Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.500 | 3.540 | 3.407 | 3.490 | 5,000 | -0.05(-1.41%) |
May 30, 2019 | 3.350 | 3.550 | 3.340 | 3.540 | 4,702 | +0.07(+2.02%) |
May 29, 2019 | 3.520 | 3.540 | 3.350 | 3.470 | 6,013 | -0.11(-3.07%) |
May 28, 2019 | 3.590 | 3.595 | 3.580 | 3.580 | 3,903 | -0.11(-2.98%) |
May 24, 2019 | 3.620 | 3.690 | 3.590 | 3.690 | 4,800 | +0.08(+2.22%) |
May 23, 2019 | 3.610 | 3.610 | 3.610 | 3.610 | 2,588 | +0.00(+0.00%) |
May 22, 2019 | 3.590 | 3.620 | 3.550 | 3.610 | 14,999 | -0.08(-2.17%) |
May 21, 2019 | 3.670 | 3.690 | 3.250 | 3.690 | 12,324 | +0.00(+0.00%) |
May 20, 2019 | 3.580 | 3.690 | 3.497 | 3.690 | 12,575 | +0.04(+1.10%) |
May 17, 2019 | 3.450 | 3.650 | 3.450 | 3.650 | 22,900 | +0.22(+6.41%) |
May 16, 2019 | 3.400 | 3.440 | 3.400 | 3.430 | 545 | +0.04(+1.08%) |
May 15, 2019 | 3.280 | 3.445 | 3.280 | 3.393 | 12,333 | +0.11(+3.46%) |
May 14, 2019 | 3.226 | 3.280 | 3.226 | 3.280 | 479 | +0.04(+1.23%) |
May 13, 2019 | 3.280 | 3.280 | 3.240 | 3.240 | 1,115 | +0.01(+0.37%) |
May 10, 2019 | 3.240 | 3.240 | 3.220 | 3.228 | 1,000 | -0.06(-1.88%) |
May 09, 2019 | 3.240 | 3.300 | 3.240 | 3.290 | 3,723 | +0.04(+1.23%) |
May 08, 2019 | 3.280 | 3.350 | 3.250 | 3.250 | 17,252 | -0.09(-2.69%) |
May 07, 2019 | 3.320 | 3.390 | 3.220 | 3.340 | 39,205 | +0.03(+0.91%) |
May 06, 2019 | 3.300 | 3.460 | 3.300 | 3.310 | 36,402 | -0.02(-0.60%) |
May 03, 2019 | 3.450 | 3.450 | 3.285 | 3.330 | 61,000 | -0.15(-4.31%) |
May 02, 2019 | 3.477 | 3.480 | 3.477 | 3.480 | 681 | +0.01(+0.32%) |
May 01, 2019 | 3.510 | 3.510 | 3.467 | 3.469 | 11,180 | -0.04(-1.17%) |
Apr 30, 2019 | 3.505 | 3.510 | 3.505 | 3.510 | 639 | +0.04(+1.15%) |
Apr 29, 2019 | 3.440 | 3.500 | 3.440 | 3.470 | 5,276 | +0.02(+0.70%) |
Apr 26, 2019 | 3.379 | 3.446 | 3.379 | 3.446 | 1,200 | +0.15(+4.42%) |
Apr 25, 2019 | 3.410 | 3.410 | 3.255 | 3.300 | 36,762 | -0.05(-1.49%) |
Apr 24, 2019 | 3.380 | 3.380 | 3.350 | 3.350 | 988 | +0.03(+0.90%) |
Apr 23, 2019 | 3.390 | 3.390 | 3.310 | 3.320 | 24,149 | -0.03(-0.90%) |
Apr 22, 2019 | 3.350 | 3.490 | 3.320 | 3.350 | 24,955 | +0.00(+0.00%) |
Apr 18, 2019 | 3.355 | 3.364 | 3.299 | 3.350 | 24,800 | +0.00(+0.00%) |
Apr 17, 2019 | 3.480 | 3.480 | 3.350 | 3.350 | 585 | -0.05(-1.47%) |
Apr 16, 2019 | 3.380 | 3.480 | 3.360 | 3.400 | 3,056 | +0.01(+0.29%) |
Apr 15, 2019 | 3.450 | 3.622 | 3.360 | 3.390 | 29,293 | -0.06(-1.74%) |
Apr 12, 2019 | 3.600 | 3.600 | 3.360 | 3.450 | 7,000 | -0.02(-0.50%) |
Apr 11, 2019 | 3.600 | 3.690 | 3.420 | 3.467 | 28,046 | -0.13(-3.69%) |
Apr 10, 2019 | 3.630 | 3.830 | 3.560 | 3.600 | 48,796 | +0.02(+0.56%) |
Apr 09, 2019 | 3.523 | 3.580 | 3.421 | 3.580 | 19,157 | +0.12(+3.47%) |
Apr 08, 2019 | 3.337 | 3.497 | 3.337 | 3.460 | 9,993 | -0.07(-1.91%) |
Apr 05, 2019 | 3.490 | 3.530 | 3.490 | 3.527 | 2,600 | +0.09(+2.54%) |
Apr 04, 2019 | 3.448 | 3.448 | 3.440 | 3.440 | 209 | -0.12(-3.23%) |
Apr 03, 2019 | 3.500 | 3.555 | 3.500 | 3.555 | 2,545 | -0.01(-0.42%) |
Apr 02, 2019 | 3.455 | 3.570 | 3.455 | 3.570 | 1,086 | +0.04(+1.05%) |
Apr 01, 2019 | 3.570 | 3.570 | 3.533 | 3.533 | 3,293 | +0.13(+3.91%) |
Mar 29, 2019 | 3.510 | 3.570 | 3.390 | 3.400 | 63,700 | -0.17(-4.70%) |
Mar 28, 2019 | 3.551 | 3.568 | 3.550 | 3.568 | 25,223 | +0.03(+0.78%) |
Mar 27, 2019 | 3.570 | 3.590 | 3.510 | 3.540 | 17,609 | -0.02(-0.44%) |
Mar 26, 2019 | 3.556 | 3.556 | 3.556 | 3.556 | 153 | +0.01(+0.16%) |
Mar 25, 2019 | 3.521 | 3.550 | 3.521 | 3.550 | 837 | -0.01(-0.28%) |
Mar 22, 2019 | 3.630 | 3.630 | 3.545 | 3.560 | 3,000 | +0.05(+1.42%) |
Mar 21, 2019 | 3.630 | 3.690 | 3.510 | 3.510 | 13,467 | -0.12(-3.31%) |
Mar 20, 2019 | 3.630 | 3.630 | 3.615 | 3.630 | 4,280 | +0.00(+0.07%) |
Mar 19, 2019 | 3.564 | 3.636 | 3.562 | 3.627 | 7,307 | +0.08(+2.18%) |
Mar 18, 2019 | 3.670 | 3.680 | 3.500 | 3.550 | 27,816 | -0.15(-3.99%) |
Mar 15, 2019 | 3.600 | 3.698 | 3.590 | 3.697 | 21,800 | +0.05(+1.30%) |
Mar 14, 2019 | 3.630 | 3.700 | 3.630 | 3.650 | 3,215 | -0.06(-1.62%) |
Mar 13, 2019 | 3.710 | 3.710 | 3.710 | 3.710 | 211 | +0.11(+3.06%) |
Mar 12, 2019 | 3.600 | 3.660 | 3.600 | 3.600 | 15,817 | -0.06(-1.57%) |
Mar 11, 2019 | 3.720 | 3.780 | 3.590 | 3.658 | 15,901 | -0.08(-2.04%) |
Mar 08, 2019 | 3.700 | 3.780 | 3.600 | 3.734 | 29,900 | +0.12(+3.42%) |
Mar 07, 2019 | 3.690 | 3.710 | 3.600 | 3.610 | 2,679 | -0.17(-4.50%) |
Mar 06, 2019 | 3.680 | 3.780 | 3.680 | 3.780 | 2,676 | +0.10(+2.72%) |
Mar 05, 2019 | 3.700 | 3.700 | 3.633 | 3.680 | 23,837 | +0.03(+0.82%) |
Mar 04, 2019 | 3.740 | 3.740 | 3.650 | 3.650 | 7,398 | -0.04(-1.08%) |