Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.260 | 3.300 | 3.230 | 3.270 | 237,600 | -0.04(-1.21%) |
May 30, 2019 | 3.280 | 3.350 | 3.250 | 3.310 | 259,654 | +0.02(+0.61%) |
May 29, 2019 | 3.290 | 3.360 | 3.230 | 3.290 | 663,880 | -0.01(-0.30%) |
May 28, 2019 | 3.300 | 3.360 | 3.270 | 3.300 | 357,244 | -0.01(-0.30%) |
May 24, 2019 | 3.350 | 3.380 | 3.270 | 3.310 | 219,200 | -0.03(-0.90%) |
May 23, 2019 | 3.400 | 3.490 | 3.310 | 3.340 | 509,477 | -0.11(-3.19%) |
May 22, 2019 | 3.350 | 3.510 | 3.350 | 3.450 | 279,236 | +0.09(+2.68%) |
May 21, 2019 | 3.460 | 3.500 | 3.330 | 3.360 | 441,349 | -0.07(-2.04%) |
May 20, 2019 | 3.380 | 3.490 | 3.360 | 3.430 | 326,943 | +0.01(+0.29%) |
May 17, 2019 | 3.500 | 3.580 | 3.195 | 3.420 | 716,300 | -0.13(-3.66%) |
May 16, 2019 | 3.650 | 3.740 | 3.530 | 3.550 | 546,175 | -0.10(-2.74%) |
May 15, 2019 | 3.610 | 3.680 | 3.600 | 3.650 | 192,627 | +0.03(+0.83%) |
May 14, 2019 | 3.630 | 3.670 | 3.570 | 3.620 | 461,396 | +0.02(+0.56%) |
May 13, 2019 | 3.670 | 3.720 | 3.570 | 3.600 | 192,192 | -0.14(-3.74%) |
May 10, 2019 | 3.770 | 3.780 | 3.640 | 3.740 | 283,400 | -0.05(-1.32%) |
May 09, 2019 | 3.730 | 3.880 | 3.700 | 3.790 | 421,650 | +0.02(+0.53%) |
May 08, 2019 | 3.650 | 3.790 | 3.650 | 3.770 | 678,927 | +0.13(+3.57%) |
May 07, 2019 | 3.640 | 3.780 | 3.580 | 3.640 | 403,732 | -0.04(-1.09%) |
May 06, 2019 | 3.600 | 3.740 | 3.500 | 3.680 | 538,773 | -0.10(-2.65%) |
May 03, 2019 | 3.500 | 3.800 | 3.500 | 3.780 | 506,000 | -0.05(-1.31%) |
May 02, 2019 | 3.740 | 3.840 | 3.715 | 3.830 | 353,903 | +0.10(+2.68%) |
May 01, 2019 | 3.750 | 3.760 | 3.680 | 3.730 | 340,346 | +0.00(+0.00%) |
Apr 30, 2019 | 3.810 | 3.840 | 3.650 | 3.730 | 788,931 | -0.07(-1.84%) |
Apr 29, 2019 | 3.740 | 3.890 | 3.740 | 3.800 | 518,480 | +0.08(+2.15%) |
Apr 26, 2019 | 3.700 | 3.760 | 3.660 | 3.720 | 519,000 | +0.02(+0.54%) |
Apr 25, 2019 | 3.690 | 3.730 | 3.660 | 3.700 | 330,408 | +0.03(+0.82%) |
Apr 24, 2019 | 3.680 | 3.710 | 3.640 | 3.670 | 494,171 | -0.02(-0.54%) |
Apr 23, 2019 | 3.610 | 3.730 | 3.610 | 3.690 | 212,017 | +0.09(+2.50%) |
Apr 22, 2019 | 3.680 | 3.750 | 3.570 | 3.600 | 212,678 | -0.08(-2.17%) |
Apr 18, 2019 | 3.590 | 3.700 | 3.540 | 3.680 | 240,000 | +0.08(+2.22%) |
Apr 17, 2019 | 3.700 | 3.700 | 3.410 | 3.600 | 472,736 | -0.07(-1.91%) |
Apr 16, 2019 | 3.720 | 3.740 | 3.640 | 3.670 | 261,613 | +0.00(+0.00%) |
Apr 15, 2019 | 3.730 | 3.760 | 3.630 | 3.670 | 248,807 | -0.07(-1.87%) |
Apr 12, 2019 | 3.940 | 3.990 | 3.720 | 3.740 | 330,000 | -0.18(-4.59%) |
Apr 11, 2019 | 3.960 | 3.980 | 3.890 | 3.920 | 233,474 | -0.03(-0.76%) |
Apr 10, 2019 | 3.740 | 3.970 | 3.740 | 3.950 | 351,153 | +0.23(+6.18%) |
Apr 09, 2019 | 3.750 | 3.800 | 3.720 | 3.720 | 106,511 | -0.04(-1.06%) |
Apr 08, 2019 | 3.730 | 3.770 | 3.700 | 3.760 | 212,998 | +0.02(+0.53%) |
Apr 05, 2019 | 3.730 | 3.810 | 3.730 | 3.740 | 170,400 | +0.01(+0.27%) |
Apr 04, 2019 | 3.780 | 3.840 | 3.730 | 3.730 | 147,759 | -0.05(-1.32%) |
Apr 03, 2019 | 3.790 | 3.890 | 3.750 | 3.780 | 282,375 | +0.02(+0.53%) |
Apr 02, 2019 | 3.770 | 3.800 | 3.700 | 3.760 | 184,486 | -0.02(-0.53%) |
Apr 01, 2019 | 3.780 | 3.830 | 3.740 | 3.780 | 263,352 | +0.03(+0.80%) |
Mar 29, 2019 | 3.820 | 3.850 | 3.740 | 3.750 | 328,200 | -0.03(-0.79%) |
Mar 28, 2019 | 3.790 | 3.860 | 3.760 | 3.780 | 325,549 | +0.01(+0.27%) |
Mar 27, 2019 | 3.740 | 3.800 | 3.700 | 3.770 | 341,933 | +0.00(+0.00%) |
Mar 26, 2019 | 3.810 | 3.860 | 3.720 | 3.770 | 264,048 | -0.01(-0.26%) |
Mar 25, 2019 | 3.810 | 3.845 | 3.640 | 3.780 | 331,758 | -0.03(-0.79%) |
Mar 22, 2019 | 3.910 | 3.965 | 3.775 | 3.810 | 657,600 | -0.10(-2.56%) |
Mar 21, 2019 | 3.950 | 4.000 | 3.895 | 3.910 | 434,627 | -0.05(-1.26%) |
Mar 20, 2019 | 3.960 | 4.010 | 3.925 | 3.960 | 490,173 | -0.04(-1.00%) |
Mar 19, 2019 | 4.010 | 4.040 | 3.945 | 4.000 | 325,619 | +0.00(+0.00%) |
Mar 18, 2019 | 3.940 | 4.010 | 3.915 | 4.000 | 892,801 | +0.07(+1.78%) |
Mar 15, 2019 | 3.960 | 4.070 | 3.890 | 3.930 | 2,468,100 | -0.04(-1.01%) |
Mar 14, 2019 | 3.970 | 4.150 | 3.930 | 3.970 | 720,623 | +0.01(+0.25%) |
Mar 13, 2019 | 3.860 | 3.990 | 3.820 | 3.960 | 570,006 | +0.12(+3.13%) |
Mar 12, 2019 | 3.800 | 3.860 | 3.760 | 3.840 | 417,326 | +0.07(+1.86%) |
Mar 11, 2019 | 3.660 | 3.800 | 3.640 | 3.770 | 577,185 | +0.10(+2.72%) |
Mar 08, 2019 | 3.700 | 3.800 | 3.655 | 3.670 | 412,800 | -0.07(-1.87%) |
Mar 07, 2019 | 3.620 | 3.780 | 3.560 | 3.740 | 453,115 | +0.10(+2.75%) |
Mar 06, 2019 | 3.900 | 3.920 | 3.620 | 3.640 | 472,912 | -0.27(-6.91%) |
Mar 05, 2019 | 3.930 | 4.000 | 3.840 | 3.910 | 902,100 | -0.05(-1.26%) |
Mar 04, 2019 | 4.000 | 4.000 | 3.885 | 3.960 | 1,525,066 | +0.01(+0.25%) |