Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.627 | 3.627 | 3.627 | 0 | -0.00(-0.13%) | |
May 30, 2019 | 3.614 | 3.632 | 3.613 | 3.631 | 870 | +0.02(+0.46%) |
May 29, 2019 | 3.611 | 3.617 | 3.611 | 3.615 | 776 | +0.00(+0.06%) |
May 28, 2019 | 3.601 | 3.615 | 3.601 | 3.612 | 656 | +0.01(+0.25%) |
May 27, 2019 | 3.604 | 3.609 | 3.601 | 3.603 | 527 | -0.00(-0.02%) |
May 24, 2019 | 3.604 | 3.604 | 3.604 | 0 | -0.01(-0.23%) | |
May 23, 2019 | 3.613 | 3.616 | 3.610 | 3.612 | 721 | -0.00(-0.02%) |
May 22, 2019 | 3.614 | 3.622 | 3.608 | 3.613 | 849 | -0.00(-0.03%) |
May 21, 2019 | 3.580 | 3.617 | 3.580 | 3.614 | 893 | +0.03(+0.94%) |
May 20, 2019 | 3.580 | 3.580 | 3.580 | 3.580 | 4 | +0.01(+0.28%) |
May 17, 2019 | 3.570 | 3.570 | 3.570 | 0 | +0.00(+0.02%) | |
May 16, 2019 | 3.571 | 3.575 | 3.566 | 3.569 | 767 | -0.00(-0.04%) |
May 15, 2019 | 3.571 | 3.571 | 3.571 | 3.571 | 1 | -0.01(-0.16%) |
May 14, 2019 | 3.573 | 3.581 | 3.572 | 3.577 | 717 | +0.00(+0.10%) |
May 13, 2019 | 3.558 | 3.573 | 3.558 | 3.573 | 677 | +0.01(+0.41%) |
May 10, 2019 | 3.558 | 3.558 | 3.558 | 0 | -0.01(-0.29%) | |
May 09, 2019 | 3.571 | 3.576 | 3.566 | 3.569 | 578 | -0.00(-0.03%) |
May 08, 2019 | 3.591 | 3.591 | 3.569 | 3.570 | 478 | -0.02(-0.57%) |
May 07, 2019 | 3.589 | 3.590 | 3.583 | 3.590 | 416 | +0.00(+0.05%) |
May 06, 2019 | 3.581 | 3.591 | 3.581 | 3.588 | 479 | +0.01(+0.18%) |
May 03, 2019 | 3.582 | 3.582 | 3.582 | 0 | -0.01(-0.39%) | |
May 02, 2019 | 3.587 | 3.600 | 3.587 | 3.596 | 492 | +0.01(+0.29%) |
May 01, 2019 | 3.599 | 3.599 | 3.583 | 3.586 | 501 | -0.01(-0.35%) |
Apr 30, 2019 | 3.613 | 3.613 | 3.598 | 3.598 | 534 | -0.02(-0.44%) |
Apr 29, 2019 | 3.619 | 3.619 | 3.614 | 3.614 | 545 | -0.01(-0.21%) |
Apr 26, 2019 | 3.622 | 3.622 | 3.622 | 0 | -0.01(-0.20%) | |
Apr 25, 2019 | 3.617 | 3.633 | 3.617 | 3.629 | 580 | +0.01(+0.36%) |
Apr 24, 2019 | 3.606 | 3.616 | 3.605 | 3.616 | 479 | +0.01(+0.31%) |
Apr 23, 2019 | 3.592 | 3.605 | 3.590 | 3.605 | 521 | +0.01(+0.37%) |
Apr 22, 2019 | 3.593 | 3.596 | 3.590 | 3.592 | 443 | -0.00(-0.01%) |
Apr 19, 2019 | 3.593 | 3.593 | 3.591 | 3.592 | 203 | -0.00(-0.01%) |
Apr 18, 2019 | 3.574 | 3.594 | 3.571 | 3.593 | 491 | +0.02(+0.56%) |
Apr 17, 2019 | 3.565 | 3.575 | 3.563 | 3.573 | 581 | +0.01(+0.23%) |
Apr 16, 2019 | 3.562 | 3.567 | 3.554 | 3.565 | 606 | +0.00(+0.13%) |
Apr 15, 2019 | 3.563 | 3.569 | 3.559 | 3.560 | 644 | -0.00(-0.10%) |
Apr 12, 2019 | 3.564 | 3.564 | 3.564 | 0 | -0.01(-0.41%) | |
Apr 11, 2019 | 3.577 | 3.584 | 3.577 | 3.579 | 539 | +0.00(+0.01%) |
Apr 10, 2019 | 3.579 | 3.581 | 3.571 | 3.578 | 533 | -0.00(-0.01%) |
Apr 09, 2019 | 3.587 | 3.587 | 3.576 | 3.579 | 517 | -0.01(-0.18%) |
Apr 08, 2019 | 3.576 | 3.585 | 3.576 | 3.585 | 516 | +0.01(+0.28%) |
Apr 05, 2019 | 3.575 | 3.575 | 3.575 | 0 | -0.01(-0.39%) | |
Apr 04, 2019 | 3.601 | 3.605 | 3.589 | 3.589 | 500 | -0.01(-0.31%) |
Apr 03, 2019 | 3.622 | 3.622 | 3.599 | 3.601 | 505 | -0.02(-0.61%) |
Apr 02, 2019 | 3.619 | 3.625 | 3.619 | 3.623 | 426 | +0.00(+0.09%) |
Apr 01, 2019 | 3.627 | 3.629 | 3.620 | 3.620 | 542 | -0.01(-0.25%) |
Mar 29, 2019 | 3.629 | 3.629 | 3.629 | 0 | +0.00(+0.10%) | |
Mar 28, 2019 | 3.633 | 3.635 | 3.625 | 3.625 | 484 | -0.01(-0.18%) |
Mar 27, 2019 | 3.619 | 3.633 | 3.619 | 3.632 | 489 | +0.01(+0.34%) |
Mar 26, 2019 | 3.619 | 3.619 | 3.619 | 3.619 | 1 | -0.01(-0.20%) |
Mar 25, 2019 | 3.627 | 3.627 | 3.627 | 3.627 | 1 | +0.01(+0.18%) |
Mar 24, 2019 | 3.620 | 3.620 | 3.620 | 3.620 | 1 | +0.00(+0.13%) |
Mar 22, 2019 | 3.600 | 3.616 | 3.596 | 3.616 | 431 | +0.02(+0.43%) |
Mar 21, 2019 | 3.611 | 3.611 | 3.585 | 3.600 | 418 | -0.01(-0.22%) |
Mar 20, 2019 | 3.602 | 3.609 | 3.602 | 3.608 | 506 | +0.01(+0.18%) |
Mar 19, 2019 | 3.602 | 3.605 | 3.601 | 3.602 | 516 | -0.00(-0.00%) |
Mar 18, 2019 | 3.594 | 3.602 | 3.593 | 3.602 | 580 | +0.01(+0.22%) |
Mar 17, 2019 | 3.594 | 3.594 | 3.594 | 3.594 | 1 | -0.00(-0.00%) |
Mar 15, 2019 | 3.606 | 3.611 | 3.594 | 3.594 | 558 | -0.01(-0.30%) |
Mar 14, 2019 | 3.599 | 3.605 | 3.591 | 3.605 | 566 | +0.00(+0.12%) |
Mar 13, 2019 | 3.613 | 3.617 | 3.601 | 3.601 | 541 | -0.01(-0.36%) |
Mar 12, 2019 | 3.622 | 3.622 | 3.614 | 3.614 | 613 | -0.01(-0.20%) |
Mar 11, 2019 | 3.628 | 3.628 | 3.618 | 3.621 | 610 | -0.01(-0.19%) |
Mar 10, 2019 | 3.628 | 3.628 | 3.628 | 3.628 | 1 | +0.00(+0.12%) |
Mar 08, 2019 | 3.623 | 3.632 | 3.623 | 3.624 | 423 | +0.00(+0.12%) |
Mar 07, 2019 | 3.607 | 3.620 | 3.607 | 3.620 | 486 | +0.01(+0.32%) |
Mar 06, 2019 | 3.616 | 3.621 | 3.608 | 3.608 | 505 | -0.01(-0.25%) |
Mar 05, 2019 | 3.624 | 3.625 | 3.612 | 3.617 | 435 | -0.01(-0.17%) |
Mar 04, 2019 | 3.630 | 3.630 | 3.622 | 3.623 | 489 | -0.01(-0.16%) |