Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.550 | 3.580 | 3.320 | 3.320 | 3,800 | -0.32(-8.79%) |
May 30, 2019 | 3.610 | 3.650 | 3.440 | 3.640 | 2,055 | +0.00(+0.00%) |
May 29, 2019 | 3.560 | 3.650 | 3.420 | 3.640 | 1,915 | -0.04(-1.09%) |
May 28, 2019 | 3.420 | 3.680 | 3.350 | 3.680 | 2,909 | +0.18(+5.14%) |
May 24, 2019 | 3.600 | 3.600 | 3.300 | 3.500 | 9,500 | -0.08(-2.23%) |
May 23, 2019 | 3.500 | 3.590 | 3.500 | 3.580 | 1,753 | +0.04(+1.13%) |
May 22, 2019 | 3.650 | 3.700 | 3.510 | 3.540 | 8,457 | -0.10(-2.75%) |
May 21, 2019 | 3.530 | 3.640 | 3.510 | 3.640 | 7,200 | +0.04(+1.11%) |
May 20, 2019 | 3.870 | 3.980 | 3.510 | 3.600 | 6,931 | -0.14(-3.74%) |
May 17, 2019 | 3.730 | 3.830 | 3.610 | 3.740 | 3,300 | +0.01(+0.27%) |
May 16, 2019 | 3.700 | 3.950 | 3.610 | 3.730 | 7,727 | -0.23(-5.81%) |
May 15, 2019 | 3.740 | 4.080 | 3.740 | 3.960 | 10,686 | +0.26(+7.03%) |
May 14, 2019 | 3.490 | 3.790 | 3.455 | 3.700 | 6,666 | +0.20(+5.71%) |
May 13, 2019 | 3.530 | 3.550 | 3.480 | 3.500 | 11,397 | -0.12(-3.31%) |
May 10, 2019 | 3.350 | 3.620 | 3.350 | 3.620 | 58,900 | +0.35(+10.70%) |
May 09, 2019 | 3.420 | 3.430 | 3.270 | 3.270 | 8,972 | -0.02(-0.61%) |
May 08, 2019 | 3.510 | 3.540 | 3.265 | 3.290 | 3,272 | -0.20(-5.73%) |
May 07, 2019 | 3.610 | 3.610 | 3.490 | 3.490 | 85,317 | -0.12(-3.32%) |
May 06, 2019 | 3.470 | 3.970 | 3.470 | 3.610 | 31,893 | +0.07(+1.98%) |
May 03, 2019 | 3.530 | 3.950 | 3.530 | 3.540 | 5,400 | -0.28(-7.33%) |
May 02, 2019 | 3.630 | 3.820 | 3.590 | 3.820 | 9,544 | +0.14(+3.80%) |
May 01, 2019 | 3.600 | 3.770 | 3.600 | 3.680 | 7,005 | -0.05(-1.34%) |
Apr 30, 2019 | 3.530 | 3.730 | 3.530 | 3.730 | 5,195 | +0.24(+6.88%) |
Apr 29, 2019 | 3.385 | 3.580 | 3.385 | 3.490 | 3,869 | +0.15(+4.49%) |
Apr 26, 2019 | 3.500 | 3.520 | 3.340 | 3.340 | 3,100 | -0.11(-3.19%) |
Apr 25, 2019 | 3.420 | 3.480 | 3.410 | 3.450 | 3,462 | -0.02(-0.58%) |
Apr 24, 2019 | 3.500 | 3.560 | 3.435 | 3.470 | 2,223 | -0.03(-0.86%) |
Apr 23, 2019 | 3.450 | 3.540 | 3.430 | 3.500 | 5,477 | +0.04(+1.16%) |
Apr 22, 2019 | 3.460 | 3.461 | 3.410 | 3.460 | 8,491 | -0.09(-2.54%) |
Apr 18, 2019 | 3.430 | 3.550 | 3.420 | 3.550 | 3,600 | +0.15(+4.41%) |
Apr 17, 2019 | 3.400 | 3.530 | 3.360 | 3.400 | 13,248 | -0.11(-3.13%) |
Apr 16, 2019 | 3.570 | 3.570 | 3.410 | 3.510 | 2,043 | -0.07(-1.96%) |
Apr 15, 2019 | 3.360 | 3.580 | 3.340 | 3.580 | 5,350 | +0.25(+7.51%) |
Apr 12, 2019 | 3.410 | 3.500 | 3.330 | 3.330 | 4,300 | -0.07(-2.06%) |
Apr 11, 2019 | 3.420 | 3.530 | 3.302 | 3.400 | 4,232 | -0.05(-1.45%) |
Apr 10, 2019 | 3.350 | 3.460 | 3.280 | 3.450 | 18,726 | +0.11(+3.29%) |
Apr 09, 2019 | 3.400 | 3.610 | 3.340 | 3.340 | 2,550 | -0.10(-2.91%) |
Apr 08, 2019 | 3.270 | 3.440 | 3.250 | 3.440 | 3,309 | +0.19(+5.85%) |
Apr 05, 2019 | 3.300 | 3.300 | 3.250 | 3.250 | 9,300 | -0.11(-3.27%) |
Apr 04, 2019 | 3.430 | 3.430 | 3.250 | 3.360 | 28,968 | -0.09(-2.61%) |
Apr 03, 2019 | 3.530 | 3.560 | 3.450 | 3.450 | 21,297 | -0.07(-1.99%) |
Apr 02, 2019 | 3.484 | 3.590 | 3.467 | 3.520 | 218,292 | +0.07(+2.03%) |
Apr 01, 2019 | 3.720 | 3.720 | 3.430 | 3.450 | 25,717 | -0.29(-7.75%) |
Mar 29, 2019 | 3.750 | 3.788 | 3.470 | 3.740 | 25,300 | +0.10(+2.75%) |
Mar 28, 2019 | 3.460 | 3.640 | 3.428 | 3.640 | 8,410 | +0.15(+4.30%) |
Mar 27, 2019 | 3.560 | 3.700 | 3.469 | 3.490 | 17,933 | -0.13(-3.59%) |
Mar 26, 2019 | 3.660 | 3.940 | 3.510 | 3.620 | 12,921 | +0.17(+4.93%) |
Mar 25, 2019 | 3.960 | 3.960 | 3.440 | 3.450 | 22,826 | -0.55(-13.75%) |
Mar 22, 2019 | 3.760 | 4.000 | 3.650 | 4.000 | 5,500 | +0.18(+4.71%) |
Mar 21, 2019 | 3.650 | 3.910 | 3.620 | 3.820 | 13,406 | +0.20(+5.52%) |
Mar 20, 2019 | 3.350 | 3.680 | 3.340 | 3.620 | 14,787 | +0.25(+7.42%) |
Mar 19, 2019 | 3.330 | 3.380 | 3.290 | 3.370 | 12,710 | +0.05(+1.51%) |
Mar 18, 2019 | 3.270 | 3.330 | 3.216 | 3.320 | 24,420 | +0.00(+0.00%) |
Mar 15, 2019 | 3.310 | 3.400 | 3.200 | 3.320 | 9,300 | +0.01(+0.30%) |
Mar 14, 2019 | 3.360 | 3.420 | 3.250 | 3.310 | 11,883 | -0.05(-1.49%) |
Mar 13, 2019 | 3.260 | 3.473 | 3.255 | 3.360 | 10,800 | +0.16(+5.00%) |
Mar 12, 2019 | 3.370 | 3.480 | 3.200 | 3.200 | 11,562 | -0.13(-4.05%) |
Mar 11, 2019 | 3.310 | 3.440 | 3.295 | 3.335 | 7,482 | +0.06(+1.99%) |
Mar 08, 2019 | 3.250 | 3.500 | 3.180 | 3.270 | 12,100 | +0.03(+0.93%) |
Mar 07, 2019 | 3.260 | 3.574 | 3.240 | 3.240 | 5,888 | -0.05(-1.52%) |
Mar 06, 2019 | 3.420 | 3.580 | 3.290 | 3.290 | 17,498 | -0.13(-3.80%) |
Mar 05, 2019 | 3.440 | 3.591 | 3.380 | 3.420 | 5,139 | -0.06(-1.72%) |
Mar 04, 2019 | 3.600 | 3.670 | 3.370 | 3.480 | 11,091 | -0.08(-2.25%) |