Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.429 | 3.498 | 3.425 | 3.463 | 5,373 | -0.02(-0.59%) |
May 30, 2019 | 3.456 | 3.508 | 3.456 | 3.484 | 18,333 | +0.00(+0.01%) |
May 29, 2019 | 3.360 | 3.525 | 3.360 | 3.484 | 159,480 | +0.11(+3.26%) |
May 28, 2019 | 3.374 | 3.422 | 3.339 | 3.374 | 28,895 | -0.00(-0.00%) |
May 24, 2019 | 3.381 | 3.388 | 3.374 | 3.374 | 14,814 | +0.03(+0.83%) |
May 23, 2019 | 3.305 | 3.363 | 3.291 | 3.346 | 44,197 | +0.04(+1.25%) |
May 22, 2019 | 3.305 | 3.323 | 3.305 | 3.305 | 7,455 | +0.03(+0.84%) |
May 21, 2019 | 3.312 | 3.340 | 3.277 | 3.277 | 15,464 | -0.05(-1.45%) |
May 20, 2019 | 3.298 | 3.353 | 3.277 | 3.326 | 36,084 | +0.05(+1.47%) |
May 17, 2019 | 3.332 | 3.332 | 3.243 | 3.277 | 39,214 | -0.06(-1.82%) |
May 16, 2019 | 3.271 | 3.360 | 3.271 | 3.338 | 40,916 | +0.08(+2.50%) |
May 15, 2019 | 3.133 | 3.264 | 3.133 | 3.257 | 69,910 | +0.15(+4.88%) |
May 14, 2019 | 3.615 | 3.752 | 2.761 | 3.105 | 1,093,931 | -0.50(-13.77%) |
May 13, 2019 | 3.697 | 3.697 | 3.546 | 3.601 | 89,505 | -0.11(-2.97%) |
May 10, 2019 | 3.567 | 3.711 | 3.564 | 3.711 | 103,554 | +0.13(+3.65%) |
May 09, 2019 | 3.637 | 3.637 | 3.573 | 3.580 | 14,034 | -0.04(-1.15%) |
May 08, 2019 | 3.601 | 3.711 | 3.477 | 3.622 | 170,229 | +0.04(+1.16%) |
May 07, 2019 | 3.600 | 3.615 | 3.567 | 3.580 | 17,938 | -0.02(-0.57%) |
May 06, 2019 | 3.546 | 3.622 | 3.546 | 3.601 | 46,865 | +0.02(+0.58%) |
May 03, 2019 | 3.594 | 3.616 | 3.553 | 3.580 | 31,371 | +0.00(+0.00%) |
May 02, 2019 | 3.560 | 3.608 | 3.560 | 3.580 | 9,359 | +0.00(+0.00%) |
May 01, 2019 | 3.594 | 3.594 | 3.550 | 3.580 | 22,497 | +0.00(+0.00%) |
Apr 30, 2019 | 3.567 | 3.586 | 3.567 | 3.580 | 24,208 | +0.00(+0.00%) |
Apr 29, 2019 | 3.539 | 3.611 | 3.518 | 3.580 | 73,809 | +0.05(+1.36%) |
Apr 26, 2019 | 3.505 | 3.553 | 3.477 | 3.532 | 19,461 | +0.02(+0.59%) |
Apr 25, 2019 | 3.511 | 3.546 | 3.498 | 3.511 | 12,718 | +0.02(+0.59%) |
Apr 24, 2019 | 3.505 | 3.553 | 3.491 | 3.491 | 23,518 | +0.01(+0.40%) |
Apr 23, 2019 | 3.422 | 3.477 | 3.408 | 3.477 | 150,113 | +0.06(+1.61%) |
Apr 22, 2019 | 3.388 | 3.439 | 3.388 | 3.422 | 33,517 | +0.03(+1.01%) |
Apr 18, 2019 | 3.298 | 3.401 | 3.298 | 3.388 | 28,611 | +0.09(+2.72%) |
Apr 17, 2019 | 3.415 | 3.416 | 3.298 | 3.298 | 121,539 | -0.13(-3.82%) |
Apr 16, 2019 | 3.470 | 3.470 | 3.429 | 3.429 | 17,338 | -0.01(-0.40%) |
Apr 15, 2019 | 3.394 | 3.456 | 3.381 | 3.443 | 36,527 | +0.07(+2.04%) |
Apr 12, 2019 | 3.408 | 3.415 | 3.374 | 3.374 | 6,245 | -0.01(-0.31%) |
Apr 11, 2019 | 3.326 | 3.394 | 3.319 | 3.384 | 76,882 | +0.09(+2.61%) |
Apr 10, 2019 | 3.484 | 3.484 | 3.271 | 3.298 | 1,355,466 | -0.16(-4.69%) |
Apr 09, 2019 | 3.525 | 3.525 | 3.450 | 3.460 | 56,071 | -0.06(-1.84%) |
Apr 08, 2019 | 3.580 | 3.580 | 3.511 | 3.525 | 163,759 | -0.02(-0.58%) |
Apr 05, 2019 | 3.594 | 3.594 | 3.546 | 3.546 | 21,204 | -0.03(-0.96%) |
Apr 04, 2019 | 3.601 | 3.601 | 3.553 | 3.580 | 12,098 | -0.01(-0.38%) |
Apr 03, 2019 | 3.560 | 3.649 | 3.560 | 3.594 | 14,738 | +0.03(+0.97%) |
Apr 02, 2019 | 3.567 | 3.567 | 3.519 | 3.560 | 12,520 | +0.01(+0.39%) |
Apr 01, 2019 | 3.560 | 3.615 | 3.546 | 3.546 | 42,924 | -0.01(-0.19%) |
Mar 29, 2019 | 3.553 | 3.573 | 3.553 | 3.553 | 6,826 | +0.00(+0.13%) |
Mar 28, 2019 | 3.580 | 3.580 | 3.546 | 3.548 | 5,684 | -0.02(-0.42%) |
Mar 27, 2019 | 3.567 | 3.594 | 3.558 | 3.563 | 8,413 | -0.03(-0.86%) |
Mar 26, 2019 | 3.642 | 3.649 | 3.557 | 3.594 | 18,410 | +0.04(+1.16%) |
Mar 25, 2019 | 3.560 | 3.649 | 3.539 | 3.553 | 37,619 | +0.00(+0.01%) |
Mar 22, 2019 | 3.567 | 3.567 | 3.477 | 3.552 | 39,504 | +0.01(+0.38%) |
Mar 21, 2019 | 3.546 | 3.573 | 3.519 | 3.539 | 39,368 | -0.01(-0.39%) |
Mar 20, 2019 | 3.539 | 3.580 | 3.539 | 3.553 | 13,916 | -0.02(-0.58%) |
Mar 19, 2019 | 3.608 | 3.608 | 3.525 | 3.573 | 60,568 | -0.03(-0.70%) |
Mar 18, 2019 | 3.608 | 3.608 | 3.588 | 3.599 | 11,553 | +0.02(+0.51%) |
Mar 15, 2019 | 3.601 | 3.608 | 3.580 | 3.580 | 16,847 | +0.00(+0.00%) |
Mar 14, 2019 | 3.649 | 3.649 | 3.580 | 3.580 | 33,189 | -0.01(-0.38%) |
Mar 13, 2019 | 3.698 | 3.716 | 3.574 | 3.594 | 37,423 | +0.04(+1.15%) |
Mar 12, 2019 | 3.730 | 3.730 | 3.526 | 3.553 | 25,782 | -0.14(-3.85%) |
Mar 11, 2019 | 3.730 | 3.782 | 3.604 | 3.696 | 47,368 | +0.10(+2.70%) |
Mar 08, 2019 | 3.584 | 3.599 | 3.584 | 3.599 | 3,244 | +0.03(+0.70%) |
Mar 07, 2019 | 3.574 | 3.621 | 3.553 | 3.574 | 18,602 | +0.03(+0.76%) |
Mar 06, 2019 | 3.662 | 3.662 | 3.526 | 3.547 | 113,593 | -0.12(-3.17%) |
Mar 05, 2019 | 3.682 | 3.791 | 3.615 | 3.663 | 7,073 | +0.01(+0.39%) |
Mar 04, 2019 | 3.709 | 3.789 | 3.648 | 3.648 | 46,532 | -0.02(-0.55%) |