Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.120 | 3.136 | 3.071 | 3.087 | 834,478 | -0.06(-1.81%) |
May 30, 2019 | 3.193 | 3.209 | 3.087 | 3.144 | 657,512 | -0.05(-1.53%) |
May 29, 2019 | 3.250 | 3.250 | 3.193 | 3.193 | 479,942 | -0.05(-1.51%) |
May 28, 2019 | 3.283 | 3.291 | 3.225 | 3.242 | 600,080 | -0.04(-1.24%) |
May 24, 2019 | 3.258 | 3.283 | 3.242 | 3.283 | 374,821 | +0.05(+1.51%) |
May 23, 2019 | 3.258 | 3.266 | 3.234 | 3.234 | 503,096 | -0.02(-0.75%) |
May 22, 2019 | 3.307 | 3.307 | 3.258 | 3.258 | 449,133 | -0.05(-1.48%) |
May 21, 2019 | 3.340 | 3.340 | 3.299 | 3.307 | 468,677 | -0.03(-0.98%) |
May 20, 2019 | 3.340 | 3.348 | 3.331 | 3.340 | 279,290 | -0.02(-0.49%) |
May 17, 2019 | 3.348 | 3.356 | 3.331 | 3.356 | 401,831 | +0.00(+0.00%) |
May 16, 2019 | 3.348 | 3.372 | 3.340 | 3.356 | 188,221 | +0.02(+0.49%) |
May 15, 2019 | 3.340 | 3.356 | 3.323 | 3.340 | 356,522 | -0.01(-0.24%) |
May 14, 2019 | 3.340 | 3.356 | 3.340 | 3.348 | 206,132 | +0.01(+0.24%) |
May 13, 2019 | 3.380 | 3.401 | 3.340 | 3.340 | 462,502 | -0.06(-1.68%) |
May 10, 2019 | 3.364 | 3.397 | 3.348 | 3.397 | 290,477 | +0.02(+0.72%) |
May 09, 2019 | 3.372 | 3.372 | 3.340 | 3.372 | 424,697 | +0.00(+0.00%) |
May 08, 2019 | 3.364 | 3.380 | 3.356 | 3.372 | 309,395 | +0.00(+0.00%) |
May 07, 2019 | 3.356 | 3.388 | 3.356 | 3.372 | 358,133 | -0.01(-0.24%) |
May 06, 2019 | 3.356 | 3.405 | 3.348 | 3.380 | 431,549 | -0.01(-0.24%) |
May 03, 2019 | 3.388 | 3.413 | 3.368 | 3.388 | 280,164 | +0.01(+0.24%) |
May 02, 2019 | 3.421 | 3.421 | 3.356 | 3.380 | 539,584 | -0.04(-1.19%) |
May 01, 2019 | 3.405 | 3.429 | 3.394 | 3.421 | 421,731 | +0.01(+0.24%) |
Apr 30, 2019 | 3.454 | 3.454 | 3.380 | 3.413 | 758,589 | -0.04(-1.18%) |
Apr 29, 2019 | 3.486 | 3.486 | 3.413 | 3.454 | 722,166 | -0.02(-0.70%) |
Apr 26, 2019 | 3.486 | 3.502 | 3.454 | 3.478 | 719,563 | -0.01(-0.23%) |
Apr 25, 2019 | 3.502 | 3.515 | 3.462 | 3.486 | 1,140,039 | -0.02(-0.47%) |
Apr 24, 2019 | 3.445 | 3.502 | 3.437 | 3.502 | 868,176 | +0.07(+1.90%) |
Apr 23, 2019 | 3.380 | 3.454 | 3.380 | 3.437 | 1,338,190 | +0.07(+1.93%) |
Apr 22, 2019 | 3.331 | 3.380 | 3.331 | 3.372 | 667,841 | +0.03(+0.98%) |
Apr 18, 2019 | 3.331 | 3.340 | 3.323 | 3.340 | 376,785 | +0.00(+0.00%) |
Apr 17, 2019 | 3.331 | 3.348 | 3.323 | 3.340 | 232,780 | +0.00(+0.00%) |
Apr 16, 2019 | 3.331 | 3.356 | 3.331 | 3.340 | 307,084 | +0.00(+0.00%) |
Apr 15, 2019 | 3.331 | 3.356 | 3.315 | 3.340 | 548,298 | +0.01(+0.24%) |
Apr 12, 2019 | 3.323 | 3.331 | 3.315 | 3.331 | 406,251 | +0.01(+0.24%) |
Apr 11, 2019 | 3.331 | 3.340 | 3.323 | 3.323 | 320,319 | -0.02(-0.49%) |
Apr 10, 2019 | 3.315 | 3.348 | 3.315 | 3.340 | 328,142 | +0.02(+0.74%) |
Apr 09, 2019 | 3.331 | 3.348 | 3.315 | 3.315 | 419,760 | -0.02(-0.49%) |
Apr 08, 2019 | 3.323 | 3.356 | 3.315 | 3.331 | 488,784 | +0.00(+0.00%) |
Apr 05, 2019 | 3.348 | 3.356 | 3.331 | 3.331 | 611,279 | -0.02(-0.73%) |
Apr 04, 2019 | 3.340 | 3.372 | 3.340 | 3.356 | 390,565 | +0.01(+0.24%) |
Apr 03, 2019 | 3.331 | 3.348 | 3.323 | 3.348 | 428,137 | +0.02(+0.74%) |
Apr 02, 2019 | 3.315 | 3.340 | 3.307 | 3.323 | 708,966 | -0.01(-0.24%) |
Apr 01, 2019 | 3.291 | 3.340 | 3.291 | 3.331 | 866,221 | +0.04(+1.24%) |
Mar 29, 2019 | 3.331 | 3.331 | 3.283 | 3.291 | 900,160 | -0.02(-0.74%) |
Mar 28, 2019 | 3.291 | 3.331 | 3.258 | 3.315 | 1,076,685 | +0.05(+1.50%) |
Mar 27, 2019 | 3.290 | 3.290 | 3.250 | 3.266 | 672,254 | -0.02(-0.72%) |
Mar 26, 2019 | 3.274 | 3.290 | 3.262 | 3.290 | 456,426 | +0.02(+0.72%) |
Mar 25, 2019 | 3.250 | 3.282 | 3.227 | 3.266 | 608,850 | +0.03(+0.98%) |
Mar 22, 2019 | 3.298 | 3.306 | 3.235 | 3.235 | 967,748 | -0.06(-1.91%) |
Mar 21, 2019 | 3.306 | 3.314 | 3.282 | 3.298 | 716,769 | +0.00(+0.00%) |
Mar 20, 2019 | 3.290 | 3.345 | 3.282 | 3.298 | 930,405 | +0.01(+0.24%) |
Mar 19, 2019 | 3.282 | 3.290 | 3.266 | 3.290 | 775,920 | +0.02(+0.48%) |
Mar 18, 2019 | 3.243 | 3.274 | 3.243 | 3.274 | 768,761 | +0.04(+1.22%) |
Mar 15, 2019 | 3.243 | 3.282 | 3.211 | 3.235 | 5,627,140 | -0.01(-0.24%) |
Mar 14, 2019 | 3.235 | 3.266 | 3.227 | 3.243 | 1,323,477 | -0.01(-0.24%) |
Mar 13, 2019 | 3.282 | 3.290 | 3.243 | 3.250 | 1,078,810 | -0.02(-0.48%) |
Mar 12, 2019 | 3.250 | 3.314 | 3.247 | 3.266 | 1,215,232 | +0.02(+0.49%) |
Mar 11, 2019 | 3.274 | 3.282 | 3.195 | 3.250 | 1,768,041 | -0.02(-0.72%) |
Mar 08, 2019 | 3.250 | 3.282 | 3.250 | 3.274 | 399,014 | +0.02(+0.48%) |
Mar 07, 2019 | 3.282 | 3.298 | 3.250 | 3.258 | 530,521 | -0.02(-0.72%) |
Mar 06, 2019 | 3.314 | 3.329 | 3.282 | 3.282 | 469,571 | -0.02(-0.72%) |
Mar 05, 2019 | 3.298 | 3.314 | 3.274 | 3.306 | 363,517 | +0.01(+0.24%) |
Mar 04, 2019 | 3.314 | 3.321 | 3.282 | 3.298 | 585,753 | -0.02(-0.48%) |