Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.109 | 3.141 | 3.045 | 3.045 | 23,091 | -0.00(-0.04%) |
Oct 30, 2019 | 3.037 | 3.100 | 3.037 | 3.046 | 28,167 | -0.02(-0.72%) |
Oct 29, 2019 | 3.053 | 3.068 | 3.053 | 3.068 | 879 | +0.02(+0.77%) |
Oct 28, 2019 | 3.077 | 3.101 | 3.029 | 3.045 | 12,501 | -0.06(-1.80%) |
Oct 25, 2019 | 3.069 | 3.109 | 3.029 | 3.101 | 19,320 | +0.03(+1.04%) |
Oct 24, 2019 | 3.069 | 3.109 | 3.052 | 3.069 | 11,096 | -0.02(-0.77%) |
Oct 23, 2019 | 3.069 | 3.093 | 3.029 | 3.093 | 10,460 | +0.06(+2.11%) |
Oct 22, 2019 | 3.133 | 3.133 | 3.029 | 3.029 | 16,437 | -0.11(-3.55%) |
Oct 21, 2019 | 3.125 | 3.149 | 3.037 | 3.141 | 4,684 | -0.04(-1.25%) |
Oct 18, 2019 | 3.236 | 3.236 | 3.156 | 3.180 | 3,512 | +0.01(+0.32%) |
Oct 17, 2019 | 3.149 | 3.180 | 3.149 | 3.170 | 4,190 | +0.03(+0.95%) |
Oct 16, 2019 | 3.172 | 3.172 | 3.117 | 3.141 | 17,099 | +0.02(+0.51%) |
Oct 15, 2019 | 3.220 | 3.220 | 3.045 | 3.125 | 96,724 | -0.10(-2.97%) |
Oct 14, 2019 | 3.172 | 3.236 | 3.164 | 3.220 | 11,904 | -0.03(-0.98%) |
Oct 11, 2019 | 3.252 | 3.252 | 3.244 | 3.252 | 752 | +0.02(+0.74%) |
Oct 10, 2019 | 3.220 | 3.244 | 3.220 | 3.228 | 6,622 | -0.02(-0.74%) |
Oct 09, 2019 | 3.242 | 3.252 | 3.242 | 3.252 | 1,630 | +0.01(+0.25%) |
Oct 08, 2019 | 3.188 | 3.252 | 3.188 | 3.244 | 6,329 | +0.02(+0.49%) |
Oct 07, 2019 | 3.204 | 3.252 | 3.188 | 3.228 | 21,794 | -0.04(-1.07%) |
Oct 04, 2019 | 3.265 | 3.265 | 3.228 | 3.263 | 2,760 | -0.02(-0.63%) |
Oct 03, 2019 | 3.268 | 3.308 | 3.199 | 3.284 | 20,759 | +0.00(+0.00%) |
Oct 02, 2019 | 3.284 | 3.284 | 3.284 | 3.284 | 2,895 | +0.02(+0.49%) |
Oct 01, 2019 | 3.276 | 3.276 | 3.268 | 3.268 | 10,557 | -0.08(-2.46%) |
Sep 30, 2019 | 3.297 | 3.378 | 3.297 | 3.351 | 3,200 | -0.06(-1.79%) |
Sep 27, 2019 | 3.459 | 3.459 | 3.359 | 3.412 | 627 | +0.15(+4.65%) |
Sep 26, 2019 | 3.268 | 3.268 | 3.238 | 3.260 | 2,462 | -0.02(-0.49%) |
Sep 25, 2019 | 3.400 | 3.401 | 3.268 | 3.276 | 35,385 | -0.17(-4.86%) |
Sep 24, 2019 | 3.483 | 3.483 | 3.390 | 3.443 | 3,301 | +0.01(+0.16%) |
Sep 23, 2019 | 3.507 | 3.507 | 3.418 | 3.438 | 2,813 | -0.01(-0.39%) |
Sep 20, 2019 | 3.288 | 3.467 | 3.288 | 3.451 | 54,447 | +0.11(+3.34%) |
Sep 19, 2019 | 3.404 | 3.404 | 3.308 | 3.340 | 760 | +0.05(+1.45%) |
Sep 18, 2019 | 3.394 | 3.428 | 3.282 | 3.292 | 3,093 | +0.02(+0.73%) |
Sep 17, 2019 | 3.268 | 3.319 | 3.260 | 3.268 | 22,523 | -0.10(-2.84%) |
Sep 16, 2019 | 3.308 | 3.440 | 3.308 | 3.364 | 22,719 | +0.13(+3.94%) |
Sep 13, 2019 | 3.196 | 3.276 | 3.161 | 3.236 | 11,541 | +0.05(+1.50%) |
Sep 12, 2019 | 3.236 | 3.292 | 3.164 | 3.188 | 11,459 | -0.11(-3.33%) |
Sep 11, 2019 | 3.188 | 3.316 | 3.180 | 3.298 | 10,833 | +0.10(+3.19%) |
Sep 10, 2019 | 3.236 | 3.252 | 3.196 | 3.196 | 14,087 | +0.00(+0.00%) |
Sep 09, 2019 | 3.188 | 3.308 | 3.188 | 3.196 | 30,281 | -0.04(-1.23%) |
Sep 06, 2019 | 3.276 | 3.372 | 3.228 | 3.236 | 15,305 | -0.04(-1.22%) |
Sep 05, 2019 | 3.276 | 3.316 | 3.276 | 3.276 | 8,784 | -0.01(-0.24%) |
Sep 04, 2019 | 3.284 | 3.324 | 3.276 | 3.284 | 8,520 | -0.03(-0.96%) |
Sep 03, 2019 | 3.396 | 3.396 | 3.236 | 3.316 | 29,751 | -0.15(-4.37%) |
Aug 30, 2019 | 3.483 | 3.483 | 3.436 | 3.467 | 2,885 | +0.00(+0.09%) |
Aug 29, 2019 | 3.511 | 3.511 | 3.459 | 3.464 | 4,182 | +0.04(+1.07%) |
Aug 28, 2019 | 3.443 | 3.515 | 3.428 | 3.428 | 3,284 | -0.07(-2.05%) |
Aug 27, 2019 | 3.507 | 3.507 | 3.435 | 3.499 | 12,936 | -0.06(-1.79%) |
Aug 26, 2019 | 3.555 | 3.591 | 3.428 | 3.563 | 19,085 | +0.02(+0.68%) |
Aug 23, 2019 | 3.651 | 3.762 | 3.539 | 3.539 | 5,143 | -0.07(-1.99%) |
Aug 22, 2019 | 3.451 | 3.667 | 3.449 | 3.611 | 29,537 | +0.17(+4.86%) |
Aug 21, 2019 | 3.443 | 3.579 | 3.380 | 3.443 | 20,747 | +0.01(+0.23%) |
Aug 20, 2019 | 3.523 | 3.611 | 3.435 | 3.435 | 15,974 | -0.09(-2.49%) |
Aug 19, 2019 | 3.507 | 3.523 | 3.443 | 3.523 | 15,773 | +0.10(+2.79%) |
Aug 16, 2019 | 3.542 | 3.542 | 3.428 | 3.428 | 8,280 | +0.10(+2.87%) |
Aug 15, 2019 | 3.651 | 3.651 | 3.292 | 3.332 | 44,644 | -0.35(-9.52%) |
Aug 14, 2019 | 3.746 | 3.746 | 3.659 | 3.683 | 1,599 | -0.02(-0.60%) |
Aug 13, 2019 | 3.651 | 3.707 | 3.651 | 3.705 | 7,105 | +0.05(+1.48%) |
Aug 12, 2019 | 3.675 | 3.702 | 3.651 | 3.651 | 4,856 | -0.05(-1.29%) |
Aug 09, 2019 | 3.699 | 3.714 | 3.694 | 3.699 | 6,021 | -0.02(-0.64%) |
Aug 08, 2019 | 3.722 | 3.722 | 3.707 | 3.722 | 1,659 | +0.02(+0.65%) |
Aug 07, 2019 | 3.667 | 3.762 | 3.667 | 3.699 | 4,676 | +0.03(+0.93%) |
Aug 06, 2019 | 3.523 | 3.746 | 3.507 | 3.664 | 9,887 | +0.16(+4.48%) |
Aug 05, 2019 | 3.595 | 3.627 | 3.507 | 3.507 | 27,718 | -0.15(-4.14%) |
Aug 02, 2019 | 3.603 | 3.659 | 3.595 | 3.659 | 9,534 | +0.05(+1.32%) |