Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.338 | 3.341 | 3.338 | 3.341 | 4,363 | +0.04(+1.26%) |
Oct 30, 2019 | 3.380 | 3.389 | 3.299 | 3.299 | 4,735 | +0.02(+0.50%) |
Oct 29, 2019 | 3.341 | 3.341 | 3.283 | 3.283 | 4,306 | -0.04(-1.19%) |
Oct 28, 2019 | 3.345 | 3.345 | 3.244 | 3.322 | 1,173 | -0.02(-0.52%) |
Oct 25, 2019 | 3.370 | 3.380 | 3.340 | 3.340 | 1,445 | -0.02(-0.61%) |
Oct 24, 2019 | 3.360 | 3.360 | 3.360 | 3.360 | 114 | +0.00(+0.00%) |
Oct 23, 2019 | 3.358 | 3.360 | 3.358 | 3.360 | 2,484 | +0.03(+0.84%) |
Oct 22, 2019 | 3.332 | 3.332 | 3.332 | 88 | +0.00(+0.00%) | |
Oct 21, 2019 | 3.360 | 3.360 | 3.307 | 3.332 | 960 | -0.02(-0.54%) |
Oct 18, 2019 | 3.360 | 3.389 | 3.350 | 3.350 | 5,369 | +0.01(+0.29%) |
Oct 17, 2019 | 3.341 | 3.370 | 3.312 | 3.341 | 11,576 | +0.09(+2.68%) |
Oct 16, 2019 | 3.341 | 3.346 | 3.254 | 3.254 | 3,173 | -0.09(-2.61%) |
Oct 15, 2019 | 3.341 | 3.341 | 3.340 | 3.341 | 4,386 | +0.01(+0.29%) |
Oct 14, 2019 | 3.341 | 3.345 | 3.311 | 3.331 | 6,879 | -0.01(-0.29%) |
Oct 11, 2019 | 3.205 | 3.389 | 3.205 | 3.341 | 7,641 | +0.10(+2.98%) |
Oct 10, 2019 | 3.244 | 3.244 | 3.215 | 3.244 | 3,813 | -0.05(-1.39%) |
Oct 09, 2019 | 3.290 | 3.290 | 3.290 | 228 | +0.00(+0.00%) | |
Oct 08, 2019 | 3.312 | 3.331 | 3.290 | 3.290 | 1,345 | +0.05(+1.41%) |
Oct 07, 2019 | 3.331 | 3.360 | 3.244 | 3.244 | 2,595 | +0.03(+0.90%) |
Oct 04, 2019 | 3.215 | 3.215 | 3.215 | 43 | +0.00(+0.00%) | |
Oct 03, 2019 | 3.205 | 3.370 | 3.176 | 3.215 | 12,645 | +0.04(+1.22%) |
Oct 02, 2019 | 3.370 | 3.370 | 3.176 | 3.176 | 3,251 | -0.20(-5.91%) |
Oct 01, 2019 | 3.360 | 3.387 | 3.338 | 3.376 | 12,712 | +0.20(+6.28%) |
Sep 30, 2019 | 3.344 | 3.344 | 3.176 | 3.176 | 2,033 | -0.00(-0.00%) |
Sep 27, 2019 | 3.198 | 3.198 | 3.176 | 3.176 | 826 | +0.00(+0.00%) |
Sep 26, 2019 | 3.225 | 3.344 | 3.176 | 3.176 | 9,666 | +0.00(+0.00%) |
Sep 25, 2019 | 3.196 | 3.234 | 3.176 | 3.176 | 1,612 | -0.11(-3.24%) |
Sep 24, 2019 | 3.283 | 3.283 | 3.283 | 74 | +0.00(+0.00%) | |
Sep 23, 2019 | 3.273 | 3.283 | 3.157 | 3.283 | 1,209 | -0.01(-0.29%) |
Sep 20, 2019 | 3.283 | 3.331 | 3.157 | 3.292 | 13,115 | +0.03(+0.89%) |
Sep 19, 2019 | 3.254 | 3.263 | 3.254 | 3.263 | 490 | +0.10(+3.06%) |
Sep 18, 2019 | 3.166 | 3.225 | 3.158 | 3.166 | 1,748 | -0.06(-1.80%) |
Sep 17, 2019 | 3.147 | 3.244 | 3.147 | 3.225 | 8,571 | +0.02(+0.48%) |
Sep 16, 2019 | 3.196 | 3.222 | 3.147 | 3.209 | 4,851 | -0.01(-0.19%) |
Sep 13, 2019 | 3.220 | 3.220 | 3.196 | 3.215 | 309 | +0.02(+0.61%) |
Sep 12, 2019 | 3.166 | 3.221 | 3.166 | 3.196 | 8,278 | -0.03(-0.90%) |
Sep 11, 2019 | 3.215 | 3.258 | 3.147 | 3.225 | 32,579 | +0.01(+0.30%) |
Sep 10, 2019 | 3.225 | 3.244 | 3.205 | 3.215 | 9,175 | -0.08(-2.35%) |
Sep 09, 2019 | 3.234 | 3.292 | 3.173 | 3.292 | 3,690 | +0.07(+2.02%) |
Sep 06, 2019 | 3.244 | 3.283 | 3.186 | 3.227 | 8,261 | -0.01(-0.22%) |
Sep 05, 2019 | 3.215 | 3.234 | 3.196 | 3.234 | 1,842 | +0.01(+0.41%) |
Sep 04, 2019 | 3.302 | 3.306 | 3.185 | 3.221 | 8,494 | -0.03(-0.90%) |
Sep 03, 2019 | 3.231 | 3.283 | 3.215 | 3.250 | 3,592 | +0.04(+1.37%) |
Aug 30, 2019 | 3.108 | 3.237 | 3.108 | 3.206 | 2,891 | +0.05(+1.57%) |
Aug 29, 2019 | 3.157 | 3.157 | 3.157 | 3.157 | 330 | -0.10(-2.98%) |
Aug 28, 2019 | 3.186 | 3.254 | 3.186 | 3.254 | 1,756 | +0.00(+0.00%) |
Aug 27, 2019 | 3.118 | 3.273 | 3.118 | 3.254 | 8,811 | +0.08(+2.44%) |
Aug 26, 2019 | 3.254 | 3.254 | 3.166 | 3.176 | 6,217 | -0.06(-1.80%) |
Aug 23, 2019 | 3.399 | 3.399 | 3.225 | 3.234 | 25,094 | -0.15(-4.57%) |
Aug 22, 2019 | 3.244 | 3.399 | 3.244 | 3.389 | 14,773 | +0.15(+4.79%) |
Aug 21, 2019 | 3.292 | 3.418 | 3.234 | 3.234 | 23,912 | -0.10(-2.91%) |
Aug 20, 2019 | 3.302 | 3.341 | 3.254 | 3.331 | 14,274 | +0.10(+2.99%) |
Aug 19, 2019 | 3.360 | 3.360 | 3.225 | 3.234 | 30,588 | -0.10(-2.91%) |
Aug 16, 2019 | 3.273 | 3.341 | 3.273 | 3.331 | 9,294 | +0.05(+1.48%) |
Aug 15, 2019 | 3.196 | 3.283 | 3.137 | 3.283 | 37,840 | +0.00(+0.00%) |
Aug 14, 2019 | 3.492 | 3.547 | 3.196 | 3.283 | 115,236 | -0.16(-4.51%) |
Aug 13, 2019 | 3.452 | 3.602 | 3.389 | 3.438 | 19,183 | -0.02(-0.56%) |
Aug 12, 2019 | 3.341 | 3.602 | 3.341 | 3.457 | 10,874 | +0.00(+0.00%) |
Aug 09, 2019 | 3.457 | 3.457 | 3.457 | 22 | +0.00(+0.00%) | |
Aug 08, 2019 | 3.573 | 3.573 | 3.457 | 3.457 | 13,951 | -0.11(-2.99%) |
Aug 07, 2019 | 3.573 | 3.573 | 3.452 | 3.564 | 13,012 | +0.16(+4.84%) |
Aug 06, 2019 | 3.399 | 3.399 | 3.399 | 140 | +0.00(+0.00%) | |
Aug 05, 2019 | 3.525 | 3.573 | 3.399 | 3.399 | 2,892 | -0.08(-2.23%) |
Aug 02, 2019 | 3.438 | 3.486 | 3.418 | 3.476 | 2,788 | -0.01(-0.28%) |