Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.216 | 3.216 | 3.188 | 3.202 | 115,367 | -0.01(-0.22%) |
Aug 29, 2019 | 3.216 | 3.216 | 3.188 | 3.209 | 54,103 | +0.01(+0.22%) |
Aug 28, 2019 | 3.209 | 3.216 | 3.195 | 3.202 | 72,609 | +0.00(+0.00%) |
Aug 27, 2019 | 3.202 | 3.209 | 3.202 | 3.202 | 31,666 | -0.01(-0.22%) |
Aug 26, 2019 | 3.223 | 3.223 | 3.209 | 3.209 | 28,987 | -0.01(-0.22%) |
Aug 23, 2019 | 3.209 | 3.223 | 3.202 | 3.216 | 78,587 | +0.01(+0.44%) |
Aug 22, 2019 | 3.216 | 3.216 | 3.202 | 3.202 | 91,138 | -0.01(-0.43%) |
Aug 21, 2019 | 3.209 | 3.223 | 3.209 | 3.216 | 123,959 | +0.00(+0.00%) |
Aug 20, 2019 | 3.202 | 3.216 | 3.202 | 3.216 | 50,131 | +0.03(+0.87%) |
Aug 19, 2019 | 3.195 | 3.202 | 3.184 | 3.188 | 59,884 | -0.01(-0.22%) |
Aug 16, 2019 | 3.195 | 3.216 | 3.188 | 3.195 | 64,508 | +0.00(+0.00%) |
Aug 15, 2019 | 3.202 | 3.209 | 3.195 | 3.195 | 70,038 | +0.00(+0.00%) |
Aug 14, 2019 | 3.195 | 3.216 | 3.195 | 3.195 | 58,759 | -0.01(-0.43%) |
Aug 13, 2019 | 3.195 | 3.216 | 3.181 | 3.209 | 84,830 | +0.03(+0.85%) |
Aug 12, 2019 | 3.182 | 3.196 | 3.182 | 3.182 | 43,872 | +0.01(+0.22%) |
Aug 09, 2019 | 3.189 | 3.196 | 3.175 | 3.175 | 34,409 | -0.01(-0.43%) |
Aug 08, 2019 | 3.189 | 3.196 | 3.175 | 3.189 | 45,760 | +0.01(+0.22%) |
Aug 07, 2019 | 3.196 | 3.196 | 3.182 | 3.182 | 91,345 | +0.00(+0.00%) |
Aug 06, 2019 | 3.182 | 3.209 | 3.168 | 3.182 | 234,664 | +0.01(+0.22%) |
Aug 05, 2019 | 3.168 | 3.189 | 3.168 | 3.175 | 46,179 | -0.01(-0.22%) |
Aug 02, 2019 | 3.182 | 3.182 | 3.175 | 3.182 | 35,999 | +0.00(+0.00%) |
Aug 01, 2019 | 3.168 | 3.182 | 3.161 | 3.182 | 66,218 | +0.02(+0.55%) |
Jul 31, 2019 | 3.161 | 3.168 | 3.151 | 3.164 | 57,085 | +0.00(+0.11%) |
Jul 30, 2019 | 3.161 | 3.161 | 3.147 | 3.161 | 29,845 | +0.01(+0.44%) |
Jul 29, 2019 | 3.140 | 3.154 | 3.140 | 3.147 | 35,479 | +0.01(+0.22%) |
Jul 26, 2019 | 3.140 | 3.147 | 3.133 | 3.140 | 34,987 | +0.01(+0.22%) |
Jul 25, 2019 | 3.147 | 3.161 | 3.133 | 3.133 | 55,961 | -0.02(-0.66%) |
Jul 24, 2019 | 3.154 | 3.161 | 3.154 | 3.154 | 27,456 | +0.01(+0.22%) |
Jul 23, 2019 | 3.161 | 3.161 | 3.147 | 3.147 | 59,356 | -0.01(-0.44%) |
Jul 22, 2019 | 3.154 | 3.175 | 3.147 | 3.161 | 52,648 | +0.01(+0.22%) |
Jul 19, 2019 | 3.147 | 3.161 | 3.140 | 3.154 | 25,734 | -0.01(-0.44%) |
Jul 18, 2019 | 3.154 | 3.168 | 3.133 | 3.168 | 71,126 | +0.03(+1.10%) |
Jul 17, 2019 | 3.126 | 3.140 | 3.126 | 3.133 | 58,653 | +0.01(+0.44%) |
Jul 16, 2019 | 3.119 | 3.133 | 3.112 | 3.119 | 114,904 | -0.00(-0.06%) |
Jul 15, 2019 | 3.113 | 3.127 | 3.113 | 3.121 | 44,783 | +0.00(+0.03%) |
Jul 12, 2019 | 3.134 | 3.148 | 3.072 | 3.120 | 154,525 | -0.01(-0.22%) |
Jul 11, 2019 | 3.148 | 3.161 | 3.127 | 3.127 | 73,747 | -0.01(-0.44%) |
Jul 10, 2019 | 3.148 | 3.161 | 3.134 | 3.141 | 54,009 | +0.00(+0.00%) |
Jul 09, 2019 | 3.148 | 3.155 | 3.113 | 3.141 | 244,604 | +0.00(+0.00%) |
Jul 08, 2019 | 3.141 | 3.161 | 3.130 | 3.141 | 665,713 | +0.01(+0.22%) |
Jul 05, 2019 | 3.155 | 3.158 | 3.134 | 3.134 | 117,422 | -0.01(-0.44%) |
Jul 03, 2019 | 3.155 | 3.181 | 3.148 | 3.148 | 59,074 | -0.01(-0.22%) |
Jul 02, 2019 | 3.175 | 3.179 | 3.148 | 3.155 | 72,097 | -0.01(-0.43%) |
Jul 01, 2019 | 3.155 | 3.182 | 3.148 | 3.168 | 96,414 | +0.03(+0.88%) |
Jun 28, 2019 | 3.168 | 3.182 | 3.141 | 3.141 | 64,894 | -0.03(-1.08%) |
Jun 27, 2019 | 3.175 | 3.182 | 3.148 | 3.175 | 108,806 | +0.01(+0.22%) |
Jun 26, 2019 | 3.182 | 3.189 | 3.168 | 3.168 | 118,472 | -0.01(-0.43%) |
Jun 25, 2019 | 3.175 | 3.182 | 3.175 | 3.182 | 44,751 | +0.01(+0.22%) |
Jun 24, 2019 | 3.182 | 3.189 | 3.173 | 3.175 | 73,536 | -0.01(-0.22%) |
Jun 21, 2019 | 3.182 | 3.189 | 3.161 | 3.182 | 101,271 | +0.01(+0.22%) |
Jun 20, 2019 | 3.175 | 3.182 | 3.168 | 3.175 | 51,192 | +0.00(+0.00%) |
Jun 19, 2019 | 3.161 | 3.182 | 3.148 | 3.175 | 71,566 | +0.01(+0.43%) |
Jun 18, 2019 | 3.182 | 3.189 | 3.161 | 3.161 | 87,388 | -0.01(-0.25%) |
Jun 17, 2019 | 3.169 | 3.173 | 3.156 | 3.169 | 40,858 | -0.01(-0.22%) |
Jun 14, 2019 | 3.149 | 3.176 | 3.142 | 3.176 | 61,782 | +0.03(+0.87%) |
Jun 13, 2019 | 3.162 | 3.183 | 3.142 | 3.149 | 77,811 | -0.01(-0.22%) |
Jun 12, 2019 | 3.169 | 3.197 | 3.154 | 3.156 | 184,366 | -0.01(-0.43%) |
Jun 11, 2019 | 3.156 | 3.176 | 3.142 | 3.169 | 84,658 | +0.02(+0.65%) |
Jun 10, 2019 | 3.142 | 3.169 | 3.128 | 3.149 | 127,227 | -0.01(-0.22%) |
Jun 07, 2019 | 3.162 | 3.162 | 3.142 | 3.156 | 94,284 | +0.01(+0.43%) |
Jun 06, 2019 | 3.156 | 3.169 | 3.115 | 3.142 | 148,303 | -0.01(-0.43%) |
Jun 05, 2019 | 3.156 | 3.176 | 3.115 | 3.156 | 118,050 | +0.03(+0.87%) |
Jun 04, 2019 | 3.142 | 3.142 | 3.108 | 3.128 | 58,046 | +0.00(+0.00%) |