Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.529 | 3.529 | 3.529 | 0 | +0.00(+0.02%) | |
Aug 29, 2019 | 3.534 | 3.534 | 3.519 | 3.528 | 498 | -0.01(-0.17%) |
Aug 28, 2019 | 3.518 | 3.534 | 3.518 | 3.534 | 437 | +0.02(+0.46%) |
Aug 27, 2019 | 3.518 | 3.519 | 3.514 | 3.518 | 455 | +0.00(+0.02%) |
Aug 26, 2019 | 3.511 | 3.527 | 3.511 | 3.517 | 420 | +0.01(+0.19%) |
Aug 23, 2019 | 3.511 | 3.511 | 3.511 | 0 | -0.01(-0.18%) | |
Aug 22, 2019 | 3.522 | 3.524 | 3.517 | 3.517 | 443 | -0.01(-0.15%) |
Aug 21, 2019 | 3.526 | 3.528 | 3.521 | 3.522 | 562 | -0.00(-0.12%) |
Aug 20, 2019 | 3.525 | 3.530 | 3.521 | 3.527 | 497 | +0.00(+0.04%) |
Aug 19, 2019 | 3.546 | 3.551 | 3.525 | 3.525 | 489 | -0.02(-0.58%) |
Aug 16, 2019 | 3.546 | 3.546 | 3.546 | 0 | +0.02(+0.44%) | |
Aug 15, 2019 | 3.520 | 3.530 | 3.511 | 3.530 | 396 | +0.01(+0.28%) |
Aug 14, 2019 | 3.481 | 3.521 | 3.481 | 3.520 | 398 | +0.04(+1.13%) |
Aug 13, 2019 | 3.474 | 3.495 | 3.474 | 3.481 | 500 | +0.01(+0.19%) |
Aug 12, 2019 | 3.476 | 3.490 | 3.473 | 3.474 | 491 | -0.00(-0.06%) |
Aug 09, 2019 | 3.476 | 3.476 | 3.476 | 0 | +0.00(+0.00%) | |
Aug 08, 2019 | 3.478 | 3.482 | 3.476 | 3.476 | 468 | -0.00(-0.07%) |
Aug 07, 2019 | 3.482 | 3.489 | 3.476 | 3.478 | 441 | -0.00(-0.12%) |
Aug 06, 2019 | 3.485 | 3.498 | 3.482 | 3.482 | 470 | -0.00(-0.08%) |
Aug 05, 2019 | 3.489 | 3.496 | 3.485 | 3.485 | 472 | -0.00(-0.12%) |
Aug 02, 2019 | 3.489 | 3.489 | 3.489 | 0 | -0.02(-0.53%) | |
Aug 01, 2019 | 3.500 | 3.525 | 3.500 | 3.508 | 481 | +0.01(+0.26%) |
Jul 31, 2019 | 3.493 | 3.501 | 3.473 | 3.499 | 417 | +0.01(+0.17%) |
Jul 30, 2019 | 3.523 | 3.523 | 3.488 | 3.493 | 499 | -0.03(-0.86%) |
Jul 29, 2019 | 3.518 | 3.527 | 3.518 | 3.523 | 515 | +0.01(+0.17%) |
Jul 26, 2019 | 3.517 | 3.517 | 3.517 | 0 | -0.00(-0.14%) | |
Jul 25, 2019 | 3.524 | 3.526 | 3.520 | 3.522 | 554 | -0.00(-0.05%) |
Jul 24, 2019 | 3.538 | 3.540 | 3.521 | 3.524 | 499 | -0.01(-0.39%) |
Jul 23, 2019 | 3.526 | 3.538 | 3.526 | 3.538 | 476 | +0.01(+0.34%) |
Jul 22, 2019 | 3.538 | 3.540 | 3.524 | 3.526 | 485 | -0.01(-0.34%) |
Jul 19, 2019 | 3.538 | 3.538 | 3.538 | 0 | -0.00(-0.08%) | |
Jul 18, 2019 | 3.540 | 3.543 | 3.534 | 3.541 | 518 | +0.00(+0.02%) |
Jul 17, 2019 | 3.547 | 3.547 | 3.539 | 3.540 | 499 | -0.01(-0.18%) |
Jul 16, 2019 | 3.548 | 3.551 | 3.538 | 3.547 | 571 | +0.01(+0.26%) |
Jul 15, 2019 | 3.554 | 3.554 | 3.532 | 3.537 | 486 | -0.02(-0.45%) |
Jul 14, 2019 | 3.554 | 3.554 | 3.553 | 3.553 | 1 | +0.00(+0.00%) |
Jul 12, 2019 | 3.549 | 3.554 | 3.547 | 3.553 | 448 | +0.00(+0.13%) |
Jul 11, 2019 | 3.548 | 3.553 | 3.543 | 3.549 | 549 | -0.01(-0.15%) |
Jul 10, 2019 | 3.568 | 3.573 | 3.554 | 3.554 | 467 | -0.01(-0.33%) |
Jul 09, 2019 | 3.571 | 3.571 | 3.561 | 3.566 | 460 | -0.01(-0.14%) |
Jul 08, 2019 | 3.573 | 3.578 | 3.568 | 3.571 | 379 | -0.00(-0.07%) |
Jul 05, 2019 | 3.574 | 3.574 | 3.574 | 0 | +0.01(+0.31%) | |
Jul 04, 2019 | 3.562 | 3.563 | 3.562 | 3.562 | 19 | -0.00(-0.13%) |
Jul 03, 2019 | 3.575 | 3.576 | 3.567 | 3.567 | 548 | -0.01(-0.15%) |
Jul 02, 2019 | 3.581 | 3.582 | 3.572 | 3.572 | 508 | +0.00(+0.00%) |
Jul 01, 2019 | 3.565 | 3.578 | 3.564 | 3.572 | 487 | +0.01(+0.23%) |
Jun 28, 2019 | 3.564 | 3.564 | 3.564 | 0 | -0.01(-0.24%) | |
Jun 27, 2019 | 3.590 | 3.594 | 3.573 | 3.573 | 454 | -0.02(-0.47%) |
Jun 26, 2019 | 3.592 | 3.601 | 3.589 | 3.589 | 463 | -0.00(-0.06%) |
Jun 25, 2019 | 3.600 | 3.603 | 3.592 | 3.592 | 592 | -0.01(-0.23%) |
Jun 24, 2019 | 3.623 | 3.623 | 3.600 | 3.600 | 559 | -0.02(-0.64%) |
Jun 21, 2019 | 3.623 | 3.623 | 3.623 | 0 | +0.04(+1.17%) | |
Jun 20, 2019 | 3.589 | 3.596 | 3.575 | 3.581 | 717 | -0.02(-0.43%) |
Jun 19, 2019 | 3.609 | 3.610 | 3.597 | 3.597 | 573 | -0.01(-0.34%) |
Jun 18, 2019 | 3.606 | 3.616 | 3.606 | 3.609 | 679 | +0.00(+0.02%) |
Jun 17, 2019 | 3.605 | 3.613 | 3.599 | 3.608 | 658 | +0.01(+0.26%) |
Jun 14, 2019 | 3.599 | 3.599 | 3.599 | 0 | +0.00(+0.03%) | |
Jun 13, 2019 | 3.581 | 3.598 | 3.581 | 3.598 | 594 | +0.02(+0.45%) |
Jun 12, 2019 | 3.580 | 3.586 | 3.578 | 3.582 | 648 | +0.00(+0.06%) |
Jun 11, 2019 | 3.578 | 3.585 | 3.577 | 3.580 | 774 | +0.00(+0.03%) |
Jun 10, 2019 | 3.575 | 3.587 | 3.575 | 3.579 | 686 | +0.00(+0.10%) |
Jun 07, 2019 | 3.575 | 3.575 | 3.575 | 0 | -0.02(-0.55%) | |
Jun 06, 2019 | 3.601 | 3.608 | 3.593 | 3.595 | 588 | -0.01(-0.23%) |
Jun 05, 2019 | 3.618 | 3.618 | 3.599 | 3.603 | 669 | -0.01(-0.36%) |
Jun 04, 2019 | 3.621 | 3.623 | 3.607 | 3.616 | 727 | -0.01(-0.19%) |