Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 3.457 | 3.554 | 3.418 | 3.486 | 4,067 | -0.07(-1.91%) |
Jul 31, 2019 | 3.554 | 3.573 | 3.399 | 3.554 | 3,492 | +0.02(+0.55%) |
Jul 30, 2019 | 3.486 | 3.544 | 3.438 | 3.534 | 14,284 | +0.05(+1.39%) |
Jul 29, 2019 | 3.418 | 3.496 | 3.418 | 3.486 | 16,147 | +0.01(+0.28%) |
Jul 26, 2019 | 3.525 | 3.525 | 3.365 | 3.476 | 70,739 | -0.05(-1.37%) |
Jul 25, 2019 | 3.399 | 3.525 | 3.341 | 3.525 | 14,819 | +0.01(+0.28%) |
Jul 24, 2019 | 3.515 | 3.515 | 3.515 | 52 | +0.00(+0.00%) | |
Jul 23, 2019 | 3.515 | 3.515 | 3.515 | 3.515 | 171 | +0.06(+1.79%) |
Jul 22, 2019 | 3.409 | 3.453 | 3.330 | 3.453 | 16,007 | +0.02(+0.46%) |
Jul 19, 2019 | 3.389 | 3.438 | 3.360 | 3.438 | 15,903 | -0.04(-1.20%) |
Jul 18, 2019 | 3.534 | 3.549 | 3.457 | 3.479 | 5,068 | +0.03(+0.81%) |
Jul 17, 2019 | 3.399 | 3.452 | 3.399 | 3.452 | 2,672 | +0.06(+1.84%) |
Jul 16, 2019 | 3.467 | 3.467 | 3.370 | 3.389 | 15,036 | -0.07(-1.99%) |
Jul 15, 2019 | 3.458 | 3.458 | 3.458 | 3.458 | 182 | +0.07(+2.03%) |
Jul 12, 2019 | 3.534 | 3.534 | 3.368 | 3.389 | 2,375 | -0.09(-2.51%) |
Jul 11, 2019 | 3.418 | 3.476 | 3.418 | 3.476 | 20,764 | +0.06(+1.70%) |
Jul 10, 2019 | 3.302 | 3.467 | 3.283 | 3.418 | 11,987 | +0.08(+2.32%) |
Jul 09, 2019 | 3.349 | 3.380 | 3.260 | 3.341 | 11,020 | +0.03(+0.88%) |
Jul 08, 2019 | 3.234 | 3.370 | 3.234 | 3.312 | 7,170 | +0.02(+0.59%) |
Jul 05, 2019 | 3.302 | 3.336 | 3.177 | 3.292 | 6,609 | +0.00(+0.00%) |
Jul 03, 2019 | 3.244 | 3.364 | 3.183 | 3.292 | 25,404 | +0.05(+1.49%) |
Jul 02, 2019 | 3.196 | 3.350 | 3.196 | 3.244 | 3,376 | -0.01(-0.39%) |