Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.471 | 3.471 | 3.471 | 0 | -0.01(-0.18%) | |
Nov 28, 2019 | 3.468 | 3.477 | 3.463 | 3.477 | 440 | +0.01(+0.23%) |
Nov 27, 2019 | 3.461 | 3.471 | 3.461 | 3.469 | 569 | +0.01(+0.24%) |
Nov 26, 2019 | 3.464 | 3.477 | 3.456 | 3.460 | 497 | -0.00(-0.10%) |
Nov 25, 2019 | 3.470 | 3.473 | 3.458 | 3.464 | 497 | -0.01(-0.16%) |
Nov 22, 2019 | 3.470 | 3.470 | 3.470 | 0 | +0.01(+0.27%) | |
Nov 21, 2019 | 3.471 | 3.471 | 3.452 | 3.460 | 457 | -0.01(-0.33%) |
Nov 20, 2019 | 3.459 | 3.476 | 3.459 | 3.472 | 434 | +0.01(+0.36%) |
Nov 19, 2019 | 3.455 | 3.463 | 3.455 | 3.459 | 428 | +0.00(+0.14%) |
Nov 18, 2019 | 3.471 | 3.473 | 3.454 | 3.454 | 418 | -0.02(-0.47%) |
Nov 15, 2019 | 3.470 | 3.470 | 3.470 | 0 | -0.01(-0.31%) | |
Nov 14, 2019 | 3.493 | 3.493 | 3.479 | 3.481 | 509 | -0.01(-0.33%) |
Nov 13, 2019 | 3.503 | 3.505 | 3.491 | 3.493 | 515 | -0.01(-0.28%) |
Nov 12, 2019 | 3.501 | 3.514 | 3.499 | 3.503 | 494 | +0.00(+0.08%) |
Nov 11, 2019 | 3.492 | 3.501 | 3.491 | 3.500 | 443 | +0.01(+0.23%) |
Nov 08, 2019 | 3.492 | 3.492 | 3.492 | 0 | -0.00(-0.08%) | |
Nov 07, 2019 | 3.487 | 3.495 | 3.482 | 3.495 | 453 | +0.01(+0.23%) |
Nov 06, 2019 | 3.493 | 3.496 | 3.484 | 3.487 | 437 | -0.01(-0.17%) |
Nov 05, 2019 | 3.512 | 3.512 | 3.489 | 3.493 | 437 | -0.02(-0.54%) |
Nov 04, 2019 | 3.523 | 3.531 | 3.512 | 3.512 | 555 | -0.01(-0.33%) |
Nov 01, 2019 | 3.523 | 3.523 | 3.523 | 0 | -0.00(-0.03%) | |
Oct 31, 2019 | 3.526 | 3.530 | 3.518 | 3.524 | 436 | -0.00(-0.05%) |
Oct 30, 2019 | 3.529 | 3.530 | 3.521 | 3.526 | 537 | -0.00(-0.09%) |
Oct 29, 2019 | 3.531 | 3.536 | 3.526 | 3.530 | 541 | -0.00(-0.03%) |
Oct 28, 2019 | 3.536 | 3.536 | 3.526 | 3.531 | 556 | -0.01(-0.15%) |
Oct 27, 2019 | 3.536 | 3.536 | 3.536 | 3.536 | 1 | +0.00(+0.12%) |
Oct 25, 2019 | 3.530 | 3.537 | 3.530 | 3.532 | 466 | +0.00(+0.05%) |
Oct 24, 2019 | 3.528 | 3.530 | 3.517 | 3.530 | 520 | +0.00(+0.04%) |
Oct 23, 2019 | 3.531 | 3.538 | 3.528 | 3.528 | 418 | -0.00(-0.07%) |
Oct 22, 2019 | 3.540 | 3.541 | 3.531 | 3.531 | 540 | -0.01(-0.24%) |
Oct 21, 2019 | 3.542 | 3.542 | 3.529 | 3.540 | 410 | -0.00(-0.06%) |
Oct 18, 2019 | 3.542 | 3.542 | 3.542 | 0 | +0.00(+0.11%) | |
Oct 17, 2019 | 3.532 | 3.545 | 3.532 | 3.538 | 586 | +0.01(+0.15%) |
Oct 16, 2019 | 3.517 | 3.539 | 3.517 | 3.532 | 518 | +0.02(+0.45%) |
Oct 15, 2019 | 3.509 | 3.522 | 3.509 | 3.517 | 426 | +0.01(+0.22%) |
Oct 14, 2019 | 3.504 | 3.509 | 3.501 | 3.509 | 376 | +0.01(+0.15%) |
Oct 11, 2019 | 3.504 | 3.504 | 3.504 | 0 | -0.00(-0.09%) | |
Oct 10, 2019 | 3.501 | 3.508 | 3.497 | 3.507 | 447 | +0.01(+0.16%) |
Oct 09, 2019 | 3.503 | 3.504 | 3.498 | 3.501 | 486 | -0.00(-0.07%) |
Oct 08, 2019 | 3.507 | 3.509 | 3.498 | 3.504 | 444 | -0.00(-0.09%) |
Oct 07, 2019 | 3.477 | 3.507 | 3.477 | 3.507 | 547 | +0.03(+0.88%) |
Oct 04, 2019 | 3.476 | 3.476 | 3.476 | 0 | -0.02(-0.57%) | |
Oct 03, 2019 | 3.491 | 3.502 | 3.486 | 3.496 | 431 | +0.01(+0.15%) |
Oct 02, 2019 | 3.481 | 3.491 | 3.481 | 3.491 | 405 | +0.01(+0.29%) |
Oct 01, 2019 | 3.474 | 3.485 | 3.474 | 3.481 | 492 | +0.01(+0.20%) |
Sep 30, 2019 | 3.481 | 3.481 | 3.472 | 3.474 | 475 | -0.01(-0.20%) |
Sep 27, 2019 | 3.481 | 3.481 | 3.481 | 0 | -0.02(-0.48%) | |
Sep 26, 2019 | 3.503 | 3.520 | 3.498 | 3.498 | 446 | -0.01(-0.15%) |
Sep 25, 2019 | 3.495 | 3.503 | 3.491 | 3.503 | 462 | +0.01(+0.23%) |
Sep 24, 2019 | 3.514 | 3.514 | 3.493 | 3.495 | 457 | -0.02(-0.54%) |
Sep 23, 2019 | 3.521 | 3.521 | 3.512 | 3.514 | 486 | -0.01(-0.19%) |
Sep 20, 2019 | 3.521 | 3.521 | 3.521 | 0 | +0.01(+0.27%) | |
Sep 19, 2019 | 3.527 | 3.529 | 3.510 | 3.511 | 465 | -0.02(-0.44%) |
Sep 18, 2019 | 3.547 | 3.547 | 3.526 | 3.527 | 414 | -0.02(-0.58%) |
Sep 17, 2019 | 3.544 | 3.560 | 3.544 | 3.547 | 476 | +0.00(+0.10%) |
Sep 16, 2019 | 3.544 | 3.544 | 3.544 | 3.544 | 2 | +0.01(+0.41%) |
Sep 13, 2019 | 3.529 | 3.529 | 3.529 | 0 | -0.00(-0.13%) | |
Sep 12, 2019 | 3.539 | 3.546 | 3.533 | 3.534 | 467 | -0.01(-0.15%) |
Sep 11, 2019 | 3.544 | 3.549 | 3.539 | 3.539 | 539 | -0.00(-0.14%) |
Sep 10, 2019 | 3.525 | 3.544 | 3.524 | 3.544 | 448 | +0.02(+0.54%) |
Sep 09, 2019 | 3.517 | 3.528 | 3.517 | 3.525 | 484 | +0.01(+0.22%) |
Sep 06, 2019 | 3.517 | 3.517 | 3.517 | 0 | +0.00(+0.07%) | |
Sep 05, 2019 | 3.526 | 3.526 | 3.508 | 3.515 | 489 | -0.01(-0.33%) |
Sep 04, 2019 | 3.539 | 3.539 | 3.524 | 3.526 | 526 | -0.01(-0.36%) |
Sep 03, 2019 | 3.539 | 3.548 | 3.539 | 3.539 | 500 | -0.00(-0.01%) |