Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.282 | 3.288 | 3.269 | 3.282 | 333,617 | +0.00(+0.00%) |
Oct 30, 2019 | 3.299 | 3.299 | 3.270 | 3.282 | 406,397 | -0.01(-0.18%) |
Oct 29, 2019 | 3.288 | 3.305 | 3.282 | 3.288 | 355,188 | +0.00(+0.00%) |
Oct 28, 2019 | 3.299 | 3.311 | 3.282 | 3.288 | 485,485 | -0.02(-0.70%) |
Oct 25, 2019 | 3.276 | 3.311 | 3.276 | 3.311 | 405,738 | +0.03(+0.89%) |
Oct 24, 2019 | 3.294 | 3.296 | 3.276 | 3.282 | 352,316 | -0.01(-0.18%) |
Oct 23, 2019 | 3.276 | 3.294 | 3.264 | 3.288 | 372,115 | +0.01(+0.36%) |
Oct 22, 2019 | 3.288 | 3.299 | 3.276 | 3.276 | 503,830 | -0.01(-0.35%) |
Oct 21, 2019 | 3.288 | 3.295 | 3.276 | 3.288 | 269,481 | +0.00(+0.00%) |
Oct 18, 2019 | 3.288 | 3.305 | 3.276 | 3.288 | 365,525 | +0.01(+0.36%) |
Oct 17, 2019 | 3.282 | 3.294 | 3.270 | 3.276 | 269,825 | +0.00(+0.00%) |
Oct 16, 2019 | 3.270 | 3.293 | 3.264 | 3.276 | 265,463 | -0.01(-0.18%) |
Oct 15, 2019 | 3.288 | 3.305 | 3.276 | 3.282 | 463,981 | +0.01(+0.18%) |
Oct 14, 2019 | 3.288 | 3.288 | 3.273 | 3.276 | 303,415 | -0.02(-0.53%) |
Oct 11, 2019 | 3.270 | 3.305 | 3.270 | 3.294 | 428,766 | +0.04(+1.25%) |
Oct 10, 2019 | 3.270 | 3.276 | 3.247 | 3.253 | 448,611 | -0.02(-0.49%) |
Oct 09, 2019 | 3.246 | 3.286 | 3.240 | 3.269 | 1,100,608 | +0.03(+1.07%) |
Oct 08, 2019 | 3.240 | 3.252 | 3.205 | 3.234 | 468,716 | -0.01(-0.36%) |
Oct 07, 2019 | 3.217 | 3.246 | 3.205 | 3.246 | 328,159 | +0.01(+0.36%) |
Oct 04, 2019 | 3.228 | 3.234 | 3.205 | 3.234 | 363,564 | +0.01(+0.36%) |
Oct 03, 2019 | 3.194 | 3.223 | 3.165 | 3.223 | 587,735 | +0.02(+0.72%) |
Oct 02, 2019 | 3.240 | 3.240 | 3.194 | 3.200 | 441,354 | -0.04(-1.25%) |
Oct 01, 2019 | 3.257 | 3.257 | 3.228 | 3.240 | 464,064 | -0.01(-0.35%) |
Sep 30, 2019 | 3.228 | 3.257 | 3.223 | 3.252 | 393,376 | +0.01(+0.36%) |
Sep 27, 2019 | 3.252 | 3.254 | 3.223 | 3.240 | 307,364 | -0.01(-0.35%) |
Sep 26, 2019 | 3.257 | 3.269 | 3.223 | 3.252 | 484,973 | -0.01(-0.18%) |
Sep 25, 2019 | 3.263 | 3.269 | 3.252 | 3.257 | 421,940 | -0.01(-0.35%) |
Sep 24, 2019 | 3.275 | 3.280 | 3.257 | 3.269 | 461,166 | -0.01(-0.18%) |
Sep 23, 2019 | 3.246 | 3.280 | 3.246 | 3.275 | 400,227 | +0.02(+0.53%) |
Sep 20, 2019 | 3.275 | 3.276 | 3.246 | 3.257 | 466,076 | -0.01(-0.35%) |
Sep 19, 2019 | 3.263 | 3.269 | 3.253 | 3.269 | 158,453 | +0.02(+0.71%) |
Sep 18, 2019 | 3.257 | 3.275 | 3.246 | 3.246 | 352,619 | -0.02(-0.53%) |
Sep 17, 2019 | 3.269 | 3.269 | 3.252 | 3.263 | 318,290 | +0.00(+0.00%) |
Sep 16, 2019 | 3.228 | 3.263 | 3.228 | 3.263 | 295,290 | +0.02(+0.71%) |
Sep 13, 2019 | 3.286 | 3.286 | 3.240 | 3.240 | 378,828 | -0.03(-1.06%) |
Sep 12, 2019 | 3.315 | 3.315 | 3.269 | 3.275 | 982,799 | -0.03(-0.83%) |
Sep 11, 2019 | 3.313 | 3.313 | 3.285 | 3.302 | 575,653 | +0.01(+0.17%) |
Sep 10, 2019 | 3.285 | 3.299 | 3.268 | 3.296 | 416,450 | +0.00(+0.00%) |
Sep 09, 2019 | 3.279 | 3.296 | 3.262 | 3.296 | 379,800 | +0.03(+1.05%) |
Sep 06, 2019 | 3.262 | 3.273 | 3.256 | 3.262 | 215,306 | +0.00(+0.00%) |
Sep 05, 2019 | 3.251 | 3.273 | 3.245 | 3.262 | 463,602 | +0.03(+0.88%) |
Sep 04, 2019 | 3.228 | 3.256 | 3.211 | 3.233 | 555,163 | +0.03(+0.89%) |
Sep 03, 2019 | 3.188 | 3.205 | 3.176 | 3.205 | 430,142 | +0.03(+0.90%) |
Aug 30, 2019 | 3.188 | 3.193 | 3.171 | 3.176 | 376,174 | -0.01(-0.18%) |
Aug 29, 2019 | 3.165 | 3.188 | 3.153 | 3.182 | 702,214 | +0.02(+0.72%) |
Aug 28, 2019 | 3.165 | 3.176 | 3.142 | 3.159 | 1,100,726 | -0.01(-0.18%) |
Aug 27, 2019 | 3.188 | 3.199 | 3.162 | 3.165 | 435,318 | -0.02(-0.72%) |
Aug 26, 2019 | 3.193 | 3.213 | 3.182 | 3.188 | 326,100 | -0.01(-0.18%) |
Aug 23, 2019 | 3.199 | 3.222 | 3.179 | 3.193 | 577,652 | -0.03(-1.06%) |
Aug 22, 2019 | 3.256 | 3.256 | 3.193 | 3.228 | 483,522 | -0.02(-0.70%) |
Aug 21, 2019 | 3.251 | 3.268 | 3.239 | 3.251 | 282,508 | +0.01(+0.35%) |
Aug 20, 2019 | 3.211 | 3.251 | 3.199 | 3.239 | 388,675 | +0.04(+1.25%) |
Aug 19, 2019 | 3.216 | 3.216 | 3.192 | 3.199 | 304,888 | +0.01(+0.18%) |
Aug 16, 2019 | 3.216 | 3.216 | 3.182 | 3.193 | 463,697 | +0.02(+0.54%) |
Aug 15, 2019 | 3.142 | 3.176 | 3.108 | 3.176 | 671,812 | +0.05(+1.46%) |
Aug 14, 2019 | 3.233 | 3.233 | 3.108 | 3.131 | 1,511,852 | -0.13(-3.86%) |
Aug 13, 2019 | 3.251 | 3.281 | 3.233 | 3.256 | 599,294 | +0.02(+0.53%) |
Aug 12, 2019 | 3.268 | 3.273 | 3.239 | 3.239 | 509,711 | -0.04(-1.22%) |
Aug 09, 2019 | 3.319 | 3.325 | 3.279 | 3.279 | 488,378 | -0.03(-0.82%) |
Aug 08, 2019 | 3.301 | 3.307 | 3.272 | 3.306 | 468,316 | +0.02(+0.52%) |
Aug 07, 2019 | 3.267 | 3.289 | 3.255 | 3.289 | 500,688 | -0.01(-0.17%) |
Aug 06, 2019 | 3.284 | 3.306 | 3.267 | 3.295 | 422,061 | +0.03(+0.87%) |
Aug 05, 2019 | 3.346 | 3.346 | 3.250 | 3.267 | 792,443 | -0.10(-3.03%) |
Aug 02, 2019 | 3.352 | 3.369 | 3.335 | 3.369 | 347,969 | +0.02(+0.68%) |