Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.379 | 3.408 | 3.373 | 3.408 | 2,284,820 | +0.03(+0.88%) |
Dec 30, 2019 | 3.391 | 3.408 | 3.379 | 3.379 | 2,126,808 | -0.02(-0.70%) |
Dec 27, 2019 | 3.397 | 3.411 | 3.385 | 3.403 | 2,550,348 | -0.01(-0.17%) |
Dec 26, 2019 | 3.391 | 3.408 | 3.385 | 3.408 | 517,806 | +0.02(+0.70%) |
Dec 24, 2019 | 3.414 | 3.419 | 3.385 | 3.385 | 273,456 | -0.02(-0.52%) |
Dec 23, 2019 | 3.391 | 3.414 | 3.391 | 3.403 | 583,007 | +0.02(+0.53%) |
Dec 20, 2019 | 3.397 | 3.408 | 3.361 | 3.385 | 992,945 | +0.01(+0.18%) |
Dec 19, 2019 | 3.403 | 3.414 | 3.379 | 3.379 | 625,420 | -0.02(-0.70%) |
Dec 18, 2019 | 3.391 | 3.408 | 3.385 | 3.403 | 454,865 | +0.01(+0.35%) |
Dec 17, 2019 | 3.373 | 3.391 | 3.367 | 3.391 | 492,403 | +0.02(+0.53%) |
Dec 16, 2019 | 3.361 | 3.391 | 3.356 | 3.373 | 629,283 | +0.01(+0.35%) |
Dec 13, 2019 | 3.373 | 3.373 | 3.349 | 3.361 | 490,231 | +0.00(+0.00%) |
Dec 12, 2019 | 3.379 | 3.379 | 3.355 | 3.361 | 416,446 | -0.02(-0.70%) |
Dec 11, 2019 | 3.349 | 3.385 | 3.343 | 3.385 | 709,497 | +0.05(+1.65%) |
Dec 10, 2019 | 3.330 | 3.353 | 3.330 | 3.330 | 439,518 | -0.01(-0.18%) |
Dec 09, 2019 | 3.330 | 3.353 | 3.324 | 3.336 | 395,897 | +0.01(+0.18%) |
Dec 06, 2019 | 3.348 | 3.348 | 3.330 | 3.330 | 310,577 | -0.02(-0.53%) |
Dec 05, 2019 | 3.342 | 3.348 | 3.312 | 3.348 | 422,150 | +0.01(+0.18%) |
Dec 04, 2019 | 3.318 | 3.342 | 3.304 | 3.342 | 341,007 | +0.02(+0.71%) |
Dec 03, 2019 | 3.330 | 3.330 | 3.295 | 3.318 | 551,625 | -0.01(-0.35%) |
Dec 02, 2019 | 3.295 | 3.330 | 3.293 | 3.330 | 508,958 | +0.03(+0.89%) |
Nov 29, 2019 | 3.295 | 3.317 | 3.289 | 3.301 | 175,891 | +0.00(+0.00%) |
Nov 27, 2019 | 3.295 | 3.324 | 3.295 | 3.301 | 456,841 | +0.01(+0.36%) |
Nov 26, 2019 | 3.301 | 3.312 | 3.289 | 3.289 | 439,223 | -0.01(-0.18%) |
Nov 25, 2019 | 3.289 | 3.301 | 3.283 | 3.295 | 531,624 | +0.01(+0.18%) |
Nov 22, 2019 | 3.306 | 3.318 | 3.289 | 3.289 | 717,018 | -0.01(-0.18%) |
Nov 21, 2019 | 3.306 | 3.309 | 3.280 | 3.295 | 441,580 | +0.00(+0.00%) |
Nov 20, 2019 | 3.312 | 3.312 | 3.289 | 3.295 | 431,782 | -0.02(-0.71%) |
Nov 19, 2019 | 3.318 | 3.336 | 3.318 | 3.318 | 469,639 | +0.01(+0.18%) |
Nov 18, 2019 | 3.324 | 3.336 | 3.312 | 3.312 | 375,975 | +0.00(+0.00%) |
Nov 15, 2019 | 3.324 | 3.336 | 3.312 | 3.312 | 221,524 | +0.00(+0.00%) |
Nov 14, 2019 | 3.318 | 3.340 | 3.301 | 3.312 | 615,154 | -0.01(-0.18%) |
Nov 13, 2019 | 3.283 | 3.319 | 3.283 | 3.318 | 386,028 | +0.02(+0.71%) |
Nov 12, 2019 | 3.318 | 3.318 | 3.283 | 3.295 | 459,779 | -0.01(-0.36%) |
Nov 11, 2019 | 3.312 | 3.324 | 3.306 | 3.306 | 311,480 | -0.02(-0.53%) |
Nov 08, 2019 | 3.324 | 3.342 | 3.301 | 3.324 | 529,718 | -0.00(-0.13%) |
Nov 07, 2019 | 3.358 | 3.358 | 3.328 | 3.328 | 411,525 | -0.02(-0.52%) |
Nov 06, 2019 | 3.334 | 3.346 | 3.328 | 3.346 | 276,721 | +0.00(+0.00%) |
Nov 05, 2019 | 3.346 | 3.346 | 3.328 | 3.346 | 499,795 | +0.01(+0.17%) |
Nov 04, 2019 | 3.340 | 3.352 | 3.323 | 3.340 | 666,164 | +0.02(+0.53%) |
Nov 01, 2019 | 3.305 | 3.323 | 3.288 | 3.323 | 403,847 | +0.04(+1.24%) |
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%) |