Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.282 | 3.287 | 3.269 | 3.282 | 333,648 | +0.00(+0.00%) |
Oct 30, 2019 | 3.299 | 3.299 | 3.270 | 3.282 | 406,435 | -0.01(-0.18%) |
Oct 29, 2019 | 3.287 | 3.305 | 3.282 | 3.287 | 355,221 | +0.00(+0.00%) |
Oct 28, 2019 | 3.299 | 3.311 | 3.282 | 3.287 | 485,530 | -0.02(-0.70%) |
Oct 25, 2019 | 3.276 | 3.311 | 3.276 | 3.311 | 405,775 | +0.03(+0.89%) |
Oct 24, 2019 | 3.293 | 3.296 | 3.276 | 3.282 | 352,349 | -0.01(-0.18%) |
Oct 23, 2019 | 3.276 | 3.293 | 3.264 | 3.287 | 372,150 | +0.01(+0.36%) |
Oct 22, 2019 | 3.287 | 3.299 | 3.276 | 3.276 | 503,877 | -0.01(-0.35%) |
Oct 21, 2019 | 3.287 | 3.294 | 3.276 | 3.287 | 269,506 | +0.00(+0.00%) |
Oct 18, 2019 | 3.287 | 3.305 | 3.276 | 3.287 | 365,559 | +0.01(+0.36%) |
Oct 17, 2019 | 3.282 | 3.293 | 3.270 | 3.276 | 269,850 | +0.00(+0.00%) |
Oct 16, 2019 | 3.270 | 3.293 | 3.264 | 3.276 | 265,488 | -0.01(-0.18%) |
Oct 15, 2019 | 3.287 | 3.305 | 3.276 | 3.282 | 464,024 | +0.01(+0.18%) |
Oct 14, 2019 | 3.287 | 3.288 | 3.273 | 3.276 | 303,443 | -0.02(-0.53%) |
Oct 11, 2019 | 3.270 | 3.305 | 3.270 | 3.293 | 428,805 | +0.04(+1.25%) |
Oct 10, 2019 | 3.270 | 3.276 | 3.247 | 3.253 | 448,653 | -0.02(-0.49%) |
Oct 09, 2019 | 3.245 | 3.286 | 3.240 | 3.269 | 1,100,711 | +0.03(+1.07%) |
Oct 08, 2019 | 3.240 | 3.251 | 3.205 | 3.234 | 468,760 | -0.01(-0.35%) |
Oct 07, 2019 | 3.217 | 3.245 | 3.205 | 3.245 | 328,190 | +0.01(+0.36%) |
Oct 04, 2019 | 3.228 | 3.234 | 3.205 | 3.234 | 363,598 | +0.01(+0.36%) |
Oct 03, 2019 | 3.194 | 3.222 | 3.165 | 3.222 | 587,790 | +0.02(+0.72%) |
Oct 02, 2019 | 3.240 | 3.240 | 3.194 | 3.199 | 441,395 | -0.04(-1.25%) |
Oct 01, 2019 | 3.257 | 3.257 | 3.228 | 3.240 | 464,107 | -0.01(-0.35%) |
Sep 30, 2019 | 3.228 | 3.257 | 3.222 | 3.251 | 393,412 | +0.01(+0.36%) |
Sep 27, 2019 | 3.251 | 3.254 | 3.222 | 3.240 | 307,392 | -0.01(-0.35%) |
Sep 26, 2019 | 3.257 | 3.269 | 3.222 | 3.251 | 485,018 | -0.01(-0.18%) |
Sep 25, 2019 | 3.263 | 3.269 | 3.251 | 3.257 | 421,980 | -0.01(-0.35%) |
Sep 24, 2019 | 3.274 | 3.280 | 3.257 | 3.269 | 461,209 | -0.01(-0.18%) |
Sep 23, 2019 | 3.245 | 3.280 | 3.245 | 3.274 | 400,264 | +0.02(+0.53%) |
Sep 20, 2019 | 3.274 | 3.276 | 3.245 | 3.257 | 466,120 | -0.01(-0.35%) |
Sep 19, 2019 | 3.263 | 3.269 | 3.253 | 3.269 | 158,468 | +0.02(+0.71%) |
Sep 18, 2019 | 3.257 | 3.274 | 3.245 | 3.245 | 352,651 | -0.02(-0.53%) |
Sep 17, 2019 | 3.269 | 3.269 | 3.251 | 3.263 | 318,319 | +0.00(+0.00%) |
Sep 16, 2019 | 3.228 | 3.263 | 3.228 | 3.263 | 295,317 | +0.02(+0.71%) |
Sep 13, 2019 | 3.286 | 3.286 | 3.240 | 3.240 | 378,863 | -0.03(-1.06%) |
Sep 12, 2019 | 3.315 | 3.315 | 3.269 | 3.274 | 982,890 | -0.03(-0.83%) |
Sep 11, 2019 | 3.313 | 3.313 | 3.285 | 3.302 | 575,706 | +0.01(+0.17%) |
Sep 10, 2019 | 3.285 | 3.299 | 3.267 | 3.296 | 416,489 | +0.00(+0.00%) |
Sep 09, 2019 | 3.279 | 3.296 | 3.262 | 3.296 | 379,836 | +0.03(+1.05%) |
Sep 06, 2019 | 3.262 | 3.273 | 3.256 | 3.262 | 215,326 | +0.00(+0.00%) |
Sep 05, 2019 | 3.250 | 3.273 | 3.245 | 3.262 | 463,645 | +0.03(+0.88%) |
Sep 04, 2019 | 3.227 | 3.256 | 3.210 | 3.233 | 555,215 | +0.03(+0.89%) |
Sep 03, 2019 | 3.187 | 3.205 | 3.176 | 3.205 | 430,182 | +0.03(+0.90%) |
Aug 30, 2019 | 3.187 | 3.193 | 3.170 | 3.176 | 376,209 | -0.01(-0.18%) |
Aug 29, 2019 | 3.165 | 3.187 | 3.153 | 3.182 | 702,280 | +0.02(+0.72%) |
Aug 28, 2019 | 3.165 | 3.176 | 3.142 | 3.159 | 1,100,829 | -0.01(-0.18%) |
Aug 27, 2019 | 3.187 | 3.199 | 3.162 | 3.165 | 435,359 | -0.02(-0.72%) |
Aug 26, 2019 | 3.193 | 3.213 | 3.182 | 3.187 | 326,130 | -0.01(-0.18%) |
Aug 23, 2019 | 3.199 | 3.222 | 3.178 | 3.193 | 577,706 | -0.03(-1.06%) |
Aug 22, 2019 | 3.256 | 3.256 | 3.193 | 3.227 | 483,567 | -0.02(-0.70%) |
Aug 21, 2019 | 3.250 | 3.267 | 3.239 | 3.250 | 282,535 | +0.01(+0.35%) |
Aug 20, 2019 | 3.210 | 3.250 | 3.199 | 3.239 | 388,712 | +0.04(+1.25%) |
Aug 19, 2019 | 3.216 | 3.216 | 3.191 | 3.199 | 304,916 | +0.01(+0.18%) |
Aug 16, 2019 | 3.216 | 3.216 | 3.182 | 3.193 | 463,740 | +0.02(+0.54%) |
Aug 15, 2019 | 3.142 | 3.176 | 3.107 | 3.176 | 671,875 | +0.05(+1.46%) |
Aug 14, 2019 | 3.233 | 3.233 | 3.107 | 3.130 | 1,511,993 | -0.13(-3.86%) |
Aug 13, 2019 | 3.250 | 3.281 | 3.233 | 3.256 | 599,350 | +0.02(+0.53%) |
Aug 12, 2019 | 3.267 | 3.273 | 3.239 | 3.239 | 509,759 | -0.04(-1.22%) |
Aug 09, 2019 | 3.319 | 3.325 | 3.279 | 3.279 | 488,424 | -0.03(-0.82%) |
Aug 08, 2019 | 3.300 | 3.306 | 3.272 | 3.306 | 468,360 | +0.02(+0.52%) |
Aug 07, 2019 | 3.266 | 3.289 | 3.255 | 3.289 | 500,735 | -0.01(-0.17%) |
Aug 06, 2019 | 3.283 | 3.306 | 3.266 | 3.295 | 422,101 | +0.03(+0.87%) |
Aug 05, 2019 | 3.346 | 3.346 | 3.249 | 3.266 | 792,517 | -0.10(-3.03%) |
Aug 02, 2019 | 3.351 | 3.368 | 3.334 | 3.368 | 348,001 | +0.02(+0.68%) |