Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.272 | 3.309 | 3.272 | 3.303 | 106,637 | +0.04(+1.12%) |
Aug 29, 2019 | 3.278 | 3.284 | 3.248 | 3.266 | 199,157 | +0.02(+0.56%) |
Aug 28, 2019 | 3.284 | 3.309 | 3.242 | 3.248 | 392,810 | -0.04(-1.30%) |
Aug 27, 2019 | 3.303 | 3.309 | 3.284 | 3.291 | 134,123 | -0.01(-0.37%) |
Aug 26, 2019 | 3.291 | 3.315 | 3.284 | 3.303 | 95,694 | +0.02(+0.74%) |
Aug 23, 2019 | 3.315 | 3.327 | 3.272 | 3.278 | 231,783 | -0.02(-0.74%) |
Aug 22, 2019 | 3.291 | 3.315 | 3.286 | 3.303 | 121,045 | +0.00(+0.14%) |
Aug 21, 2019 | 3.272 | 3.309 | 3.272 | 3.298 | 129,147 | +0.03(+0.80%) |
Aug 20, 2019 | 3.260 | 3.291 | 3.260 | 3.272 | 119,335 | +0.01(+0.37%) |
Aug 19, 2019 | 3.242 | 3.272 | 3.236 | 3.260 | 109,482 | +0.02(+0.57%) |
Aug 16, 2019 | 3.242 | 3.266 | 3.217 | 3.242 | 143,984 | +0.00(+0.00%) |
Aug 15, 2019 | 3.291 | 3.315 | 3.223 | 3.242 | 325,496 | -0.04(-1.12%) |
Aug 14, 2019 | 3.321 | 3.321 | 3.278 | 3.278 | 120,083 | -0.05(-1.47%) |
Aug 13, 2019 | 3.297 | 3.339 | 3.278 | 3.327 | 123,273 | +0.04(+1.11%) |
Aug 12, 2019 | 3.291 | 3.315 | 3.266 | 3.291 | 116,481 | -0.02(-0.55%) |
Aug 09, 2019 | 3.345 | 3.345 | 3.309 | 3.309 | 84,195 | -0.03(-0.91%) |
Aug 08, 2019 | 3.333 | 3.352 | 3.327 | 3.339 | 117,081 | +0.02(+0.55%) |
Aug 07, 2019 | 3.321 | 3.327 | 3.303 | 3.321 | 107,880 | -0.01(-0.37%) |
Aug 06, 2019 | 3.327 | 3.333 | 3.309 | 3.333 | 208,793 | +0.05(+1.68%) |
Aug 05, 2019 | 3.309 | 3.315 | 3.254 | 3.278 | 228,686 | -0.02(-0.74%) |
Aug 02, 2019 | 3.309 | 3.315 | 3.284 | 3.303 | 100,084 | +0.00(+0.00%) |
Aug 01, 2019 | 3.327 | 3.344 | 3.291 | 3.303 | 106,463 | -0.01(-0.18%) |
Jul 31, 2019 | 3.297 | 3.315 | 3.297 | 3.309 | 126,590 | +0.01(+0.18%) |
Jul 30, 2019 | 3.321 | 3.327 | 3.284 | 3.303 | 265,296 | -0.03(-0.92%) |
Jul 29, 2019 | 3.339 | 3.339 | 3.315 | 3.333 | 100,782 | +0.01(+0.37%) |
Jul 26, 2019 | 3.321 | 3.345 | 3.321 | 3.321 | 83,212 | +0.01(+0.18%) |
Jul 25, 2019 | 3.321 | 3.333 | 3.309 | 3.315 | 95,092 | +0.00(+0.00%) |
Jul 24, 2019 | 3.309 | 3.333 | 3.297 | 3.315 | 217,608 | +0.01(+0.18%) |
Jul 23, 2019 | 3.315 | 3.327 | 3.291 | 3.309 | 270,679 | -0.01(-0.37%) |
Jul 22, 2019 | 3.321 | 3.333 | 3.309 | 3.321 | 121,797 | -0.01(-0.18%) |
Jul 19, 2019 | 3.345 | 3.352 | 3.315 | 3.327 | 100,084 | -0.01(-0.18%) |
Jul 18, 2019 | 3.327 | 3.345 | 3.315 | 3.333 | 174,809 | +0.00(+0.00%) |
Jul 17, 2019 | 3.358 | 3.358 | 3.315 | 3.333 | 177,467 | -0.02(-0.73%) |
Jul 16, 2019 | 3.364 | 3.388 | 3.345 | 3.358 | 165,375 | +0.00(+0.00%) |
Jul 15, 2019 | 3.358 | 3.370 | 3.339 | 3.358 | 138,225 | +0.00(+0.00%) |
Jul 12, 2019 | 3.358 | 3.370 | 3.345 | 3.358 | 147,260 | +0.01(+0.18%) |
Jul 11, 2019 | 3.364 | 3.376 | 3.339 | 3.352 | 210,341 | -0.01(-0.18%) |
Jul 10, 2019 | 3.321 | 3.364 | 3.306 | 3.358 | 217,745 | +0.05(+1.48%) |
Jul 09, 2019 | 3.309 | 3.321 | 3.284 | 3.309 | 248,539 | +0.00(+0.00%) |
Jul 08, 2019 | 3.339 | 3.350 | 3.278 | 3.309 | 212,494 | -0.04(-1.28%) |
Jul 05, 2019 | 3.364 | 3.364 | 3.327 | 3.352 | 205,575 | -0.02(-0.72%) |
Jul 03, 2019 | 3.364 | 3.382 | 3.345 | 3.376 | 132,026 | +0.04(+1.28%) |
Jul 02, 2019 | 3.376 | 3.379 | 3.297 | 3.333 | 418,772 | -0.02(-0.73%) |
Jul 01, 2019 | 3.352 | 3.376 | 3.339 | 3.358 | 307,052 | +0.01(+0.36%) |
Jun 28, 2019 | 3.339 | 3.345 | 3.303 | 3.345 | 280,761 | +0.02(+0.74%) |
Jun 27, 2019 | 3.321 | 3.339 | 3.266 | 3.321 | 422,554 | +0.01(+0.18%) |
Jun 26, 2019 | 3.321 | 3.339 | 3.291 | 3.315 | 166,776 | +0.00(+0.00%) |
Jun 25, 2019 | 3.352 | 3.352 | 3.309 | 3.315 | 182,296 | -0.04(-1.09%) |
Jun 24, 2019 | 3.352 | 3.370 | 3.339 | 3.352 | 231,310 | +0.02(+0.55%) |
Jun 21, 2019 | 3.327 | 3.358 | 3.303 | 3.333 | 255,371 | -0.01(-0.18%) |
Jun 20, 2019 | 3.364 | 3.382 | 3.281 | 3.339 | 475,471 | +0.00(+0.00%) |
Jun 19, 2019 | 3.364 | 3.364 | 3.309 | 3.339 | 273,125 | -0.01(-0.18%) |
Jun 18, 2019 | 3.321 | 3.364 | 3.309 | 3.345 | 175,092 | +0.04(+1.29%) |
Jun 17, 2019 | 3.297 | 3.315 | 3.274 | 3.303 | 146,543 | +0.01(+0.19%) |
Jun 14, 2019 | 3.303 | 3.315 | 3.284 | 3.297 | 122,689 | -0.01(-0.37%) |
Jun 13, 2019 | 3.339 | 3.339 | 3.285 | 3.309 | 220,733 | -0.01(-0.25%) |
Jun 12, 2019 | 3.305 | 3.320 | 3.275 | 3.317 | 401,078 | +0.01(+0.36%) |
Jun 11, 2019 | 3.293 | 3.317 | 3.269 | 3.305 | 317,037 | +0.01(+0.36%) |
Jun 10, 2019 | 3.293 | 3.311 | 3.269 | 3.293 | 221,559 | -0.02(-0.54%) |
Jun 07, 2019 | 3.311 | 3.329 | 3.281 | 3.311 | 207,420 | +0.01(+0.18%) |
Jun 06, 2019 | 3.323 | 3.324 | 3.269 | 3.305 | 271,815 | -0.01(-0.18%) |
Jun 05, 2019 | 3.269 | 3.347 | 3.240 | 3.311 | 446,211 | +0.06(+1.83%) |
Jun 04, 2019 | 3.222 | 3.258 | 3.210 | 3.252 | 246,569 | +0.08(+2.43%) |