Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.347 | 3.347 | 3.328 | 3.340 | 60,171 | -0.01(-0.21%) |
Nov 27, 2019 | 3.319 | 3.347 | 3.319 | 3.347 | 123,323 | +0.02(+0.64%) |
Nov 26, 2019 | 3.319 | 3.344 | 3.305 | 3.326 | 184,863 | +0.01(+0.21%) |
Nov 25, 2019 | 3.347 | 3.354 | 3.319 | 3.319 | 192,013 | -0.02(-0.63%) |
Nov 22, 2019 | 3.319 | 3.347 | 3.304 | 3.340 | 184,914 | +0.03(+0.85%) |
Nov 21, 2019 | 3.291 | 3.340 | 3.291 | 3.312 | 121,976 | +0.01(+0.43%) |
Nov 20, 2019 | 3.284 | 3.305 | 3.277 | 3.298 | 280,383 | +0.01(+0.43%) |
Nov 19, 2019 | 3.277 | 3.298 | 3.277 | 3.284 | 75,089 | +0.01(+0.21%) |
Nov 18, 2019 | 3.291 | 3.298 | 3.277 | 3.277 | 145,452 | -0.01(-0.43%) |
Nov 15, 2019 | 3.291 | 3.298 | 3.291 | 3.291 | 134,683 | -0.01(-0.21%) |
Nov 14, 2019 | 3.277 | 3.298 | 3.277 | 3.298 | 115,830 | +0.01(+0.43%) |
Nov 13, 2019 | 3.277 | 3.291 | 3.277 | 3.284 | 115,333 | +0.01(+0.21%) |
Nov 12, 2019 | 3.277 | 3.284 | 3.277 | 3.277 | 85,777 | -0.01(-0.21%) |
Nov 11, 2019 | 3.298 | 3.319 | 3.277 | 3.284 | 134,493 | -0.03(-0.85%) |
Nov 08, 2019 | 3.312 | 3.312 | 3.291 | 3.312 | 86,979 | +0.01(+0.42%) |
Nov 07, 2019 | 3.326 | 3.336 | 3.298 | 3.298 | 96,092 | -0.01(-0.42%) |
Nov 06, 2019 | 3.298 | 3.333 | 3.298 | 3.312 | 196,461 | +0.01(+0.21%) |
Nov 05, 2019 | 3.277 | 3.319 | 3.277 | 3.305 | 277,194 | +0.02(+0.64%) |
Nov 04, 2019 | 3.256 | 3.284 | 3.256 | 3.284 | 242,548 | +0.03(+0.86%) |
Nov 01, 2019 | 3.277 | 3.280 | 3.249 | 3.256 | 124,542 | -0.01(-0.21%) |
Oct 31, 2019 | 3.249 | 3.267 | 3.249 | 3.263 | 145,972 | +0.00(+0.00%) |
Oct 30, 2019 | 3.242 | 3.277 | 3.242 | 3.263 | 174,226 | +0.02(+0.65%) |
Oct 29, 2019 | 3.270 | 3.273 | 3.242 | 3.242 | 137,281 | -0.04(-1.07%) |
Oct 28, 2019 | 3.291 | 3.291 | 3.270 | 3.277 | 109,527 | -0.02(-0.64%) |
Oct 25, 2019 | 3.270 | 3.305 | 3.270 | 3.298 | 143,109 | +0.02(+0.64%) |
Oct 24, 2019 | 3.249 | 3.277 | 3.249 | 3.277 | 152,926 | +0.03(+0.86%) |
Oct 23, 2019 | 3.242 | 3.249 | 3.221 | 3.249 | 134,174 | +0.02(+0.65%) |
Oct 22, 2019 | 3.263 | 3.276 | 3.205 | 3.228 | 361,337 | -0.02(-0.64%) |
Oct 21, 2019 | 3.256 | 3.269 | 3.228 | 3.249 | 169,281 | -0.01(-0.21%) |
Oct 18, 2019 | 3.235 | 3.282 | 3.235 | 3.256 | 384,253 | +0.02(+0.65%) |
Oct 17, 2019 | 3.207 | 3.235 | 3.196 | 3.235 | 219,806 | +0.03(+1.09%) |
Oct 16, 2019 | 3.186 | 3.200 | 3.179 | 3.200 | 164,953 | +0.01(+0.44%) |
Oct 15, 2019 | 3.207 | 3.207 | 3.179 | 3.186 | 276,583 | -0.03(-0.87%) |
Oct 14, 2019 | 3.200 | 3.214 | 3.172 | 3.214 | 280,795 | +0.02(+0.65%) |
Oct 11, 2019 | 3.200 | 3.221 | 3.186 | 3.193 | 234,030 | -0.01(-0.43%) |
Oct 10, 2019 | 3.228 | 3.235 | 3.200 | 3.207 | 247,007 | -0.01(-0.22%) |
Oct 09, 2019 | 3.221 | 3.235 | 3.207 | 3.214 | 348,970 | -0.01(-0.43%) |
Oct 08, 2019 | 3.221 | 3.242 | 3.221 | 3.228 | 247,427 | +0.00(+0.00%) |
Oct 07, 2019 | 3.235 | 3.256 | 3.221 | 3.228 | 193,900 | -0.01(-0.43%) |
Oct 04, 2019 | 3.228 | 3.242 | 3.223 | 3.242 | 340,121 | +0.02(+0.65%) |
Oct 03, 2019 | 3.214 | 3.235 | 3.207 | 3.221 | 425,756 | +0.01(+0.43%) |
Oct 02, 2019 | 3.207 | 3.214 | 3.200 | 3.207 | 237,377 | -0.01(-0.22%) |
Oct 01, 2019 | 3.207 | 3.214 | 3.207 | 3.214 | 308,049 | +0.02(+0.65%) |
Sep 30, 2019 | 3.193 | 3.235 | 3.186 | 3.193 | 1,468,032 | +0.01(+0.44%) |
Sep 27, 2019 | 3.158 | 3.200 | 3.158 | 3.179 | 515,213 | +0.02(+0.48%) |
Sep 26, 2019 | 3.179 | 3.193 | 3.158 | 3.164 | 200,961 | +0.01(+0.18%) |
Sep 25, 2019 | 3.193 | 3.193 | 3.158 | 3.158 | 166,124 | -0.01(-0.44%) |
Sep 24, 2019 | 3.179 | 3.200 | 3.165 | 3.172 | 186,087 | +0.00(+0.00%) |
Sep 23, 2019 | 3.193 | 3.200 | 3.165 | 3.172 | 226,971 | -0.02(-0.65%) |
Sep 20, 2019 | 3.179 | 3.193 | 3.179 | 3.193 | 237,007 | +0.02(+0.65%) |
Sep 19, 2019 | 3.172 | 3.179 | 3.151 | 3.172 | 202,352 | +0.01(+0.22%) |
Sep 18, 2019 | 3.158 | 3.172 | 3.151 | 3.165 | 158,373 | -0.01(-0.22%) |
Sep 17, 2019 | 3.172 | 3.172 | 3.158 | 3.172 | 132,903 | +0.01(+0.22%) |
Sep 16, 2019 | 3.165 | 3.172 | 3.158 | 3.165 | 121,067 | +0.00(+0.00%) |
Sep 13, 2019 | 3.165 | 3.193 | 3.158 | 3.165 | 155,979 | -0.01(-0.43%) |
Sep 12, 2019 | 3.193 | 3.193 | 3.157 | 3.179 | 326,293 | -0.01(-0.43%) |
Sep 11, 2019 | 3.165 | 3.193 | 3.151 | 3.193 | 184,501 | +0.03(+0.87%) |
Sep 10, 2019 | 3.145 | 3.179 | 3.138 | 3.165 | 170,633 | +0.02(+0.66%) |
Sep 09, 2019 | 3.145 | 3.151 | 3.124 | 3.145 | 252,101 | +0.01(+0.44%) |
Sep 06, 2019 | 3.165 | 3.165 | 3.117 | 3.131 | 383,003 | -0.03(-0.88%) |
Sep 05, 2019 | 3.200 | 3.200 | 3.158 | 3.158 | 203,372 | -0.03(-0.87%) |
Sep 04, 2019 | 3.193 | 3.207 | 3.183 | 3.186 | 154,632 | +0.01(+0.22%) |