Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.359 | 3.521 | 3.342 | 3.470 | 36,249,604 | +0.13(+3.83%) |
Jan 30, 2020 | 3.410 | 3.427 | 3.317 | 3.342 | 27,753,520 | -0.05(-1.51%) |
Jan 29, 2020 | 3.317 | 3.410 | 3.291 | 3.393 | 34,251,188 | +0.08(+2.31%) |
Jan 28, 2020 | 3.410 | 3.470 | 3.308 | 3.317 | 25,096,524 | -0.16(-4.66%) |
Jan 27, 2020 | 3.547 | 3.581 | 3.436 | 3.479 | 34,715,824 | +0.02(+0.49%) |
Jan 24, 2020 | 3.359 | 3.487 | 3.359 | 3.461 | 28,804,652 | +0.09(+2.78%) |
Jan 23, 2020 | 3.282 | 3.496 | 3.282 | 3.368 | 35,955,660 | +0.06(+1.80%) |
Jan 22, 2020 | 3.282 | 3.334 | 3.257 | 3.308 | 19,529,652 | +0.05(+1.57%) |
Jan 21, 2020 | 3.146 | 3.265 | 3.112 | 3.257 | 21,153,222 | +0.12(+3.80%) |
Jan 17, 2020 | 3.206 | 3.206 | 3.103 | 3.137 | 14,176,188 | -0.04(-1.34%) |
Jan 16, 2020 | 3.231 | 3.248 | 3.172 | 3.180 | 11,800,682 | -0.08(-2.36%) |
Jan 15, 2020 | 3.189 | 3.274 | 3.172 | 3.257 | 21,128,424 | +0.12(+3.80%) |
Jan 14, 2020 | 3.044 | 3.146 | 3.018 | 3.137 | 12,072,534 | +0.08(+2.51%) |
Jan 13, 2020 | 3.155 | 3.155 | 3.061 | 3.061 | 14,636,414 | -0.11(-3.49%) |
Jan 10, 2020 | 3.129 | 3.248 | 3.120 | 3.172 | 19,196,612 | +0.06(+1.92%) |
Jan 09, 2020 | 3.137 | 3.197 | 3.112 | 3.112 | 22,589,926 | -0.05(-1.62%) |
Jan 08, 2020 | 3.359 | 3.368 | 3.163 | 3.163 | 37,598,896 | -0.19(-5.60%) |
Jan 07, 2020 | 3.282 | 3.376 | 3.257 | 3.351 | 26,991,436 | +0.05(+1.55%) |
Jan 06, 2020 | 3.410 | 3.410 | 3.265 | 3.299 | 21,094,756 | -0.01(-0.26%) |
Jan 03, 2020 | 3.444 | 3.444 | 3.282 | 3.308 | 19,311,204 | -0.03(-0.77%) |
Jan 02, 2020 | 3.419 | 3.436 | 3.317 | 3.334 | 19,178,320 | -0.03(-1.01%) |
Dec 31, 2019 | 3.410 | 3.436 | 3.359 | 3.368 | 14,983,974 | +0.00(+0.00%) |
Dec 30, 2019 | 3.291 | 3.410 | 3.282 | 3.368 | 12,952,914 | +0.10(+3.21%) |
Dec 27, 2019 | 3.271 | 3.339 | 3.246 | 3.263 | 12,767,394 | -0.04(-1.28%) |
Dec 26, 2019 | 3.280 | 3.381 | 3.263 | 3.305 | 19,233,174 | +0.08(+2.63%) |
Dec 24, 2019 | 3.068 | 3.220 | 3.068 | 3.220 | 10,870,492 | +0.18(+5.85%) |
Dec 23, 2019 | 2.983 | 3.051 | 2.975 | 3.042 | 12,652,315 | +0.09(+3.16%) |
Dec 20, 2019 | 3.059 | 3.076 | 2.932 | 2.949 | 28,091,642 | -0.11(-3.60%) |
Dec 19, 2019 | 3.085 | 3.093 | 3.017 | 3.059 | 27,424,402 | -0.03(-1.10%) |
Dec 18, 2019 | 3.034 | 3.102 | 3.017 | 3.093 | 10,345,912 | +0.04(+1.39%) |
Dec 17, 2019 | 3.144 | 3.144 | 3.051 | 3.051 | 16,017,223 | -0.08(-2.44%) |
Dec 16, 2019 | 3.204 | 3.220 | 3.127 | 3.127 | 11,836,869 | -0.04(-1.34%) |
Dec 13, 2019 | 3.102 | 3.178 | 3.059 | 3.170 | 22,676,572 | +0.06(+1.91%) |
Dec 12, 2019 | 3.195 | 3.237 | 3.085 | 3.110 | 16,623,356 | -0.03(-1.08%) |
Dec 11, 2019 | 3.026 | 3.161 | 3.009 | 3.144 | 22,398,428 | +0.14(+4.80%) |
Dec 10, 2019 | 3.051 | 3.051 | 2.983 | 3.000 | 18,344,050 | -0.01(-0.28%) |
Dec 09, 2019 | 3.051 | 3.059 | 2.992 | 3.009 | 15,777,358 | -0.01(-0.28%) |
Dec 06, 2019 | 3.102 | 3.119 | 3.009 | 3.017 | 26,267,188 | -0.18(-5.57%) |
Dec 05, 2019 | 3.195 | 3.246 | 3.170 | 3.195 | 16,169,898 | +0.01(+0.27%) |
Dec 04, 2019 | 3.178 | 3.195 | 3.102 | 3.187 | 14,422,708 | +0.01(+0.27%) |
Dec 03, 2019 | 3.161 | 3.254 | 3.136 | 3.178 | 21,015,240 | +0.07(+2.18%) |
Dec 02, 2019 | 3.034 | 3.119 | 3.034 | 3.110 | 12,390,310 | +0.08(+2.51%) |
Nov 29, 2019 | 2.992 | 3.068 | 2.975 | 3.034 | 11,110,259 | +0.07(+2.29%) |
Nov 27, 2019 | 2.992 | 3.017 | 2.949 | 2.966 | 13,718,559 | -0.08(-2.51%) |
Nov 26, 2019 | 2.915 | 3.051 | 2.907 | 3.042 | 12,408,011 | +0.14(+4.66%) |
Nov 25, 2019 | 2.915 | 2.975 | 2.890 | 2.907 | 11,074,953 | -0.03(-1.15%) |
Nov 22, 2019 | 2.975 | 2.979 | 2.907 | 2.941 | 11,539,882 | -0.02(-0.57%) |
Nov 21, 2019 | 2.983 | 3.042 | 2.949 | 2.958 | 12,644,968 | -0.05(-1.69%) |
Nov 20, 2019 | 3.017 | 3.034 | 2.966 | 3.009 | 13,600,757 | +0.02(+0.57%) |
Nov 19, 2019 | 2.958 | 3.034 | 2.941 | 2.992 | 13,092,850 | +0.03(+0.86%) |
Nov 18, 2019 | 2.898 | 3.009 | 2.898 | 2.966 | 14,792,395 | +0.05(+1.74%) |
Nov 15, 2019 | 2.907 | 2.966 | 2.890 | 2.915 | 9,640,384 | -0.03(-0.86%) |
Nov 14, 2019 | 2.924 | 2.958 | 2.848 | 2.941 | 33,280,466 | +0.05(+1.76%) |
Nov 13, 2019 | 2.873 | 2.941 | 2.865 | 2.890 | 28,958,420 | +0.06(+2.10%) |
Nov 12, 2019 | 2.737 | 2.856 | 2.703 | 2.831 | 30,675,030 | +0.08(+2.77%) |
Nov 11, 2019 | 2.805 | 2.814 | 2.754 | 2.754 | 22,207,728 | -0.02(-0.61%) |
Nov 08, 2019 | 2.737 | 2.831 | 2.729 | 2.771 | 32,775,372 | +0.00(+0.00%) |
Nov 07, 2019 | 2.907 | 2.924 | 2.712 | 2.771 | 38,627,660 | -0.17(-5.76%) |
Nov 06, 2019 | 2.915 | 2.966 | 2.873 | 2.941 | 25,272,342 | +0.04(+1.46%) |
Nov 05, 2019 | 2.915 | 2.924 | 2.839 | 2.898 | 30,387,268 | -0.07(-2.29%) |
Nov 04, 2019 | 3.034 | 3.051 | 2.949 | 2.966 | 14,163,769 | -0.08(-2.78%) |