Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.630 | 3.640 | 3.490 | 3.590 | 200,300 | -0.04(-1.10%) |
Jan 30, 2020 | 3.600 | 3.630 | 3.550 | 3.630 | 83,292 | -0.00(-0.14%) |
Jan 29, 2020 | 3.590 | 3.660 | 3.590 | 3.635 | 100,766 | +0.05(+1.54%) |
Jan 28, 2020 | 3.470 | 3.580 | 3.470 | 3.580 | 82,950 | +0.12(+3.47%) |
Jan 27, 2020 | 3.450 | 3.465 | 3.380 | 3.460 | 123,935 | -0.06(-1.70%) |
Jan 24, 2020 | 3.540 | 3.570 | 3.450 | 3.520 | 99,800 | -0.02(-0.56%) |
Jan 23, 2020 | 3.540 | 3.570 | 3.460 | 3.540 | 46,348 | -0.02(-0.56%) |
Jan 22, 2020 | 3.560 | 3.640 | 3.520 | 3.560 | 165,828 | +0.02(+0.56%) |
Jan 21, 2020 | 3.590 | 3.670 | 3.490 | 3.540 | 174,698 | +0.09(+2.61%) |
Jan 17, 2020 | 3.450 | 3.470 | 3.420 | 3.450 | 88,100 | +0.02(+0.58%) |
Jan 16, 2020 | 3.310 | 3.450 | 3.310 | 3.430 | 46,349 | +0.06(+1.78%) |
Jan 15, 2020 | 3.280 | 3.370 | 3.250 | 3.370 | 91,502 | +0.12(+3.69%) |
Jan 14, 2020 | 3.220 | 3.280 | 3.160 | 3.250 | 188,610 | +0.05(+1.56%) |
Jan 13, 2020 | 3.100 | 3.210 | 3.100 | 3.200 | 32,611 | +0.10(+3.23%) |
Jan 10, 2020 | 3.100 | 3.110 | 3.030 | 3.100 | 36,100 | -0.01(-0.32%) |
Jan 09, 2020 | 3.110 | 3.140 | 3.100 | 3.110 | 22,482 | +0.00(+0.00%) |
Jan 08, 2020 | 3.110 | 3.170 | 3.110 | 3.110 | 20,554 | -0.02(-0.64%) |
Jan 07, 2020 | 3.070 | 3.180 | 3.070 | 3.130 | 21,778 | +0.02(+0.64%) |
Jan 06, 2020 | 3.120 | 3.137 | 3.050 | 3.110 | 37,193 | -0.03(-0.96%) |
Jan 03, 2020 | 3.120 | 3.180 | 3.120 | 3.140 | 10,500 | -0.04(-1.26%) |
Jan 02, 2020 | 3.150 | 3.180 | 3.100 | 3.180 | 19,248 | +0.03(+0.95%) |
Dec 31, 2019 | 3.010 | 3.160 | 3.000 | 3.150 | 248,500 | +0.11(+3.62%) |
Dec 30, 2019 | 3.120 | 3.172 | 2.940 | 3.040 | 267,621 | -0.10(-3.18%) |
Dec 27, 2019 | 3.160 | 3.170 | 3.110 | 3.140 | 76,600 | -0.04(-1.26%) |
Dec 26, 2019 | 3.150 | 3.180 | 3.140 | 3.180 | 64,202 | +0.03(+0.95%) |
Dec 24, 2019 | 3.210 | 3.215 | 3.120 | 3.150 | 129,300 | +0.00(+0.00%) |
Dec 23, 2019 | 3.190 | 3.290 | 3.140 | 3.150 | 178,554 | -0.14(-4.26%) |
Dec 20, 2019 | 3.250 | 3.360 | 3.250 | 3.290 | 149,700 | +0.04(+1.23%) |
Dec 19, 2019 | 3.320 | 3.320 | 3.220 | 3.250 | 237,502 | -0.04(-1.22%) |
Dec 18, 2019 | 3.300 | 3.380 | 3.290 | 3.290 | 321,165 | -0.04(-1.20%) |
Dec 17, 2019 | 3.300 | 3.330 | 3.260 | 3.330 | 91,401 | +0.02(+0.60%) |
Dec 16, 2019 | 3.310 | 3.400 | 3.310 | 3.310 | 153,115 | -0.01(-0.30%) |
Dec 13, 2019 | 3.370 | 3.430 | 3.300 | 3.320 | 98,400 | -0.08(-2.35%) |
Dec 12, 2019 | 3.410 | 3.480 | 3.390 | 3.400 | 108,817 | +0.01(+0.29%) |
Dec 11, 2019 | 3.360 | 3.390 | 3.330 | 3.390 | 23,803 | +0.04(+1.19%) |
Dec 10, 2019 | 3.290 | 3.370 | 3.270 | 3.350 | 39,440 | +0.05(+1.52%) |
Dec 09, 2019 | 3.300 | 3.380 | 3.290 | 3.300 | 33,780 | -0.02(-0.60%) |
Dec 06, 2019 | 3.380 | 3.400 | 3.320 | 3.320 | 68,200 | -0.05(-1.48%) |
Dec 05, 2019 | 3.400 | 3.450 | 3.350 | 3.370 | 31,637 | -0.04(-1.32%) |
Dec 04, 2019 | 3.410 | 3.500 | 3.410 | 3.415 | 56,880 | -0.03(-0.87%) |
Dec 03, 2019 | 3.407 | 3.490 | 3.350 | 3.445 | 30,377 | +0.03(+1.03%) |
Dec 02, 2019 | 3.590 | 3.590 | 3.410 | 3.410 | 17,220 | -0.18(-5.01%) |
Nov 29, 2019 | 3.520 | 3.590 | 3.500 | 3.590 | 33,600 | +0.07(+1.99%) |
Nov 27, 2019 | 3.500 | 3.530 | 3.470 | 3.520 | 22,800 | +0.04(+1.15%) |
Nov 26, 2019 | 3.490 | 3.500 | 3.440 | 3.480 | 83,626 | -0.01(-0.29%) |
Nov 25, 2019 | 3.430 | 3.540 | 3.430 | 3.490 | 51,986 | +0.06(+1.75%) |
Nov 22, 2019 | 3.360 | 3.460 | 3.310 | 3.430 | 58,700 | +0.10(+3.00%) |
Nov 21, 2019 | 3.460 | 3.460 | 3.330 | 3.330 | 41,816 | -0.12(-3.48%) |
Nov 20, 2019 | 3.510 | 3.520 | 3.420 | 3.450 | 31,963 | -0.06(-1.71%) |
Nov 19, 2019 | 3.520 | 3.540 | 3.420 | 3.510 | 39,555 | +0.01(+0.29%) |
Nov 18, 2019 | 3.590 | 3.590 | 3.500 | 3.500 | 39,459 | -0.12(-3.31%) |
Nov 15, 2019 | 3.470 | 3.640 | 3.430 | 3.620 | 92,100 | +0.15(+4.32%) |
Nov 14, 2019 | 3.750 | 3.750 | 3.453 | 3.470 | 195,868 | -0.28(-7.47%) |
Nov 13, 2019 | 3.750 | 3.790 | 3.680 | 3.750 | 88,501 | -0.08(-2.09%) |
Nov 12, 2019 | 4.110 | 4.110 | 3.720 | 3.830 | 464,801 | -0.35(-8.37%) |
Nov 11, 2019 | 4.150 | 4.290 | 4.130 | 4.180 | 177,934 | -0.03(-0.59%) |
Nov 08, 2019 | 4.180 | 4.240 | 4.150 | 4.205 | 288,900 | +0.00(+0.12%) |
Nov 07, 2019 | 4.160 | 4.280 | 4.160 | 4.200 | 85,213 | +0.00(+0.12%) |
Nov 06, 2019 | 4.230 | 4.270 | 4.150 | 4.195 | 125,723 | -0.07(-1.76%) |
Nov 05, 2019 | 4.210 | 4.320 | 4.210 | 4.270 | 40,389 | +0.04(+0.95%) |
Nov 04, 2019 | 4.280 | 4.300 | 4.170 | 4.230 | 36,797 | -0.01(-0.24%) |