Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.301 | 3.315 | 3.273 | 3.294 | 1,269,435 | -0.01(-0.42%) |
Jan 30, 2020 | 3.217 | 3.325 | 3.140 | 3.308 | 1,771,205 | +0.04(+1.28%) |
Jan 29, 2020 | 3.336 | 3.336 | 3.252 | 3.266 | 727,849 | -0.02(-0.64%) |
Jan 28, 2020 | 3.273 | 3.329 | 3.273 | 3.287 | 434,945 | +0.02(+0.64%) |
Jan 27, 2020 | 3.329 | 3.343 | 3.238 | 3.266 | 545,696 | -0.14(-4.10%) |
Jan 24, 2020 | 3.406 | 3.443 | 3.388 | 3.406 | 416,983 | +0.01(+0.21%) |
Jan 23, 2020 | 3.420 | 3.427 | 3.371 | 3.399 | 551,852 | -0.02(-0.65%) |
Jan 22, 2020 | 3.407 | 3.431 | 3.400 | 3.421 | 1,046,308 | +0.01(+0.20%) |
Jan 21, 2020 | 3.428 | 3.442 | 3.393 | 3.414 | 895,531 | -0.05(-1.40%) |
Jan 17, 2020 | 3.483 | 3.486 | 3.428 | 3.463 | 577,453 | -0.01(-0.40%) |
Jan 16, 2020 | 3.483 | 3.483 | 3.449 | 3.476 | 493,708 | +0.01(+0.20%) |
Jan 15, 2020 | 3.518 | 3.546 | 3.463 | 3.470 | 500,188 | -0.04(-1.19%) |
Jan 14, 2020 | 3.456 | 3.518 | 3.442 | 3.511 | 936,132 | +0.06(+1.81%) |
Jan 13, 2020 | 3.442 | 3.470 | 3.386 | 3.449 | 795,170 | +0.01(+0.40%) |
Jan 10, 2020 | 3.386 | 3.449 | 3.359 | 3.435 | 780,073 | +0.05(+1.43%) |
Jan 09, 2020 | 3.400 | 3.400 | 3.355 | 3.386 | 385,075 | +0.00(+0.00%) |
Jan 08, 2020 | 3.338 | 3.414 | 3.317 | 3.386 | 3,383,272 | +0.06(+1.67%) |
Jan 07, 2020 | 3.352 | 3.407 | 3.310 | 3.331 | 924,216 | -0.03(-1.03%) |
Jan 06, 2020 | 3.345 | 3.414 | 3.296 | 3.365 | 1,445,088 | +0.02(+0.62%) |
Jan 03, 2020 | 3.310 | 3.352 | 3.286 | 3.345 | 365,321 | +0.01(+0.21%) |
Jan 02, 2020 | 3.331 | 3.372 | 3.254 | 3.338 | 569,429 | +0.04(+1.26%) |
Dec 31, 2019 | 3.254 | 3.303 | 3.213 | 3.296 | 2,040,325 | +0.04(+1.28%) |
Dec 30, 2019 | 3.227 | 3.275 | 3.206 | 3.254 | 444,630 | +0.01(+0.21%) |
Dec 27, 2019 | 3.289 | 3.296 | 3.234 | 3.247 | 354,945 | -0.06(-1.89%) |
Dec 26, 2019 | 3.324 | 3.324 | 3.268 | 3.310 | 346,069 | +0.00(+0.00%) |
Dec 24, 2019 | 3.268 | 3.331 | 3.247 | 3.310 | 262,138 | +0.05(+1.49%) |
Dec 23, 2019 | 3.254 | 3.289 | 3.213 | 3.261 | 513,619 | -0.01(-0.21%) |
Dec 20, 2019 | 3.247 | 3.289 | 3.241 | 3.268 | 719,114 | +0.03(+0.86%) |
Dec 19, 2019 | 3.282 | 3.289 | 3.234 | 3.241 | 472,822 | -0.03(-1.06%) |
Dec 18, 2019 | 3.247 | 3.303 | 3.247 | 3.275 | 634,849 | -0.01(-0.21%) |
Dec 17, 2019 | 3.289 | 3.341 | 3.275 | 3.282 | 707,974 | +0.01(+0.21%) |
Dec 16, 2019 | 3.241 | 3.289 | 3.227 | 3.275 | 565,349 | +0.04(+1.29%) |
Dec 13, 2019 | 3.227 | 3.310 | 3.189 | 3.234 | 686,689 | +0.02(+0.65%) |
Dec 12, 2019 | 3.178 | 3.227 | 3.157 | 3.213 | 680,210 | +0.03(+0.87%) |
Dec 11, 2019 | 3.150 | 3.213 | 3.150 | 3.185 | 610,301 | +0.04(+1.32%) |
Dec 10, 2019 | 3.067 | 3.178 | 3.067 | 3.143 | 2,109,461 | +0.05(+1.57%) |
Dec 09, 2019 | 3.102 | 3.164 | 3.074 | 3.095 | 2,681,027 | +0.04(+1.36%) |
Dec 06, 2019 | 2.977 | 3.116 | 2.970 | 3.053 | 3,182,405 | +0.06(+1.85%) |
Dec 05, 2019 | 2.852 | 3.018 | 2.852 | 2.998 | 2,018,188 | +0.32(+11.92%) |
Dec 04, 2019 | 2.567 | 2.699 | 2.567 | 2.678 | 1,161,880 | +0.15(+5.75%) |
Dec 03, 2019 | 2.547 | 2.616 | 2.533 | 2.533 | 693,086 | -0.04(-1.62%) |
Dec 02, 2019 | 2.567 | 2.602 | 2.533 | 2.574 | 868,905 | -0.03(-1.07%) |
Nov 29, 2019 | 2.623 | 2.623 | 2.524 | 2.602 | 500,786 | +0.04(+1.63%) |
Nov 27, 2019 | 2.651 | 2.651 | 2.526 | 2.561 | 921,446 | -0.08(-2.89%) |
Nov 26, 2019 | 2.720 | 2.734 | 2.612 | 2.637 | 1,186,074 | -0.12(-4.28%) |
Nov 25, 2019 | 2.776 | 2.803 | 2.741 | 2.755 | 622,871 | -0.02(-0.75%) |
Nov 22, 2019 | 2.706 | 2.783 | 2.706 | 2.776 | 1,404,074 | +0.06(+2.04%) |
Nov 21, 2019 | 2.720 | 2.762 | 2.720 | 2.720 | 1,139,795 | -0.01(-0.51%) |
Nov 20, 2019 | 2.727 | 2.776 | 2.685 | 2.734 | 637,550 | -0.03(-1.01%) |
Nov 19, 2019 | 2.790 | 2.824 | 2.720 | 2.762 | 592,897 | -0.05(-1.73%) |
Nov 18, 2019 | 2.901 | 2.942 | 2.769 | 2.810 | 589,603 | -0.11(-3.80%) |
Nov 15, 2019 | 2.602 | 2.928 | 2.602 | 2.921 | 1,228,403 | +0.38(+15.03%) |
Nov 14, 2019 | 2.574 | 2.585 | 2.540 | 2.540 | 1,050,209 | -0.04(-1.61%) |
Nov 13, 2019 | 2.609 | 2.665 | 2.484 | 2.581 | 1,794,349 | -0.08(-2.87%) |
Nov 12, 2019 | 2.554 | 2.685 | 2.491 | 2.658 | 1,166,111 | -0.06(-2.05%) |
Nov 11, 2019 | 2.720 | 2.838 | 2.692 | 2.713 | 693,269 | -0.04(-1.51%) |
Nov 08, 2019 | 2.866 | 2.866 | 2.720 | 2.755 | 595,178 | -0.08(-2.93%) |
Nov 07, 2019 | 2.831 | 2.866 | 2.766 | 2.838 | 602,852 | +0.09(+3.28%) |
Nov 06, 2019 | 2.727 | 2.803 | 2.651 | 2.748 | 916,014 | +0.03(+1.28%) |
Nov 05, 2019 | 2.845 | 2.845 | 2.682 | 2.713 | 1,161,567 | -0.15(-5.33%) |
Nov 04, 2019 | 2.928 | 2.935 | 2.817 | 2.866 | 507,049 | -0.06(-2.13%) |