Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.870 | 3.928 | 3.710 | 3.800 | 23,700 | -0.07(-1.81%) |
Jan 30, 2020 | 3.970 | 4.003 | 3.840 | 3.870 | 33,925 | -0.14(-3.49%) |
Jan 29, 2020 | 4.110 | 4.110 | 3.930 | 4.010 | 11,224 | +0.01(+0.25%) |
Jan 28, 2020 | 4.020 | 4.110 | 3.910 | 4.000 | 20,114 | -0.04(-0.99%) |
Jan 27, 2020 | 4.110 | 4.230 | 3.900 | 4.040 | 49,374 | -0.19(-4.49%) |
Jan 24, 2020 | 4.500 | 4.549 | 4.200 | 4.230 | 31,000 | -0.23(-5.16%) |
Jan 23, 2020 | 4.540 | 4.540 | 4.410 | 4.460 | 21,707 | -0.04(-0.89%) |
Jan 22, 2020 | 4.410 | 4.520 | 4.410 | 4.500 | 60,292 | +0.02(+0.45%) |
Jan 21, 2020 | 4.470 | 4.530 | 4.400 | 4.480 | 59,327 | +0.15(+3.46%) |
Jan 17, 2020 | 4.400 | 4.850 | 4.300 | 4.330 | 154,500 | +0.00(+0.00%) |
Jan 16, 2020 | 4.130 | 4.380 | 4.130 | 4.330 | 65,348 | +0.15(+3.59%) |
Jan 15, 2020 | 4.170 | 4.310 | 4.020 | 4.180 | 43,381 | +0.01(+0.24%) |
Jan 14, 2020 | 4.020 | 4.290 | 4.000 | 4.170 | 34,575 | +0.17(+4.25%) |
Jan 13, 2020 | 4.100 | 4.260 | 3.860 | 4.000 | 67,941 | -0.09(-2.20%) |
Jan 10, 2020 | 3.850 | 4.390 | 3.850 | 4.090 | 99,500 | +0.23(+5.96%) |
Jan 09, 2020 | 3.700 | 3.920 | 3.590 | 3.860 | 56,183 | +0.17(+4.61%) |
Jan 08, 2020 | 3.770 | 3.830 | 3.670 | 3.690 | 34,357 | -0.02(-0.54%) |
Jan 07, 2020 | 3.840 | 3.840 | 3.670 | 3.710 | 27,303 | +0.02(+0.54%) |
Jan 06, 2020 | 3.600 | 3.950 | 3.590 | 3.690 | 22,482 | +0.11(+3.07%) |
Jan 03, 2020 | 3.770 | 3.920 | 3.560 | 3.580 | 79,500 | -0.21(-5.54%) |
Jan 02, 2020 | 4.020 | 4.040 | 3.740 | 3.790 | 41,688 | -0.22(-5.49%) |
Dec 31, 2019 | 3.720 | 4.080 | 3.620 | 4.010 | 56,900 | +0.23(+6.08%) |
Dec 30, 2019 | 3.830 | 3.860 | 3.565 | 3.780 | 98,316 | -0.15(-3.82%) |
Dec 27, 2019 | 3.940 | 4.010 | 3.885 | 3.930 | 37,500 | +0.01(+0.26%) |
Dec 26, 2019 | 4.000 | 4.035 | 3.880 | 3.920 | 34,607 | -0.05(-1.26%) |
Dec 24, 2019 | 3.870 | 3.980 | 3.860 | 3.970 | 36,300 | +0.08(+2.06%) |
Dec 23, 2019 | 3.850 | 3.930 | 3.730 | 3.890 | 56,607 | +0.06(+1.57%) |
Dec 20, 2019 | 3.970 | 3.970 | 3.700 | 3.830 | 84,900 | -0.13(-3.28%) |
Dec 19, 2019 | 4.060 | 4.060 | 3.880 | 3.960 | 73,467 | -0.07(-1.74%) |
Dec 18, 2019 | 4.290 | 4.340 | 3.990 | 4.030 | 101,549 | -0.17(-4.05%) |
Dec 17, 2019 | 4.010 | 4.400 | 3.870 | 4.200 | 250,333 | +0.46(+12.30%) |
Dec 16, 2019 | 3.660 | 3.760 | 3.520 | 3.740 | 88,493 | +0.10(+2.75%) |
Dec 13, 2019 | 3.680 | 3.726 | 3.580 | 3.640 | 49,600 | -0.09(-2.41%) |
Dec 12, 2019 | 3.860 | 3.880 | 3.520 | 3.730 | 62,165 | -0.19(-4.85%) |
Dec 11, 2019 | 3.950 | 4.000 | 3.822 | 3.920 | 63,187 | -0.03(-0.76%) |
Dec 10, 2019 | 3.890 | 3.950 | 3.770 | 3.950 | 66,577 | +0.18(+4.77%) |
Dec 09, 2019 | 3.750 | 4.100 | 3.710 | 3.770 | 207,931 | +0.10(+2.72%) |
Dec 06, 2019 | 3.600 | 3.740 | 3.590 | 3.670 | 38,300 | +0.09(+2.51%) |
Dec 05, 2019 | 3.620 | 3.690 | 3.540 | 3.580 | 17,660 | -0.04(-1.10%) |
Dec 04, 2019 | 3.510 | 3.710 | 3.510 | 3.620 | 29,646 | +0.05(+1.40%) |
Dec 03, 2019 | 3.470 | 3.670 | 3.470 | 3.570 | 45,286 | +0.09(+2.59%) |
Dec 02, 2019 | 3.430 | 3.520 | 3.370 | 3.480 | 28,142 | +0.00(+0.00%) |
Nov 29, 2019 | 3.440 | 3.550 | 3.410 | 3.480 | 46,600 | +0.01(+0.29%) |
Nov 27, 2019 | 3.500 | 3.500 | 3.410 | 3.470 | 31,800 | +0.07(+2.06%) |
Nov 26, 2019 | 3.320 | 3.500 | 3.300 | 3.400 | 102,477 | +0.04(+1.19%) |
Nov 25, 2019 | 3.400 | 3.550 | 3.320 | 3.360 | 60,920 | -0.02(-0.59%) |
Nov 22, 2019 | 3.400 | 3.430 | 3.290 | 3.380 | 26,500 | +0.06(+1.81%) |
Nov 21, 2019 | 3.350 | 3.413 | 3.260 | 3.320 | 33,418 | +0.01(+0.30%) |
Nov 20, 2019 | 3.290 | 3.450 | 3.250 | 3.310 | 37,080 | +0.02(+0.61%) |
Nov 19, 2019 | 3.300 | 3.400 | 3.240 | 3.290 | 43,306 | +0.01(+0.30%) |
Nov 18, 2019 | 3.280 | 3.325 | 3.170 | 3.280 | 16,680 | -0.05(-1.50%) |
Nov 15, 2019 | 3.170 | 3.340 | 3.159 | 3.330 | 40,700 | +0.20(+6.39%) |
Nov 14, 2019 | 3.400 | 3.400 | 3.080 | 3.130 | 54,906 | -0.27(-7.94%) |
Nov 13, 2019 | 3.340 | 3.440 | 3.290 | 3.400 | 30,905 | +0.02(+0.59%) |
Nov 12, 2019 | 3.320 | 3.430 | 3.294 | 3.380 | 12,298 | +0.00(+0.00%) |
Nov 11, 2019 | 3.220 | 3.380 | 3.220 | 3.380 | 14,179 | +0.12(+3.68%) |
Nov 08, 2019 | 3.170 | 3.290 | 3.170 | 3.260 | 22,800 | +0.04(+1.24%) |
Nov 07, 2019 | 3.240 | 3.290 | 3.150 | 3.220 | 29,373 | -0.01(-0.31%) |
Nov 06, 2019 | 3.350 | 3.350 | 3.158 | 3.230 | 21,952 | -0.05(-1.52%) |
Nov 05, 2019 | 3.170 | 3.280 | 3.121 | 3.280 | 37,145 | +0.11(+3.47%) |
Nov 04, 2019 | 3.250 | 3.330 | 3.090 | 3.170 | 21,145 | -0.04(-1.25%) |