Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.129 | 3.180 | 3.089 | 3.152 | 10,101 | +0.01(+0.38%) |
Jan 30, 2020 | 3.156 | 3.204 | 3.077 | 3.140 | 8,911 | -0.06(-1.86%) |
Jan 29, 2020 | 3.168 | 3.200 | 3.065 | 3.200 | 12,745 | +0.09(+2.93%) |
Jan 28, 2020 | 3.284 | 3.305 | 2.958 | 3.109 | 28,510 | -0.13(-4.03%) |
Jan 27, 2020 | 3.267 | 3.371 | 3.239 | 3.239 | 9,815 | -0.02(-0.49%) |
Jan 24, 2020 | 3.316 | 3.316 | 3.247 | 3.255 | 13,131 | -0.06(-1.79%) |
Jan 23, 2020 | 3.334 | 3.334 | 3.307 | 3.314 | 6,040 | +0.04(+1.09%) |
Jan 22, 2020 | 3.279 | 3.282 | 3.259 | 3.279 | 17,523 | -0.02(-0.72%) |
Jan 21, 2020 | 3.485 | 3.485 | 3.259 | 3.303 | 10,874 | -0.10(-2.80%) |
Jan 17, 2020 | 3.457 | 3.528 | 3.370 | 3.398 | 12,121 | -0.04(-1.10%) |
Jan 16, 2020 | 3.382 | 3.435 | 3.374 | 3.435 | 24,755 | +0.03(+0.99%) |
Jan 15, 2020 | 3.425 | 3.425 | 3.378 | 3.402 | 12,714 | -0.01(-0.35%) |
Jan 14, 2020 | 3.366 | 3.522 | 3.366 | 3.413 | 11,717 | +0.01(+0.23%) |
Jan 13, 2020 | 3.544 | 3.544 | 3.406 | 3.406 | 17,326 | -0.05(-1.49%) |
Jan 10, 2020 | 3.382 | 3.477 | 3.382 | 3.457 | 19,697 | +0.12(+3.68%) |
Jan 09, 2020 | 3.338 | 3.413 | 3.326 | 3.334 | 26,485 | +0.02(+0.60%) |
Jan 08, 2020 | 3.314 | 3.362 | 3.291 | 3.314 | 11,396 | +0.06(+1.70%) |
Jan 07, 2020 | 3.461 | 3.544 | 3.259 | 3.259 | 87,517 | -0.03(-0.84%) |
Jan 06, 2020 | 3.362 | 3.461 | 3.242 | 3.287 | 110,098 | +0.02(+0.73%) |
Jan 03, 2020 | 3.497 | 3.497 | 3.233 | 3.263 | 36,869 | +0.02(+0.58%) |
Jan 02, 2020 | 3.318 | 3.318 | 3.244 | 3.244 | 6,914 | -0.03(-0.94%) |
Dec 31, 2019 | 3.225 | 3.299 | 3.225 | 3.275 | 43,940 | +0.03(+0.85%) |
Dec 30, 2019 | 3.200 | 3.255 | 3.113 | 3.247 | 26,907 | +0.02(+0.61%) |
Dec 27, 2019 | 3.148 | 3.251 | 3.112 | 3.227 | 34,596 | -0.02(-0.73%) |
Dec 26, 2019 | 3.247 | 3.267 | 3.208 | 3.251 | 16,505 | +0.08(+2.63%) |
Dec 24, 2019 | 3.342 | 3.342 | 3.105 | 3.168 | 32,829 | -0.08(-2.44%) |
Dec 23, 2019 | 3.372 | 3.455 | 3.188 | 3.247 | 41,198 | -0.02(-0.49%) |
Dec 20, 2019 | 3.287 | 3.308 | 3.184 | 3.263 | 30,051 | +0.08(+2.62%) |
Dec 19, 2019 | 3.299 | 3.437 | 3.057 | 3.180 | 78,166 | -0.06(-1.83%) |
Dec 18, 2019 | 3.370 | 3.370 | 3.227 | 3.239 | 18,932 | -0.09(-2.62%) |
Dec 17, 2019 | 3.485 | 3.485 | 3.251 | 3.326 | 76,817 | -0.16(-4.55%) |
Dec 16, 2019 | 3.611 | 3.611 | 3.449 | 3.485 | 33,861 | -0.08(-2.33%) |
Dec 13, 2019 | 3.584 | 3.611 | 3.568 | 3.568 | 7,070 | -0.03(-0.88%) |
Dec 12, 2019 | 3.631 | 3.635 | 3.544 | 3.600 | 6,621 | -0.00(-0.11%) |
Dec 11, 2019 | 3.528 | 3.604 | 3.528 | 3.604 | 1,790 | +0.03(+0.72%) |
Dec 10, 2019 | 3.611 | 3.611 | 3.578 | 3.578 | 7,783 | -0.04(-1.15%) |
Dec 09, 2019 | 3.635 | 3.685 | 3.497 | 3.619 | 10,889 | -0.00(-0.11%) |
Dec 06, 2019 | 3.627 | 3.703 | 3.616 | 3.623 | 5,303 | -0.09(-2.45%) |
Dec 05, 2019 | 3.801 | 3.801 | 3.536 | 3.714 | 24,942 | +0.17(+4.69%) |
Dec 04, 2019 | 3.568 | 3.627 | 3.548 | 3.548 | 23,586 | -0.06(-1.54%) |
Dec 03, 2019 | 3.750 | 3.750 | 3.604 | 3.604 | 64,653 | -0.04(-1.09%) |
Dec 02, 2019 | 3.762 | 3.772 | 3.559 | 3.643 | 18,126 | -0.10(-2.75%) |
Nov 29, 2019 | 3.718 | 3.746 | 3.675 | 3.746 | 9,848 | +0.02(+0.64%) |
Nov 27, 2019 | 3.833 | 3.893 | 3.675 | 3.722 | 38,637 | -0.10(-2.49%) |
Nov 26, 2019 | 3.932 | 3.932 | 3.770 | 3.817 | 22,081 | -0.12(-3.12%) |
Nov 25, 2019 | 4.039 | 4.047 | 3.920 | 3.940 | 39,208 | -0.12(-2.91%) |
Nov 22, 2019 | 4.051 | 4.110 | 4.019 | 4.058 | 3,787 | +0.07(+1.66%) |
Nov 21, 2019 | 4.059 | 4.079 | 3.992 | 3.992 | 59,099 | -0.06(-1.47%) |
Nov 20, 2019 | 4.027 | 4.114 | 3.996 | 4.051 | 24,465 | +0.03(+0.69%) |
Nov 19, 2019 | 4.027 | 4.110 | 3.984 | 4.023 | 4,820 | +0.01(+0.25%) |
Nov 18, 2019 | 4.186 | 4.186 | 4.013 | 4.013 | 1,878 | -0.03(-0.69%) |
Nov 15, 2019 | 4.166 | 4.166 | 4.007 | 4.041 | 21,465 | -0.05(-1.21%) |
Nov 14, 2019 | 4.114 | 4.207 | 4.041 | 4.091 | 28,760 | -0.01(-0.29%) |
Nov 13, 2019 | 4.314 | 4.314 | 4.009 | 4.102 | 12,045 | -0.02(-0.38%) |
Nov 12, 2019 | 4.149 | 4.225 | 4.117 | 4.118 | 8,371 | -0.09(-2.07%) |
Nov 11, 2019 | 4.300 | 4.300 | 4.060 | 4.205 | 15,381 | +0.09(+2.31%) |
Nov 08, 2019 | 4.534 | 4.534 | 4.110 | 4.110 | 4,545 | -0.02(-0.57%) |
Nov 07, 2019 | 4.411 | 4.411 | 4.118 | 4.134 | 21,942 | +0.17(+4.29%) |
Nov 06, 2019 | 4.213 | 4.213 | 3.901 | 3.964 | 37,195 | -0.30(-6.96%) |
Nov 05, 2019 | 4.312 | 4.332 | 4.186 | 4.260 | 22,404 | -0.09(-2.01%) |
Nov 04, 2019 | 4.388 | 4.388 | 4.285 | 4.348 | 3,323 | -0.04(-0.90%) |