Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.031 | 3.071 | 2.937 | 3.039 | 2,385,894 | -0.01(-0.27%) |
Jan 30, 2020 | 3.096 | 3.120 | 2.958 | 3.047 | 2,922,337 | -0.07(-2.34%) |
Jan 29, 2020 | 3.023 | 3.177 | 2.998 | 3.120 | 2,902,730 | +0.10(+3.23%) |
Jan 28, 2020 | 2.974 | 3.039 | 2.901 | 3.023 | 2,866,054 | +0.09(+3.05%) |
Jan 27, 2020 | 3.055 | 3.079 | 2.860 | 2.933 | 4,777,927 | -0.18(-5.74%) |
Jan 24, 2020 | 3.299 | 3.299 | 3.079 | 3.112 | 4,676,775 | -0.20(-5.90%) |
Jan 23, 2020 | 3.169 | 3.339 | 3.120 | 3.307 | 3,300,580 | +0.11(+3.56%) |
Jan 22, 2020 | 3.250 | 3.331 | 3.144 | 3.193 | 3,551,704 | -0.07(-1.99%) |
Jan 21, 2020 | 3.461 | 3.469 | 3.234 | 3.258 | 3,831,402 | -0.21(-6.09%) |
Jan 17, 2020 | 3.413 | 3.486 | 3.391 | 3.469 | 1,799,574 | +0.06(+1.67%) |
Jan 16, 2020 | 3.380 | 3.469 | 3.339 | 3.413 | 3,061,152 | +0.06(+1.70%) |
Jan 15, 2020 | 3.266 | 3.380 | 3.266 | 3.356 | 3,595,137 | +0.10(+2.99%) |
Jan 14, 2020 | 3.209 | 3.291 | 3.169 | 3.258 | 2,852,735 | +0.05(+1.52%) |
Jan 13, 2020 | 3.153 | 3.258 | 3.128 | 3.209 | 1,943,354 | +0.06(+1.80%) |
Jan 10, 2020 | 3.201 | 3.266 | 3.136 | 3.153 | 2,002,029 | -0.06(-2.02%) |
Jan 09, 2020 | 3.209 | 3.291 | 3.136 | 3.218 | 2,816,984 | +0.02(+0.76%) |
Jan 08, 2020 | 3.185 | 3.250 | 3.177 | 3.193 | 1,984,822 | +0.02(+0.51%) |
Jan 07, 2020 | 3.209 | 3.274 | 3.161 | 3.177 | 2,120,903 | -0.05(-1.51%) |
Jan 06, 2020 | 3.185 | 3.266 | 3.120 | 3.226 | 3,704,535 | -0.01(-0.25%) |
Jan 03, 2020 | 3.169 | 3.258 | 3.112 | 3.234 | 3,559,395 | +0.02(+0.76%) |
Jan 02, 2020 | 3.331 | 3.348 | 3.169 | 3.209 | 3,158,130 | -0.06(-1.99%) |
Dec 31, 2019 | 3.169 | 3.331 | 3.144 | 3.274 | 4,560,348 | +0.11(+3.33%) |
Dec 30, 2019 | 3.209 | 3.250 | 3.144 | 3.169 | 3,640,826 | -0.03(-1.02%) |
Dec 27, 2019 | 3.250 | 3.283 | 3.193 | 3.201 | 3,050,119 | -0.06(-1.75%) |
Dec 26, 2019 | 3.299 | 3.323 | 3.226 | 3.258 | 2,906,397 | -0.06(-1.72%) |
Dec 24, 2019 | 3.283 | 3.339 | 3.258 | 3.315 | 1,801,420 | +0.05(+1.49%) |
Dec 23, 2019 | 3.299 | 3.339 | 3.250 | 3.266 | 4,055,274 | +0.00(+0.00%) |
Dec 20, 2019 | 3.323 | 3.323 | 3.112 | 3.266 | 16,151,737 | -0.06(-1.71%) |
Dec 19, 2019 | 3.348 | 3.396 | 3.299 | 3.323 | 6,415,725 | -0.02(-0.49%) |
Dec 18, 2019 | 3.445 | 3.502 | 3.339 | 3.339 | 4,051,729 | -0.11(-3.07%) |
Dec 17, 2019 | 3.502 | 3.502 | 3.283 | 3.445 | 4,554,527 | -0.06(-1.85%) |
Dec 16, 2019 | 3.445 | 3.551 | 3.413 | 3.510 | 4,748,031 | +0.06(+1.89%) |
Dec 13, 2019 | 3.494 | 3.567 | 3.372 | 3.445 | 4,686,006 | +0.02(+0.71%) |
Dec 12, 2019 | 3.705 | 3.713 | 3.372 | 3.421 | 7,719,718 | -0.29(-7.88%) |
Dec 11, 2019 | 3.941 | 3.949 | 3.697 | 3.713 | 3,328,013 | -0.24(-5.97%) |
Dec 10, 2019 | 3.908 | 4.030 | 3.908 | 3.949 | 1,857,381 | +0.00(+0.00%) |
Dec 09, 2019 | 3.941 | 4.030 | 3.916 | 3.949 | 3,264,634 | -0.01(-0.21%) |
Dec 06, 2019 | 3.925 | 4.107 | 3.925 | 3.957 | 2,628,471 | +0.02(+0.41%) |
Dec 05, 2019 | 3.876 | 3.957 | 3.843 | 3.941 | 1,718,831 | +0.07(+1.89%) |
Dec 04, 2019 | 3.884 | 3.990 | 3.868 | 3.868 | 1,625,778 | +0.01(+0.21%) |
Dec 03, 2019 | 3.860 | 3.892 | 3.770 | 3.860 | 2,727,021 | -0.06(-1.66%) |
Dec 02, 2019 | 3.884 | 3.957 | 3.819 | 3.925 | 3,199,547 | +0.10(+2.55%) |
Nov 29, 2019 | 3.794 | 3.876 | 3.746 | 3.827 | 1,424,324 | +0.01(+0.21%) |
Nov 27, 2019 | 3.656 | 3.835 | 3.656 | 3.819 | 1,785,912 | +0.15(+4.21%) |
Nov 26, 2019 | 3.770 | 3.851 | 3.624 | 3.664 | 4,344,217 | -0.10(-2.59%) |
Nov 25, 2019 | 3.689 | 3.843 | 3.640 | 3.762 | 4,067,642 | +0.09(+2.43%) |
Nov 22, 2019 | 3.632 | 3.729 | 3.575 | 3.673 | 2,818,249 | +0.11(+2.96%) |
Nov 21, 2019 | 3.478 | 3.632 | 3.417 | 3.567 | 3,121,970 | +0.09(+2.57%) |
Nov 20, 2019 | 3.518 | 3.534 | 3.380 | 3.478 | 3,664,834 | -0.06(-1.61%) |
Nov 19, 2019 | 3.811 | 3.827 | 3.518 | 3.534 | 4,783,945 | -0.30(-7.84%) |
Nov 18, 2019 | 3.965 | 3.981 | 3.819 | 3.835 | 2,580,493 | -0.15(-3.87%) |
Nov 15, 2019 | 4.046 | 4.078 | 3.917 | 3.990 | 2,212,511 | -0.02(-0.40%) |
Nov 14, 2019 | 3.973 | 4.070 | 3.933 | 4.006 | 2,411,102 | +0.05(+1.22%) |
Nov 13, 2019 | 3.917 | 3.981 | 3.804 | 3.957 | 2,279,719 | +0.00(+0.00%) |
Nov 12, 2019 | 3.981 | 4.022 | 3.901 | 3.957 | 2,034,399 | -0.02(-0.40%) |
Nov 11, 2019 | 4.046 | 4.072 | 3.957 | 3.973 | 1,281,152 | -0.12(-2.95%) |
Nov 08, 2019 | 3.965 | 4.098 | 3.949 | 4.094 | 1,762,699 | +0.06(+1.60%) |
Nov 07, 2019 | 4.118 | 4.183 | 3.990 | 4.030 | 2,389,127 | -0.07(-1.76%) |
Nov 06, 2019 | 4.199 | 4.231 | 3.957 | 4.102 | 6,963,933 | -0.14(-3.41%) |
Nov 05, 2019 | 4.094 | 4.424 | 4.062 | 4.247 | 7,189,712 | +0.28(+7.10%) |
Nov 04, 2019 | 3.684 | 3.998 | 3.660 | 3.965 | 3,381,117 | +0.32(+8.83%) |