Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.039 | 3.080 | 2.945 | 3.047 | 2,379,571 | -0.01(-0.27%) |
Jan 30, 2020 | 3.104 | 3.128 | 2.965 | 3.055 | 2,914,592 | -0.07(-2.34%) |
Jan 29, 2020 | 3.031 | 3.185 | 3.006 | 3.128 | 2,895,037 | +0.10(+3.23%) |
Jan 28, 2020 | 2.982 | 3.047 | 2.908 | 3.031 | 2,858,459 | +0.09(+3.05%) |
Jan 27, 2020 | 3.063 | 3.088 | 2.868 | 2.941 | 4,765,264 | -0.18(-5.74%) |
Jan 24, 2020 | 3.308 | 3.308 | 3.088 | 3.120 | 4,664,381 | -0.20(-5.90%) |
Jan 23, 2020 | 3.177 | 3.348 | 3.128 | 3.316 | 3,291,833 | +0.11(+3.56%) |
Jan 22, 2020 | 3.259 | 3.340 | 3.153 | 3.202 | 3,542,292 | -0.07(-2.00%) |
Jan 21, 2020 | 3.471 | 3.479 | 3.242 | 3.267 | 3,821,249 | -0.21(-6.09%) |
Jan 17, 2020 | 3.422 | 3.495 | 3.400 | 3.479 | 1,794,804 | +0.06(+1.67%) |
Jan 16, 2020 | 3.389 | 3.479 | 3.348 | 3.422 | 3,053,040 | +0.06(+1.69%) |
Jan 15, 2020 | 3.275 | 3.389 | 3.275 | 3.365 | 3,585,609 | +0.10(+2.99%) |
Jan 14, 2020 | 3.218 | 3.299 | 3.177 | 3.267 | 2,845,175 | +0.05(+1.52%) |
Jan 13, 2020 | 3.161 | 3.267 | 3.137 | 3.218 | 1,938,203 | +0.06(+1.80%) |
Jan 10, 2020 | 3.210 | 3.275 | 3.145 | 3.161 | 1,996,723 | -0.07(-2.02%) |
Jan 09, 2020 | 3.218 | 3.299 | 3.145 | 3.226 | 2,809,518 | +0.02(+0.76%) |
Jan 08, 2020 | 3.194 | 3.259 | 3.185 | 3.202 | 1,979,562 | +0.02(+0.51%) |
Jan 07, 2020 | 3.218 | 3.283 | 3.169 | 3.185 | 2,115,282 | -0.05(-1.51%) |
Jan 06, 2020 | 3.194 | 3.275 | 3.128 | 3.234 | 3,694,717 | -0.01(-0.25%) |
Jan 03, 2020 | 3.177 | 3.267 | 3.120 | 3.242 | 3,549,962 | +0.02(+0.76%) |
Jan 02, 2020 | 3.340 | 3.357 | 3.177 | 3.218 | 3,149,761 | -0.07(-1.99%) |
Dec 31, 2019 | 3.177 | 3.340 | 3.153 | 3.283 | 4,548,262 | +0.11(+3.33%) |
Dec 30, 2019 | 3.218 | 3.259 | 3.153 | 3.177 | 3,631,177 | -0.03(-1.02%) |
Dec 27, 2019 | 3.259 | 3.291 | 3.202 | 3.210 | 3,042,035 | -0.06(-1.75%) |
Dec 26, 2019 | 3.308 | 3.332 | 3.234 | 3.267 | 2,898,694 | -0.06(-1.72%) |
Dec 24, 2019 | 3.291 | 3.348 | 3.267 | 3.324 | 1,796,646 | +0.05(+1.49%) |
Dec 23, 2019 | 3.308 | 3.348 | 3.259 | 3.275 | 4,044,526 | +0.00(+0.00%) |
Dec 20, 2019 | 3.332 | 3.332 | 3.120 | 3.275 | 16,108,932 | -0.06(-1.71%) |
Dec 19, 2019 | 3.357 | 3.405 | 3.308 | 3.332 | 6,398,722 | -0.02(-0.49%) |
Dec 18, 2019 | 3.454 | 3.511 | 3.348 | 3.348 | 4,040,991 | -0.11(-3.07%) |
Dec 17, 2019 | 3.511 | 3.511 | 3.291 | 3.454 | 4,542,457 | -0.07(-1.85%) |
Dec 16, 2019 | 3.454 | 3.560 | 3.422 | 3.519 | 4,735,448 | +0.07(+1.89%) |
Dec 13, 2019 | 3.503 | 3.576 | 3.381 | 3.454 | 4,673,587 | +0.02(+0.71%) |
Dec 12, 2019 | 3.715 | 3.723 | 3.381 | 3.430 | 7,699,259 | -0.29(-7.88%) |
Dec 11, 2019 | 3.951 | 3.959 | 3.707 | 3.723 | 3,319,193 | -0.24(-5.97%) |
Dec 10, 2019 | 3.919 | 4.041 | 3.919 | 3.959 | 1,852,459 | +0.00(+0.00%) |
Dec 09, 2019 | 3.951 | 4.041 | 3.927 | 3.959 | 3,255,982 | -0.01(-0.21%) |
Dec 06, 2019 | 3.935 | 4.118 | 3.935 | 3.968 | 2,621,505 | +0.02(+0.41%) |
Dec 05, 2019 | 3.886 | 3.968 | 3.853 | 3.951 | 1,714,276 | +0.07(+1.89%) |
Dec 04, 2019 | 3.894 | 4.000 | 3.878 | 3.878 | 1,621,470 | +0.01(+0.21%) |
Dec 03, 2019 | 3.870 | 3.902 | 3.780 | 3.870 | 2,719,794 | -0.07(-1.66%) |
Dec 02, 2019 | 3.894 | 3.968 | 3.829 | 3.935 | 3,191,067 | +0.10(+2.55%) |
Nov 29, 2019 | 3.805 | 3.886 | 3.756 | 3.837 | 1,420,549 | +0.01(+0.21%) |
Nov 27, 2019 | 3.666 | 3.845 | 3.666 | 3.829 | 1,781,179 | +0.15(+4.21%) |
Nov 26, 2019 | 3.780 | 3.862 | 3.633 | 3.674 | 4,332,704 | -0.10(-2.59%) |
Nov 25, 2019 | 3.699 | 3.853 | 3.650 | 3.772 | 4,056,862 | +0.09(+2.43%) |
Nov 22, 2019 | 3.642 | 3.739 | 3.585 | 3.682 | 2,810,780 | +0.11(+2.96%) |
Nov 21, 2019 | 3.487 | 3.642 | 3.426 | 3.576 | 3,113,696 | +0.09(+2.57%) |
Nov 20, 2019 | 3.528 | 3.544 | 3.389 | 3.487 | 3,655,122 | -0.06(-1.61%) |
Nov 19, 2019 | 3.821 | 3.837 | 3.528 | 3.544 | 4,771,267 | -0.30(-7.84%) |
Nov 18, 2019 | 3.976 | 3.992 | 3.829 | 3.845 | 2,573,654 | -0.15(-3.87%) |
Nov 15, 2019 | 4.057 | 4.089 | 3.928 | 4.000 | 2,206,648 | -0.02(-0.40%) |
Nov 14, 2019 | 3.984 | 4.081 | 3.944 | 4.016 | 2,404,712 | +0.05(+1.22%) |
Nov 13, 2019 | 3.928 | 3.992 | 3.815 | 3.968 | 2,273,677 | +0.00(+0.00%) |
Nov 12, 2019 | 3.992 | 4.032 | 3.911 | 3.968 | 2,029,007 | -0.02(-0.40%) |
Nov 11, 2019 | 4.057 | 4.083 | 3.968 | 3.984 | 1,277,756 | -0.12(-2.95%) |
Nov 08, 2019 | 3.976 | 4.109 | 3.960 | 4.105 | 1,758,027 | +0.06(+1.60%) |
Nov 07, 2019 | 4.129 | 4.194 | 4.000 | 4.040 | 2,382,795 | -0.07(-1.76%) |
Nov 06, 2019 | 4.210 | 4.242 | 3.968 | 4.113 | 6,945,477 | -0.15(-3.41%) |
Nov 05, 2019 | 4.105 | 4.436 | 4.073 | 4.258 | 7,170,658 | +0.28(+7.10%) |
Nov 04, 2019 | 3.694 | 4.008 | 3.669 | 3.976 | 3,372,156 | +0.32(+8.83%) |