Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.970 | 2.980 | 2.910 | 2.915 | 10,800 | -0.06(-1.86%) |
Jan 30, 2020 | 2.980 | 3.000 | 2.930 | 2.970 | 33,960 | -0.01(-0.43%) |
Jan 29, 2020 | 2.970 | 3.020 | 2.970 | 2.983 | 3,972 | +0.01(+0.43%) |
Jan 28, 2020 | 2.920 | 3.000 | 2.920 | 2.970 | 97,784 | +0.07(+2.41%) |
Jan 27, 2020 | 2.930 | 2.930 | 2.850 | 2.900 | 192,746 | -0.10(-3.33%) |
Jan 24, 2020 | 3.070 | 3.070 | 3.000 | 3.000 | 13,800 | -0.04(-1.32%) |
Jan 23, 2020 | 3.050 | 3.050 | 2.980 | 3.040 | 25,289 | -0.06(-1.94%) |
Jan 22, 2020 | 3.070 | 3.120 | 3.070 | 3.100 | 36,988 | -0.01(-0.32%) |
Jan 21, 2020 | 3.125 | 3.150 | 3.100 | 3.110 | 109,691 | -0.06(-1.81%) |
Jan 17, 2020 | 3.230 | 3.230 | 3.167 | 3.167 | 8,100 | -0.01(-0.30%) |
Jan 16, 2020 | 3.180 | 3.200 | 3.150 | 3.177 | 20,916 | +0.03(+0.85%) |
Jan 15, 2020 | 3.150 | 3.170 | 3.090 | 3.150 | 41,068 | -0.02(-0.63%) |
Jan 14, 2020 | 3.161 | 3.170 | 3.161 | 3.170 | 58,050 | +0.03(+0.85%) |
Jan 13, 2020 | 3.140 | 3.143 | 3.140 | 3.143 | 1,542 | -0.03(-0.84%) |
Jan 10, 2020 | 3.100 | 3.170 | 3.100 | 3.170 | 21,400 | +0.08(+2.59%) |
Jan 09, 2020 | 3.170 | 3.180 | 3.090 | 3.090 | 28,334 | -0.07(-2.22%) |
Jan 08, 2020 | 3.110 | 3.160 | 3.110 | 3.160 | 10,571 | +0.04(+1.39%) |
Jan 07, 2020 | 3.090 | 3.130 | 3.090 | 3.117 | 57,357 | -0.00(-0.11%) |
Jan 06, 2020 | 3.130 | 3.130 | 3.080 | 3.120 | 41,011 | -0.01(-0.32%) |
Jan 03, 2020 | 3.130 | 3.170 | 3.130 | 3.130 | 7,900 | -0.06(-1.78%) |
Jan 02, 2020 | 3.170 | 3.200 | 3.160 | 3.187 | 11,217 | +0.12(+3.80%) |
Dec 31, 2019 | 3.060 | 3.150 | 3.060 | 3.070 | 58,200 | -0.02(-0.65%) |
Dec 30, 2019 | 3.170 | 3.170 | 3.090 | 3.090 | 13,882 | +0.00(+0.00%) |
Dec 27, 2019 | 3.110 | 3.130 | 3.090 | 3.090 | 77,000 | +0.04(+1.42%) |
Dec 26, 2019 | 3.060 | 3.070 | 3.040 | 3.047 | 17,944 | -0.01(-0.43%) |
Dec 24, 2019 | 3.060 | 3.060 | 3.030 | 3.060 | 7,400 | +0.03(+0.99%) |
Dec 23, 2019 | 3.090 | 3.090 | 3.030 | 3.030 | 29,838 | -0.08(-2.57%) |
Dec 20, 2019 | 3.130 | 3.130 | 3.050 | 3.110 | 33,300 | -0.02(-0.48%) |
Dec 19, 2019 | 3.070 | 3.125 | 3.070 | 3.125 | 65,450 | +0.06(+2.01%) |
Dec 18, 2019 | 3.090 | 3.090 | 3.020 | 3.063 | 17,061 | +0.01(+0.44%) |
Dec 17, 2019 | 3.040 | 3.090 | 3.030 | 3.050 | 7,196 | -0.06(-1.93%) |
Dec 16, 2019 | 3.120 | 3.141 | 3.090 | 3.110 | 238,488 | +0.05(+1.63%) |
Dec 13, 2019 | 3.040 | 3.100 | 2.992 | 3.060 | 146,500 | +0.07(+2.34%) |
Dec 12, 2019 | 2.920 | 3.010 | 2.900 | 2.990 | 14,031 | +0.10(+3.46%) |
Dec 11, 2019 | 2.850 | 2.900 | 2.850 | 2.890 | 47,293 | +0.02(+0.70%) |
Dec 10, 2019 | 2.890 | 2.890 | 2.830 | 2.870 | 184,344 | -0.01(-0.35%) |
Dec 09, 2019 | 2.910 | 2.910 | 2.880 | 2.880 | 15,545 | +0.01(+0.21%) |
Dec 06, 2019 | 2.900 | 2.900 | 2.870 | 2.874 | 95,300 | +0.01(+0.25%) |
Dec 05, 2019 | 2.990 | 2.990 | 2.820 | 2.867 | 106,191 | -0.27(-8.70%) |
Dec 04, 2019 | 3.103 | 3.150 | 3.080 | 3.140 | 80,475 | +0.07(+2.28%) |
Dec 03, 2019 | 3.090 | 3.090 | 3.050 | 3.070 | 17,507 | -0.10(-3.15%) |
Dec 02, 2019 | 3.140 | 3.220 | 3.130 | 3.170 | 37,305 | +0.03(+1.02%) |
Nov 29, 2019 | 3.140 | 3.164 | 3.130 | 3.138 | 4,200 | -0.02(-0.70%) |
Nov 27, 2019 | 3.188 | 3.220 | 3.160 | 3.160 | 11,000 | -0.04(-1.25%) |
Nov 26, 2019 | 3.200 | 3.240 | 3.180 | 3.200 | 59,931 | -0.02(-0.62%) |
Nov 25, 2019 | 3.150 | 3.220 | 3.150 | 3.220 | 3,645 | +0.07(+2.06%) |
Nov 22, 2019 | 3.160 | 3.220 | 3.130 | 3.155 | 9,500 | +0.08(+2.77%) |
Nov 21, 2019 | 3.100 | 3.150 | 3.050 | 3.070 | 5,665 | -0.03(-0.97%) |
Nov 20, 2019 | 3.150 | 3.150 | 3.100 | 3.100 | 756 | -0.04(-1.34%) |
Nov 19, 2019 | 3.210 | 3.210 | 3.070 | 3.142 | 4,941 | +0.06(+2.01%) |
Nov 18, 2019 | 3.070 | 3.098 | 3.040 | 3.080 | 3,496 | -0.06(-1.97%) |
Nov 15, 2019 | 3.100 | 3.190 | 3.100 | 3.142 | 24,200 | +0.08(+2.75%) |
Nov 14, 2019 | 3.070 | 3.105 | 3.050 | 3.058 | 20,932 | -0.04(-1.35%) |
Nov 13, 2019 | 3.100 | 3.107 | 3.060 | 3.100 | 20,150 | -0.01(-0.32%) |
Nov 12, 2019 | 3.160 | 3.210 | 3.110 | 3.110 | 4,560 | -0.11(-3.42%) |
Nov 11, 2019 | 3.190 | 3.220 | 3.150 | 3.220 | 12,760 | -0.03(-0.92%) |
Nov 08, 2019 | 3.290 | 3.290 | 3.226 | 3.250 | 3,800 | -0.10(-2.99%) |
Nov 07, 2019 | 3.300 | 3.350 | 3.275 | 3.350 | 38,340 | +0.04(+1.27%) |
Nov 06, 2019 | 3.320 | 3.340 | 3.260 | 3.308 | 13,464 | -0.01(-0.36%) |
Nov 05, 2019 | 3.340 | 3.390 | 3.312 | 3.320 | 32,242 | +0.08(+2.47%) |
Nov 04, 2019 | 3.210 | 3.310 | 3.210 | 3.240 | 40,330 | +0.08(+2.53%) |