Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.030 | 3.080 | 2.930 | 3.040 | 33,400 | +0.11(+3.75%) |
Jan 30, 2020 | 3.120 | 3.120 | 2.930 | 2.930 | 3,096 | -0.14(-4.56%) |
Jan 29, 2020 | 2.960 | 3.110 | 2.955 | 3.070 | 29,904 | +0.06(+1.99%) |
Jan 28, 2020 | 2.910 | 3.130 | 2.910 | 3.010 | 45,879 | +0.04(+1.35%) |
Jan 27, 2020 | 3.190 | 3.190 | 2.970 | 2.970 | 49,704 | -0.25(-7.76%) |
Jan 24, 2020 | 3.147 | 3.250 | 3.105 | 3.220 | 13,800 | +0.02(+0.63%) |
Jan 23, 2020 | 3.110 | 3.200 | 3.055 | 3.200 | 13,910 | -0.01(-0.31%) |
Jan 22, 2020 | 3.090 | 3.240 | 3.023 | 3.210 | 24,378 | +0.14(+4.56%) |
Jan 21, 2020 | 3.100 | 3.195 | 3.000 | 3.070 | 81,961 | -0.03(-0.97%) |
Jan 17, 2020 | 3.130 | 3.230 | 3.100 | 3.100 | 18,300 | -0.03(-0.96%) |
Jan 16, 2020 | 3.200 | 3.264 | 3.130 | 3.130 | 62,099 | -0.09(-2.80%) |
Jan 15, 2020 | 3.200 | 3.290 | 3.190 | 3.220 | 47,183 | +0.00(+0.00%) |
Jan 14, 2020 | 3.120 | 3.280 | 3.100 | 3.220 | 32,915 | +0.09(+2.88%) |
Jan 13, 2020 | 3.270 | 3.270 | 3.130 | 3.130 | 67,001 | +0.00(+0.00%) |
Jan 10, 2020 | 3.120 | 3.260 | 3.120 | 3.130 | 51,900 | +0.02(+0.64%) |
Jan 09, 2020 | 3.200 | 3.240 | 3.110 | 3.110 | 85,097 | -0.08(-2.51%) |
Jan 08, 2020 | 3.210 | 3.300 | 3.170 | 3.190 | 106,915 | -0.06(-1.85%) |
Jan 07, 2020 | 3.200 | 3.330 | 3.200 | 3.250 | 48,222 | +0.07(+2.20%) |
Jan 06, 2020 | 3.280 | 3.340 | 3.180 | 3.180 | 118,926 | -0.16(-4.79%) |
Jan 03, 2020 | 3.450 | 3.570 | 3.315 | 3.340 | 27,000 | -0.14(-4.02%) |
Jan 02, 2020 | 3.640 | 3.722 | 3.370 | 3.480 | 63,191 | -0.16(-4.40%) |
Dec 31, 2019 | 3.390 | 3.790 | 3.390 | 3.640 | 81,900 | +0.25(+7.37%) |
Dec 30, 2019 | 3.370 | 3.490 | 3.160 | 3.390 | 156,867 | +0.03(+0.89%) |
Dec 27, 2019 | 3.070 | 3.410 | 2.975 | 3.360 | 139,500 | +0.27(+8.74%) |
Dec 26, 2019 | 3.060 | 3.460 | 2.930 | 3.090 | 734,601 | +0.12(+4.04%) |
Dec 24, 2019 | 3.100 | 3.100 | 2.920 | 2.970 | 116,600 | -0.12(-3.88%) |
Dec 23, 2019 | 2.970 | 3.150 | 2.910 | 3.090 | 50,777 | +0.13(+4.39%) |
Dec 20, 2019 | 3.030 | 3.100 | 2.920 | 2.960 | 1,806,600 | -0.09(-2.95%) |
Dec 19, 2019 | 3.060 | 3.230 | 2.980 | 3.050 | 90,216 | +0.02(+0.66%) |
Dec 18, 2019 | 3.060 | 3.140 | 2.960 | 3.030 | 99,579 | -0.05(-1.62%) |
Dec 17, 2019 | 3.190 | 3.190 | 2.990 | 3.080 | 759,195 | -0.12(-3.75%) |
Dec 16, 2019 | 3.090 | 3.260 | 2.930 | 3.200 | 227,386 | +0.10(+3.23%) |
Dec 13, 2019 | 3.070 | 3.320 | 3.018 | 3.100 | 714,600 | +0.07(+2.31%) |
Dec 12, 2019 | 3.020 | 3.090 | 2.970 | 3.030 | 116,703 | +0.00(+0.00%) |
Dec 11, 2019 | 2.980 | 3.270 | 2.960 | 3.030 | 804,500 | +0.00(+0.00%) |
Dec 10, 2019 | 3.030 | 3.040 | 2.960 | 3.030 | 132,189 | -0.01(-0.33%) |
Dec 09, 2019 | 3.150 | 3.244 | 2.900 | 3.040 | 138,416 | -0.14(-4.40%) |
Dec 06, 2019 | 3.350 | 3.450 | 3.140 | 3.180 | 120,700 | -0.18(-5.36%) |
Dec 05, 2019 | 3.420 | 3.500 | 3.310 | 3.360 | 1,002,043 | -0.09(-2.61%) |
Dec 04, 2019 | 3.530 | 3.640 | 3.380 | 3.450 | 103,318 | +0.03(+0.88%) |
Dec 03, 2019 | 3.680 | 3.820 | 3.380 | 3.420 | 234,312 | -0.19(-5.26%) |
Dec 02, 2019 | 3.570 | 3.720 | 3.570 | 3.610 | 162,978 | +0.10(+2.85%) |
Nov 29, 2019 | 3.430 | 3.610 | 3.420 | 3.510 | 44,900 | +0.06(+1.74%) |
Nov 27, 2019 | 3.390 | 3.630 | 3.390 | 3.450 | 77,400 | +0.00(+0.00%) |
Nov 26, 2019 | 3.610 | 3.650 | 3.430 | 3.450 | 429,217 | -0.25(-6.76%) |
Nov 25, 2019 | 3.680 | 3.720 | 3.605 | 3.700 | 63,121 | +0.23(+6.63%) |
Nov 22, 2019 | 3.310 | 3.560 | 3.300 | 3.470 | 63,300 | +0.09(+2.66%) |
Nov 21, 2019 | 3.160 | 3.550 | 3.160 | 3.380 | 1,044,610 | +0.18(+5.62%) |
Nov 20, 2019 | 3.340 | 3.500 | 3.200 | 3.200 | 70,221 | -0.27(-7.78%) |
Nov 19, 2019 | 3.290 | 3.470 | 3.200 | 3.470 | 33,688 | +0.17(+5.15%) |
Nov 18, 2019 | 3.340 | 3.500 | 3.230 | 3.300 | 36,936 | -0.10(-2.94%) |
Nov 15, 2019 | 3.550 | 3.550 | 3.300 | 3.400 | 37,800 | -0.15(-4.23%) |
Nov 14, 2019 | 3.730 | 3.740 | 3.400 | 3.550 | 78,081 | +0.05(+1.43%) |
Nov 13, 2019 | 3.450 | 3.510 | 3.440 | 3.500 | 49,644 | +0.00(+0.00%) |
Nov 12, 2019 | 3.460 | 3.630 | 3.460 | 3.500 | 62,768 | -0.07(-1.96%) |
Nov 11, 2019 | 3.390 | 3.620 | 3.320 | 3.570 | 83,822 | +0.12(+3.48%) |
Nov 08, 2019 | 3.450 | 3.660 | 3.430 | 3.450 | 43,900 | -0.07(-1.99%) |
Nov 07, 2019 | 3.260 | 3.800 | 3.260 | 3.520 | 40,785 | +0.31(+9.66%) |
Nov 06, 2019 | 3.110 | 3.300 | 3.110 | 3.210 | 7,714 | +0.05(+1.58%) |
Nov 05, 2019 | 3.180 | 3.200 | 3.110 | 3.160 | 21,296 | -0.04(-1.25%) |
Nov 04, 2019 | 3.260 | 3.340 | 3.160 | 3.200 | 29,025 | -0.10(-3.03%) |