Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.250 | 3.255 | 3.180 | 3.190 | 2,238,900 | -0.02(-0.62%) |
Jan 30, 2020 | 3.170 | 3.250 | 3.140 | 3.210 | 1,534,480 | -0.01(-0.31%) |
Jan 29, 2020 | 3.220 | 3.220 | 3.130 | 3.220 | 4,640,961 | +0.00(+0.00%) |
Jan 28, 2020 | 3.230 | 3.270 | 3.210 | 3.220 | 1,242,800 | -0.01(-0.31%) |
Jan 27, 2020 | 3.240 | 3.250 | 3.150 | 3.230 | 2,163,295 | -0.06(-1.82%) |
Jan 24, 2020 | 3.300 | 3.320 | 3.240 | 3.290 | 1,572,400 | +0.00(+0.00%) |
Jan 23, 2020 | 3.250 | 3.340 | 3.240 | 3.290 | 2,820,042 | +0.03(+0.92%) |
Jan 22, 2020 | 3.230 | 3.280 | 3.210 | 3.260 | 2,661,737 | +0.03(+0.93%) |
Jan 21, 2020 | 3.200 | 3.240 | 3.190 | 3.230 | 1,599,672 | -0.01(-0.31%) |
Jan 17, 2020 | 3.210 | 3.240 | 3.130 | 3.240 | 1,915,500 | +0.06(+1.73%) |
Jan 16, 2020 | 3.180 | 3.230 | 3.100 | 3.185 | 1,807,202 | +0.02(+0.47%) |
Jan 15, 2020 | 3.190 | 3.210 | 3.140 | 3.170 | 1,991,744 | -0.03(-0.94%) |
Jan 14, 2020 | 3.260 | 3.330 | 3.180 | 3.200 | 2,182,572 | -0.07(-2.14%) |
Jan 13, 2020 | 3.320 | 3.420 | 3.245 | 3.270 | 1,789,480 | -0.02(-0.61%) |
Jan 10, 2020 | 3.420 | 3.440 | 3.260 | 3.290 | 2,359,200 | -0.14(-4.08%) |
Jan 09, 2020 | 3.380 | 3.450 | 3.370 | 3.430 | 1,536,264 | +0.03(+0.88%) |
Jan 08, 2020 | 3.390 | 3.420 | 3.308 | 3.400 | 2,496,227 | -0.04(-1.16%) |
Jan 07, 2020 | 3.320 | 3.520 | 3.320 | 3.440 | 6,696,130 | +0.15(+4.56%) |
Jan 06, 2020 | 3.270 | 3.295 | 3.170 | 3.290 | 2,422,515 | +0.01(+0.30%) |
Jan 03, 2020 | 3.250 | 3.350 | 3.220 | 3.280 | 5,048,200 | -0.05(-1.50%) |
Jan 02, 2020 | 3.120 | 3.330 | 3.120 | 3.330 | 7,155,323 | +0.21(+6.73%) |
Dec 31, 2019 | 3.005 | 3.140 | 3.000 | 3.120 | 3,269,400 | +0.11(+3.65%) |
Dec 30, 2019 | 3.080 | 3.100 | 3.000 | 3.010 | 2,535,947 | -0.07(-2.27%) |
Dec 27, 2019 | 3.140 | 3.140 | 3.070 | 3.080 | 2,398,600 | -0.05(-1.60%) |
Dec 26, 2019 | 3.110 | 3.190 | 3.110 | 3.130 | 1,189,625 | +0.01(+0.32%) |
Dec 24, 2019 | 3.150 | 3.150 | 3.110 | 3.120 | 741,900 | -0.03(-0.83%) |
Dec 23, 2019 | 3.250 | 3.290 | 3.130 | 3.146 | 2,992,943 | -0.09(-2.87%) |
Dec 20, 2019 | 3.330 | 3.430 | 3.230 | 3.239 | 2,959,100 | -0.08(-2.44%) |
Dec 19, 2019 | 3.240 | 3.360 | 3.230 | 3.320 | 3,294,517 | +0.07(+2.31%) |
Dec 18, 2019 | 3.120 | 3.290 | 3.090 | 3.245 | 4,141,639 | +0.12(+4.01%) |
Dec 17, 2019 | 3.250 | 3.260 | 3.120 | 3.120 | 3,314,234 | -0.17(-5.17%) |
Dec 16, 2019 | 3.440 | 3.470 | 3.220 | 3.290 | 5,688,507 | -0.17(-4.91%) |
Dec 13, 2019 | 3.230 | 3.490 | 3.200 | 3.460 | 13,216,300 | +0.21(+6.46%) |
Dec 12, 2019 | 3.140 | 3.260 | 3.120 | 3.250 | 6,956,585 | +0.09(+2.85%) |
Dec 11, 2019 | 3.090 | 3.160 | 3.040 | 3.160 | 4,443,099 | +0.06(+1.94%) |
Dec 10, 2019 | 3.040 | 3.110 | 3.020 | 3.100 | 8,807,387 | +0.06(+1.97%) |
Dec 09, 2019 | 3.010 | 3.080 | 3.010 | 3.040 | 9,249,220 | +0.07(+2.36%) |
Dec 06, 2019 | 2.810 | 3.010 | 2.810 | 2.970 | 7,166,700 | +0.17(+6.07%) |
Dec 05, 2019 | 2.750 | 2.840 | 2.745 | 2.800 | 3,338,804 | +0.04(+1.45%) |
Dec 04, 2019 | 2.670 | 2.770 | 2.670 | 2.760 | 2,058,257 | +0.09(+3.37%) |
Dec 03, 2019 | 2.610 | 2.750 | 2.580 | 2.670 | 2,533,654 | +0.03(+1.14%) |
Dec 02, 2019 | 2.770 | 2.770 | 2.624 | 2.640 | 3,617,564 | -0.13(-4.69%) |
Nov 29, 2019 | 2.800 | 2.800 | 2.760 | 2.770 | 560,100 | -0.03(-1.07%) |
Nov 27, 2019 | 2.830 | 2.840 | 2.790 | 2.800 | 1,451,600 | -0.02(-0.71%) |
Nov 26, 2019 | 2.860 | 2.890 | 2.820 | 2.820 | 2,168,119 | -0.08(-2.59%) |
Nov 25, 2019 | 3.010 | 3.030 | 2.860 | 2.895 | 3,267,585 | -0.13(-4.46%) |
Nov 22, 2019 | 3.040 | 3.070 | 2.960 | 3.030 | 3,878,600 | +0.00(+0.00%) |
Nov 21, 2019 | 2.920 | 3.050 | 2.890 | 3.030 | 6,887,874 | +0.12(+4.12%) |
Nov 20, 2019 | 2.580 | 2.910 | 2.510 | 2.910 | 10,477,058 | +0.24(+8.99%) |
Nov 19, 2019 | 3.000 | 3.030 | 2.650 | 2.670 | 10,559,994 | -0.33(-11.00%) |
Nov 18, 2019 | 3.080 | 3.130 | 2.960 | 3.000 | 5,139,325 | -0.10(-3.23%) |
Nov 15, 2019 | 3.020 | 3.100 | 2.980 | 3.100 | 2,841,500 | +0.08(+2.65%) |
Nov 14, 2019 | 3.070 | 3.070 | 2.960 | 3.020 | 4,376,220 | -0.03(-0.98%) |
Nov 13, 2019 | 3.220 | 3.260 | 2.970 | 3.050 | 11,056,180 | -0.16(-4.98%) |
Nov 12, 2019 | 3.100 | 3.230 | 3.080 | 3.210 | 6,289,429 | +0.13(+4.22%) |
Nov 11, 2019 | 3.070 | 3.120 | 3.060 | 3.080 | 1,012,755 | -0.02(-0.65%) |
Nov 08, 2019 | 3.090 | 3.130 | 3.070 | 3.100 | 1,497,400 | +0.00(+0.00%) |
Nov 07, 2019 | 3.100 | 3.130 | 3.060 | 3.100 | 1,847,399 | +0.00(+0.00%) |
Nov 06, 2019 | 3.060 | 3.150 | 3.030 | 3.100 | 3,153,707 | +0.00(+0.00%) |
Nov 05, 2019 | 3.070 | 3.100 | 2.940 | 3.100 | 4,618,287 | +0.04(+1.44%) |
Nov 04, 2019 | 3.090 | 3.180 | 3.010 | 3.056 | 3,405,970 | -0.03(-1.10%) |