Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.022 | 3.062 | 2.928 | 3.030 | 2,393,136 | -0.01(-0.27%) |
Jan 30, 2020 | 3.086 | 3.111 | 2.949 | 3.038 | 2,931,208 | -0.07(-2.34%) |
Jan 29, 2020 | 3.013 | 3.167 | 2.989 | 3.111 | 2,911,542 | +0.10(+3.23%) |
Jan 28, 2020 | 2.965 | 3.030 | 2.892 | 3.013 | 2,874,755 | +0.09(+3.05%) |
Jan 27, 2020 | 3.046 | 3.070 | 2.851 | 2.924 | 4,792,431 | -0.18(-5.74%) |
Jan 24, 2020 | 3.289 | 3.289 | 3.070 | 3.103 | 4,690,972 | -0.19(-5.90%) |
Jan 23, 2020 | 3.159 | 3.329 | 3.111 | 3.297 | 3,310,599 | +0.11(+3.56%) |
Jan 22, 2020 | 3.240 | 3.321 | 3.135 | 3.184 | 3,562,486 | -0.06(-2.00%) |
Jan 21, 2020 | 3.451 | 3.459 | 3.224 | 3.248 | 3,843,033 | -0.21(-6.09%) |
Jan 17, 2020 | 3.402 | 3.475 | 3.381 | 3.459 | 1,805,036 | +0.06(+1.67%) |
Jan 16, 2020 | 3.370 | 3.459 | 3.329 | 3.402 | 3,070,445 | +0.06(+1.69%) |
Jan 15, 2020 | 3.256 | 3.370 | 3.256 | 3.346 | 3,606,050 | +0.10(+2.99%) |
Jan 14, 2020 | 3.200 | 3.281 | 3.159 | 3.248 | 2,861,395 | +0.05(+1.52%) |
Jan 13, 2020 | 3.143 | 3.248 | 3.119 | 3.200 | 1,949,253 | +0.06(+1.80%) |
Jan 10, 2020 | 3.192 | 3.256 | 3.127 | 3.143 | 2,008,106 | -0.06(-2.02%) |
Jan 09, 2020 | 3.200 | 3.281 | 3.127 | 3.208 | 2,825,535 | +0.02(+0.76%) |
Jan 08, 2020 | 3.175 | 3.240 | 3.167 | 3.184 | 1,990,847 | +0.02(+0.51%) |
Jan 07, 2020 | 3.200 | 3.265 | 3.151 | 3.167 | 2,127,341 | -0.05(-1.51%) |
Jan 06, 2020 | 3.175 | 3.256 | 3.111 | 3.216 | 3,715,781 | -0.01(-0.25%) |
Jan 03, 2020 | 3.159 | 3.248 | 3.103 | 3.224 | 3,570,200 | +0.02(+0.76%) |
Jan 02, 2020 | 3.321 | 3.337 | 3.159 | 3.200 | 3,167,717 | -0.06(-1.99%) |
Dec 31, 2019 | 3.159 | 3.321 | 3.135 | 3.265 | 4,574,192 | +0.11(+3.33%) |
Dec 30, 2019 | 3.200 | 3.240 | 3.135 | 3.159 | 3,651,878 | -0.03(-1.02%) |
Dec 27, 2019 | 3.240 | 3.273 | 3.184 | 3.192 | 3,059,378 | -0.06(-1.75%) |
Dec 26, 2019 | 3.289 | 3.313 | 3.216 | 3.248 | 2,915,219 | -0.06(-1.72%) |
Dec 24, 2019 | 3.273 | 3.329 | 3.248 | 3.305 | 1,806,888 | +0.05(+1.49%) |
Dec 23, 2019 | 3.289 | 3.329 | 3.240 | 3.256 | 4,067,584 | +0.00(+0.00%) |
Dec 20, 2019 | 3.313 | 3.313 | 3.103 | 3.256 | 16,200,767 | -0.06(-1.71%) |
Dec 19, 2019 | 3.337 | 3.386 | 3.289 | 3.313 | 6,435,200 | -0.02(-0.49%) |
Dec 18, 2019 | 3.435 | 3.491 | 3.329 | 3.329 | 4,064,029 | -0.11(-3.07%) |
Dec 17, 2019 | 3.491 | 3.491 | 3.273 | 3.435 | 4,568,353 | -0.06(-1.85%) |
Dec 16, 2019 | 3.435 | 3.540 | 3.402 | 3.499 | 4,762,444 | +0.06(+1.89%) |
Dec 13, 2019 | 3.483 | 3.556 | 3.362 | 3.435 | 4,700,231 | +0.02(+0.71%) |
Dec 12, 2019 | 3.694 | 3.702 | 3.362 | 3.410 | 7,743,152 | -0.29(-7.88%) |
Dec 11, 2019 | 3.929 | 3.937 | 3.686 | 3.702 | 3,338,115 | -0.23(-5.97%) |
Dec 10, 2019 | 3.896 | 4.018 | 3.896 | 3.937 | 1,863,019 | +0.00(+0.00%) |
Dec 09, 2019 | 3.929 | 4.018 | 3.905 | 3.937 | 3,274,544 | -0.01(-0.21%) |
Dec 06, 2019 | 3.913 | 4.095 | 3.913 | 3.945 | 2,636,450 | +0.02(+0.41%) |
Dec 05, 2019 | 3.864 | 3.945 | 3.832 | 3.929 | 1,724,049 | +0.07(+1.89%) |
Dec 04, 2019 | 3.872 | 3.977 | 3.856 | 3.856 | 1,630,714 | +0.01(+0.21%) |
Dec 03, 2019 | 3.848 | 3.880 | 3.759 | 3.848 | 2,735,299 | -0.06(-1.66%) |
Dec 02, 2019 | 3.872 | 3.945 | 3.807 | 3.913 | 3,209,259 | +0.10(+2.55%) |
Nov 29, 2019 | 3.783 | 3.864 | 3.734 | 3.815 | 1,428,648 | +0.01(+0.21%) |
Nov 27, 2019 | 3.645 | 3.824 | 3.645 | 3.807 | 1,791,334 | +0.15(+4.21%) |
Nov 26, 2019 | 3.759 | 3.840 | 3.613 | 3.653 | 4,357,405 | -0.10(-2.59%) |
Nov 25, 2019 | 3.678 | 3.832 | 3.629 | 3.751 | 4,079,990 | +0.09(+2.43%) |
Nov 22, 2019 | 3.621 | 3.718 | 3.564 | 3.662 | 2,826,804 | +0.11(+2.96%) |
Nov 21, 2019 | 3.467 | 3.621 | 3.406 | 3.556 | 3,131,447 | +0.09(+2.57%) |
Nov 20, 2019 | 3.508 | 3.524 | 3.370 | 3.467 | 3,675,959 | -0.06(-1.61%) |
Nov 19, 2019 | 3.799 | 3.815 | 3.508 | 3.524 | 4,798,467 | -0.30(-7.84%) |
Nov 18, 2019 | 3.953 | 3.969 | 3.807 | 3.824 | 2,588,326 | -0.15(-3.87%) |
Nov 15, 2019 | 4.034 | 4.066 | 3.905 | 3.977 | 2,219,228 | -0.02(-0.40%) |
Nov 14, 2019 | 3.961 | 4.058 | 3.921 | 3.993 | 2,418,421 | +0.05(+1.22%) |
Nov 13, 2019 | 3.905 | 3.969 | 3.793 | 3.945 | 2,286,639 | +0.00(+0.00%) |
Nov 12, 2019 | 3.969 | 4.010 | 3.889 | 3.945 | 2,040,574 | -0.02(-0.40%) |
Nov 11, 2019 | 4.034 | 4.060 | 3.945 | 3.961 | 1,285,041 | -0.12(-2.95%) |
Nov 08, 2019 | 3.953 | 4.086 | 3.937 | 4.082 | 1,768,049 | +0.06(+1.60%) |
Nov 07, 2019 | 4.106 | 4.170 | 3.977 | 4.018 | 2,396,379 | -0.07(-1.76%) |
Nov 06, 2019 | 4.186 | 4.218 | 3.945 | 4.090 | 6,985,072 | -0.14(-3.41%) |
Nov 05, 2019 | 4.082 | 4.410 | 4.050 | 4.234 | 7,211,537 | +0.28(+7.10%) |
Nov 04, 2019 | 3.673 | 3.985 | 3.649 | 3.953 | 3,391,380 | +0.32(+8.83%) |