Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.025 | 3.066 | 2.932 | 3.034 | 2,390,020 | -0.01(-0.27%) |
Jan 30, 2020 | 3.090 | 3.115 | 2.952 | 3.042 | 2,927,392 | -0.07(-2.34%) |
Jan 29, 2020 | 3.017 | 3.171 | 2.993 | 3.115 | 2,907,751 | +0.10(+3.23%) |
Jan 28, 2020 | 2.969 | 3.034 | 2.896 | 3.017 | 2,871,012 | +0.09(+3.05%) |
Jan 27, 2020 | 3.050 | 3.074 | 2.855 | 2.928 | 4,786,191 | -0.18(-5.74%) |
Jan 24, 2020 | 3.293 | 3.293 | 3.074 | 3.107 | 4,684,865 | -0.19(-5.90%) |
Jan 23, 2020 | 3.163 | 3.334 | 3.115 | 3.301 | 3,306,289 | +0.11(+3.56%) |
Jan 22, 2020 | 3.244 | 3.326 | 3.139 | 3.188 | 3,557,847 | -0.06(-2.00%) |
Jan 21, 2020 | 3.455 | 3.463 | 3.228 | 3.253 | 3,838,030 | -0.21(-6.09%) |
Jan 17, 2020 | 3.407 | 3.480 | 3.385 | 3.463 | 1,802,686 | +0.06(+1.67%) |
Jan 16, 2020 | 3.374 | 3.463 | 3.334 | 3.407 | 3,066,447 | +0.06(+1.69%) |
Jan 15, 2020 | 3.261 | 3.374 | 3.261 | 3.350 | 3,601,355 | +0.10(+2.99%) |
Jan 14, 2020 | 3.204 | 3.285 | 3.163 | 3.253 | 2,857,670 | +0.05(+1.52%) |
Jan 13, 2020 | 3.147 | 3.253 | 3.123 | 3.204 | 1,946,715 | +0.06(+1.80%) |
Jan 10, 2020 | 3.196 | 3.261 | 3.131 | 3.147 | 2,005,492 | -0.06(-2.02%) |
Jan 09, 2020 | 3.204 | 3.285 | 3.131 | 3.212 | 2,821,856 | +0.02(+0.76%) |
Jan 08, 2020 | 3.180 | 3.244 | 3.171 | 3.188 | 1,988,255 | +0.02(+0.51%) |
Jan 07, 2020 | 3.204 | 3.269 | 3.155 | 3.171 | 2,124,571 | -0.05(-1.51%) |
Jan 06, 2020 | 3.180 | 3.261 | 3.115 | 3.220 | 3,710,943 | -0.01(-0.25%) |
Jan 03, 2020 | 3.163 | 3.253 | 3.107 | 3.228 | 3,565,552 | +0.02(+0.76%) |
Jan 02, 2020 | 3.326 | 3.342 | 3.163 | 3.204 | 3,163,593 | -0.06(-1.99%) |
Dec 31, 2019 | 3.163 | 3.326 | 3.139 | 3.269 | 4,568,236 | +0.11(+3.33%) |
Dec 30, 2019 | 3.204 | 3.244 | 3.139 | 3.163 | 3,647,124 | -0.03(-1.02%) |
Dec 27, 2019 | 3.244 | 3.277 | 3.188 | 3.196 | 3,055,394 | -0.06(-1.75%) |
Dec 26, 2019 | 3.293 | 3.317 | 3.220 | 3.253 | 2,911,424 | -0.06(-1.72%) |
Dec 24, 2019 | 3.277 | 3.334 | 3.253 | 3.309 | 1,804,536 | +0.05(+1.49%) |
Dec 23, 2019 | 3.293 | 3.334 | 3.244 | 3.261 | 4,062,288 | +0.00(+0.00%) |
Dec 20, 2019 | 3.317 | 3.317 | 3.107 | 3.261 | 16,179,674 | -0.06(-1.71%) |
Dec 19, 2019 | 3.342 | 3.390 | 3.293 | 3.317 | 6,426,822 | -0.02(-0.49%) |
Dec 18, 2019 | 3.439 | 3.496 | 3.334 | 3.334 | 4,058,737 | -0.11(-3.07%) |
Dec 17, 2019 | 3.496 | 3.496 | 3.277 | 3.439 | 4,562,405 | -0.06(-1.85%) |
Dec 16, 2019 | 3.439 | 3.545 | 3.407 | 3.504 | 4,756,243 | +0.06(+1.89%) |
Dec 13, 2019 | 3.488 | 3.561 | 3.366 | 3.439 | 4,694,111 | +0.02(+0.71%) |
Dec 12, 2019 | 3.699 | 3.707 | 3.366 | 3.415 | 7,733,071 | -0.29(-7.88%) |
Dec 11, 2019 | 3.934 | 3.942 | 3.691 | 3.707 | 3,333,769 | -0.24(-5.97%) |
Dec 10, 2019 | 3.901 | 4.023 | 3.901 | 3.942 | 1,860,594 | +0.00(+0.00%) |
Dec 09, 2019 | 3.934 | 4.023 | 3.910 | 3.942 | 3,270,281 | -0.01(-0.21%) |
Dec 06, 2019 | 3.918 | 4.100 | 3.918 | 3.950 | 2,633,017 | +0.02(+0.41%) |
Dec 05, 2019 | 3.869 | 3.950 | 3.837 | 3.934 | 1,721,805 | +0.07(+1.89%) |
Dec 04, 2019 | 3.877 | 3.983 | 3.861 | 3.861 | 1,628,590 | +0.01(+0.21%) |
Dec 03, 2019 | 3.853 | 3.885 | 3.764 | 3.853 | 2,731,738 | -0.06(-1.66%) |
Dec 02, 2019 | 3.877 | 3.950 | 3.812 | 3.918 | 3,205,081 | +0.10(+2.55%) |
Nov 29, 2019 | 3.788 | 3.869 | 3.739 | 3.820 | 1,426,787 | +0.01(+0.21%) |
Nov 27, 2019 | 3.650 | 3.829 | 3.650 | 3.812 | 1,789,001 | +0.15(+4.21%) |
Nov 26, 2019 | 3.764 | 3.845 | 3.618 | 3.658 | 4,351,731 | -0.10(-2.59%) |
Nov 25, 2019 | 3.683 | 3.837 | 3.634 | 3.756 | 4,074,678 | +0.09(+2.43%) |
Nov 22, 2019 | 3.626 | 3.723 | 3.569 | 3.666 | 2,823,124 | +0.11(+2.96%) |
Nov 21, 2019 | 3.472 | 3.626 | 3.411 | 3.561 | 3,127,370 | +0.09(+2.57%) |
Nov 20, 2019 | 3.512 | 3.528 | 3.374 | 3.472 | 3,671,173 | -0.06(-1.61%) |
Nov 19, 2019 | 3.804 | 3.820 | 3.512 | 3.528 | 4,792,219 | -0.30(-7.84%) |
Nov 18, 2019 | 3.958 | 3.974 | 3.812 | 3.829 | 2,584,956 | -0.15(-3.87%) |
Nov 15, 2019 | 4.039 | 4.071 | 3.910 | 3.983 | 2,216,338 | -0.02(-0.40%) |
Nov 14, 2019 | 3.967 | 4.063 | 3.926 | 3.999 | 2,415,272 | +0.05(+1.22%) |
Nov 13, 2019 | 3.910 | 3.975 | 3.798 | 3.950 | 2,283,662 | +0.00(+0.00%) |
Nov 12, 2019 | 3.975 | 4.015 | 3.894 | 3.950 | 2,037,918 | -0.02(-0.40%) |
Nov 11, 2019 | 4.039 | 4.065 | 3.950 | 3.967 | 1,283,367 | -0.12(-2.95%) |
Nov 08, 2019 | 3.959 | 4.091 | 3.942 | 4.087 | 1,765,747 | +0.06(+1.60%) |
Nov 07, 2019 | 4.111 | 4.175 | 3.983 | 4.023 | 2,393,259 | -0.07(-1.76%) |
Nov 06, 2019 | 4.191 | 4.223 | 3.950 | 4.095 | 6,975,978 | -0.14(-3.41%) |
Nov 05, 2019 | 4.087 | 4.416 | 4.055 | 4.240 | 7,202,147 | +0.28(+7.10%) |
Nov 04, 2019 | 3.677 | 3.991 | 3.653 | 3.959 | 3,386,965 | +0.32(+8.83%) |