Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.060 | 3.101 | 2.966 | 3.068 | 2,363,171 | -0.01(-0.27%) |
Jan 30, 2020 | 3.125 | 3.150 | 2.986 | 3.076 | 2,894,505 | -0.07(-2.34%) |
Jan 29, 2020 | 3.052 | 3.208 | 3.027 | 3.150 | 2,875,085 | +0.10(+3.23%) |
Jan 28, 2020 | 3.002 | 3.068 | 2.929 | 3.052 | 2,838,759 | +0.09(+3.05%) |
Jan 27, 2020 | 3.084 | 3.109 | 2.888 | 2.961 | 4,732,423 | -0.18(-5.74%) |
Jan 24, 2020 | 3.331 | 3.331 | 3.109 | 3.142 | 4,632,235 | -0.20(-5.90%) |
Jan 23, 2020 | 3.199 | 3.372 | 3.150 | 3.339 | 3,269,146 | +0.11(+3.56%) |
Jan 22, 2020 | 3.281 | 3.363 | 3.175 | 3.224 | 3,517,878 | -0.07(-2.00%) |
Jan 21, 2020 | 3.495 | 3.503 | 3.265 | 3.290 | 3,794,913 | -0.21(-6.09%) |
Jan 17, 2020 | 3.445 | 3.519 | 3.424 | 3.503 | 1,782,435 | +0.06(+1.67%) |
Jan 16, 2020 | 3.413 | 3.503 | 3.372 | 3.445 | 3,031,998 | +0.06(+1.69%) |
Jan 15, 2020 | 3.298 | 3.413 | 3.298 | 3.388 | 3,560,897 | +0.10(+2.99%) |
Jan 14, 2020 | 3.240 | 3.322 | 3.199 | 3.290 | 2,825,567 | +0.05(+1.52%) |
Jan 13, 2020 | 3.183 | 3.290 | 3.158 | 3.240 | 1,924,846 | +0.06(+1.80%) |
Jan 10, 2020 | 3.232 | 3.298 | 3.167 | 3.183 | 1,982,962 | -0.07(-2.02%) |
Jan 09, 2020 | 3.240 | 3.322 | 3.167 | 3.249 | 2,790,156 | +0.02(+0.76%) |
Jan 08, 2020 | 3.216 | 3.281 | 3.208 | 3.224 | 1,965,919 | +0.02(+0.51%) |
Jan 07, 2020 | 3.240 | 3.306 | 3.191 | 3.208 | 2,100,704 | -0.05(-1.51%) |
Jan 06, 2020 | 3.216 | 3.298 | 3.150 | 3.257 | 3,669,254 | -0.01(-0.25%) |
Jan 03, 2020 | 3.199 | 3.290 | 3.142 | 3.265 | 3,525,496 | +0.02(+0.76%) |
Jan 02, 2020 | 3.363 | 3.380 | 3.199 | 3.240 | 3,128,053 | -0.07(-1.98%) |
Dec 31, 2019 | 3.199 | 3.363 | 3.175 | 3.306 | 4,516,916 | +0.11(+3.33%) |
Dec 30, 2019 | 3.240 | 3.281 | 3.175 | 3.199 | 3,606,152 | -0.03(-1.02%) |
Dec 27, 2019 | 3.281 | 3.314 | 3.224 | 3.232 | 3,021,070 | -0.06(-1.75%) |
Dec 26, 2019 | 3.331 | 3.355 | 3.257 | 3.290 | 2,878,717 | -0.06(-1.72%) |
Dec 24, 2019 | 3.314 | 3.372 | 3.290 | 3.347 | 1,784,263 | +0.05(+1.49%) |
Dec 23, 2019 | 3.331 | 3.372 | 3.281 | 3.298 | 4,016,652 | +0.00(+0.00%) |
Dec 20, 2019 | 3.355 | 3.355 | 3.142 | 3.298 | 15,997,911 | -0.06(-1.71%) |
Dec 19, 2019 | 3.380 | 3.429 | 3.331 | 3.355 | 6,354,623 | -0.02(-0.49%) |
Dec 18, 2019 | 3.478 | 3.536 | 3.372 | 3.372 | 4,013,141 | -0.11(-3.07%) |
Dec 17, 2019 | 3.536 | 3.536 | 3.314 | 3.478 | 4,511,150 | -0.07(-1.85%) |
Dec 16, 2019 | 3.478 | 3.585 | 3.445 | 3.544 | 4,702,812 | +0.07(+1.89%) |
Dec 13, 2019 | 3.527 | 3.601 | 3.404 | 3.478 | 4,641,377 | +0.02(+0.71%) |
Dec 12, 2019 | 3.741 | 3.749 | 3.404 | 3.454 | 7,646,197 | -0.30(-7.88%) |
Dec 11, 2019 | 3.979 | 3.987 | 3.733 | 3.749 | 3,296,317 | -0.24(-5.97%) |
Dec 10, 2019 | 3.946 | 4.069 | 3.946 | 3.987 | 1,839,692 | +0.00(+0.00%) |
Dec 09, 2019 | 3.979 | 4.069 | 3.954 | 3.987 | 3,233,542 | -0.01(-0.21%) |
Dec 06, 2019 | 3.962 | 4.147 | 3.962 | 3.995 | 2,603,438 | +0.02(+0.41%) |
Dec 05, 2019 | 3.913 | 3.995 | 3.880 | 3.979 | 1,702,462 | +0.07(+1.89%) |
Dec 04, 2019 | 3.921 | 4.028 | 3.905 | 3.905 | 1,610,295 | +0.01(+0.21%) |
Dec 03, 2019 | 3.897 | 3.929 | 3.806 | 3.897 | 2,701,050 | -0.07(-1.66%) |
Dec 02, 2019 | 3.921 | 3.995 | 3.856 | 3.962 | 3,169,075 | +0.10(+2.55%) |
Nov 29, 2019 | 3.831 | 3.913 | 3.782 | 3.864 | 1,410,759 | +0.01(+0.21%) |
Nov 27, 2019 | 3.692 | 3.872 | 3.692 | 3.856 | 1,768,904 | +0.16(+4.21%) |
Nov 26, 2019 | 3.806 | 3.888 | 3.659 | 3.700 | 4,302,844 | -0.10(-2.59%) |
Nov 25, 2019 | 3.724 | 3.880 | 3.675 | 3.798 | 4,028,903 | +0.09(+2.43%) |
Nov 22, 2019 | 3.667 | 3.765 | 3.609 | 3.708 | 2,791,409 | +0.11(+2.96%) |
Nov 21, 2019 | 3.511 | 3.667 | 3.450 | 3.601 | 3,092,237 | +0.09(+2.57%) |
Nov 20, 2019 | 3.552 | 3.568 | 3.413 | 3.511 | 3,629,931 | -0.06(-1.61%) |
Nov 19, 2019 | 3.847 | 3.864 | 3.552 | 3.568 | 4,738,384 | -0.30(-7.84%) |
Nov 18, 2019 | 4.003 | 4.020 | 3.856 | 3.872 | 2,555,917 | -0.16(-3.87%) |
Nov 15, 2019 | 4.085 | 4.117 | 3.955 | 4.028 | 2,191,440 | -0.02(-0.40%) |
Nov 14, 2019 | 4.012 | 4.109 | 3.971 | 4.044 | 2,388,139 | +0.05(+1.22%) |
Nov 13, 2019 | 3.955 | 4.020 | 3.841 | 3.995 | 2,258,007 | +0.00(+0.00%) |
Nov 12, 2019 | 4.020 | 4.060 | 3.939 | 3.995 | 2,015,024 | -0.02(-0.40%) |
Nov 11, 2019 | 4.085 | 4.112 | 3.995 | 4.012 | 1,268,950 | -0.12(-2.95%) |
Nov 08, 2019 | 4.003 | 4.137 | 3.987 | 4.133 | 1,745,911 | +0.06(+1.60%) |
Nov 07, 2019 | 4.158 | 4.223 | 4.028 | 4.068 | 2,366,373 | -0.07(-1.76%) |
Nov 06, 2019 | 4.239 | 4.271 | 3.995 | 4.142 | 6,897,610 | -0.15(-3.41%) |
Nov 05, 2019 | 4.133 | 4.466 | 4.101 | 4.288 | 7,121,238 | +0.28(+7.10%) |
Nov 04, 2019 | 3.719 | 4.036 | 3.695 | 4.003 | 3,348,916 | +0.32(+8.83%) |