Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.770 | 2.820 | 2.700 | 2.760 | 6,403,400 | -0.06(-2.13%) |
Jan 30, 2020 | 2.800 | 2.830 | 2.730 | 2.820 | 5,322,835 | +0.00(+0.00%) |
Jan 29, 2020 | 2.810 | 2.860 | 2.780 | 2.820 | 6,081,334 | +0.01(+0.36%) |
Jan 28, 2020 | 2.900 | 2.900 | 2.780 | 2.810 | 7,056,960 | -0.04(-1.40%) |
Jan 27, 2020 | 2.800 | 2.880 | 2.780 | 2.850 | 3,403,387 | -0.05(-1.72%) |
Jan 24, 2020 | 2.930 | 2.942 | 2.840 | 2.900 | 7,345,900 | -0.06(-2.03%) |
Jan 23, 2020 | 3.000 | 3.020 | 2.870 | 2.960 | 6,676,959 | -0.07(-2.31%) |
Jan 22, 2020 | 3.000 | 3.050 | 2.980 | 3.030 | 3,233,661 | +0.03(+1.00%) |
Jan 21, 2020 | 3.100 | 3.110 | 2.950 | 3.000 | 9,384,184 | -0.12(-3.85%) |
Jan 17, 2020 | 3.160 | 3.160 | 3.100 | 3.120 | 3,959,800 | +0.01(+0.32%) |
Jan 16, 2020 | 3.140 | 3.150 | 3.090 | 3.110 | 7,222,140 | +0.04(+1.30%) |
Jan 15, 2020 | 3.080 | 3.140 | 3.060 | 3.070 | 4,636,215 | -0.05(-1.60%) |
Jan 14, 2020 | 2.970 | 3.160 | 2.950 | 3.120 | 12,282,935 | +0.15(+5.05%) |
Jan 13, 2020 | 3.000 | 3.050 | 2.950 | 2.970 | 5,350,556 | -0.01(-0.34%) |
Jan 10, 2020 | 3.080 | 3.120 | 2.980 | 2.980 | 5,770,000 | -0.07(-2.30%) |
Jan 09, 2020 | 3.160 | 3.170 | 3.020 | 3.050 | 7,961,887 | -0.10(-3.17%) |
Jan 08, 2020 | 3.180 | 3.210 | 3.130 | 3.150 | 4,890,449 | -0.03(-0.94%) |
Jan 07, 2020 | 3.110 | 3.230 | 3.110 | 3.180 | 6,561,709 | +0.05(+1.60%) |
Jan 06, 2020 | 3.100 | 3.140 | 3.060 | 3.130 | 9,305,037 | +0.02(+0.64%) |
Jan 03, 2020 | 3.090 | 3.150 | 3.050 | 3.110 | 5,675,600 | +0.00(+0.00%) |
Jan 02, 2020 | 3.340 | 3.340 | 3.110 | 3.110 | 7,628,870 | -0.18(-5.47%) |
Dec 31, 2019 | 3.230 | 3.340 | 3.220 | 3.290 | 5,307,500 | +0.06(+1.86%) |
Dec 30, 2019 | 3.230 | 3.290 | 3.200 | 3.230 | 6,023,707 | +0.00(+0.00%) |
Dec 27, 2019 | 3.270 | 3.310 | 3.220 | 3.230 | 4,142,500 | -0.04(-1.22%) |
Dec 26, 2019 | 3.290 | 3.320 | 3.230 | 3.270 | 2,920,709 | -0.02(-0.61%) |
Dec 24, 2019 | 3.250 | 3.330 | 3.250 | 3.290 | 2,476,200 | +0.04(+1.23%) |
Dec 23, 2019 | 3.250 | 3.280 | 3.230 | 3.250 | 3,665,799 | -0.01(-0.31%) |
Dec 20, 2019 | 3.310 | 3.310 | 3.230 | 3.260 | 11,986,500 | -0.07(-2.10%) |
Dec 19, 2019 | 3.390 | 3.440 | 3.320 | 3.330 | 8,778,080 | -0.06(-1.77%) |
Dec 18, 2019 | 3.350 | 3.400 | 3.300 | 3.390 | 7,014,703 | +0.04(+1.19%) |
Dec 17, 2019 | 3.300 | 3.350 | 3.230 | 3.350 | 5,866,943 | +0.05(+1.52%) |
Dec 16, 2019 | 3.460 | 3.500 | 3.290 | 3.300 | 7,857,952 | -0.13(-3.79%) |
Dec 13, 2019 | 3.520 | 3.550 | 3.360 | 3.430 | 8,734,600 | -0.09(-2.56%) |
Dec 12, 2019 | 3.530 | 3.590 | 3.430 | 3.520 | 12,149,962 | +0.00(+0.00%) |
Dec 11, 2019 | 3.460 | 3.590 | 3.430 | 3.520 | 13,306,023 | +0.11(+3.23%) |
Dec 10, 2019 | 3.350 | 3.470 | 3.330 | 3.410 | 10,095,328 | +0.09(+2.71%) |
Dec 09, 2019 | 3.220 | 3.350 | 3.220 | 3.320 | 11,910,076 | +0.09(+2.79%) |
Dec 06, 2019 | 3.190 | 3.315 | 3.170 | 3.230 | 12,677,400 | +0.06(+1.89%) |
Dec 05, 2019 | 3.190 | 3.190 | 3.070 | 3.170 | 12,741,250 | +0.02(+0.63%) |
Dec 04, 2019 | 3.040 | 3.210 | 3.040 | 3.150 | 26,789,836 | +0.14(+4.65%) |
Dec 03, 2019 | 3.090 | 3.090 | 2.930 | 3.010 | 42,614,956 | +0.12(+4.15%) |
Dec 02, 2019 | 2.820 | 2.990 | 2.800 | 2.890 | 10,404,672 | +0.13(+4.71%) |
Nov 29, 2019 | 2.770 | 2.840 | 2.720 | 2.760 | 5,086,400 | -0.02(-0.72%) |
Nov 27, 2019 | 2.720 | 2.790 | 2.690 | 2.780 | 6,346,100 | +0.08(+2.96%) |
Nov 26, 2019 | 2.740 | 2.760 | 2.670 | 2.700 | 5,422,604 | -0.01(-0.37%) |
Nov 25, 2019 | 2.570 | 2.770 | 2.550 | 2.710 | 7,441,931 | +0.15(+5.86%) |
Nov 22, 2019 | 2.520 | 2.610 | 2.520 | 2.560 | 5,420,700 | +0.08(+3.23%) |
Nov 21, 2019 | 2.530 | 2.540 | 2.460 | 2.480 | 4,075,363 | -0.01(-0.40%) |
Nov 20, 2019 | 2.540 | 2.570 | 2.460 | 2.490 | 4,596,911 | -0.06(-2.35%) |
Nov 19, 2019 | 2.610 | 2.630 | 2.540 | 2.550 | 3,294,187 | -0.03(-1.16%) |
Nov 18, 2019 | 2.530 | 2.600 | 2.490 | 2.580 | 4,899,241 | +0.03(+1.18%) |
Nov 15, 2019 | 2.540 | 2.610 | 2.520 | 2.550 | 4,940,100 | +0.02(+0.79%) |
Nov 14, 2019 | 2.610 | 2.640 | 2.520 | 2.530 | 6,012,155 | -0.11(-4.17%) |
Nov 13, 2019 | 2.680 | 2.710 | 2.640 | 2.640 | 4,643,243 | -0.06(-2.22%) |
Nov 12, 2019 | 2.790 | 2.820 | 2.670 | 2.700 | 5,895,663 | -0.09(-3.23%) |
Nov 11, 2019 | 2.750 | 2.820 | 2.710 | 2.790 | 5,633,572 | -0.01(-0.36%) |
Nov 08, 2019 | 2.740 | 2.880 | 2.710 | 2.800 | 7,863,800 | +0.03(+1.08%) |
Nov 07, 2019 | 2.680 | 2.850 | 2.680 | 2.770 | 10,131,859 | +0.15(+5.73%) |
Nov 06, 2019 | 2.730 | 2.760 | 2.570 | 2.620 | 10,046,616 | -0.14(-5.07%) |
Nov 05, 2019 | 2.710 | 2.850 | 2.690 | 2.760 | 11,659,112 | +0.05(+1.85%) |
Nov 04, 2019 | 2.610 | 2.730 | 2.580 | 2.710 | 12,156,474 | +0.16(+6.27%) |