Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.240 | 3.310 | 3.170 | 3.260 | 6,413,200 | -0.05(-1.51%) |
Jan 30, 2020 | 3.210 | 3.350 | 3.190 | 3.310 | 6,311,165 | +0.03(+0.91%) |
Jan 29, 2020 | 3.460 | 3.580 | 3.270 | 3.280 | 5,054,291 | -0.16(-4.65%) |
Jan 28, 2020 | 3.420 | 3.550 | 3.310 | 3.440 | 5,597,587 | +0.07(+2.08%) |
Jan 27, 2020 | 3.410 | 3.620 | 3.340 | 3.370 | 8,542,458 | -0.24(-6.65%) |
Jan 24, 2020 | 3.850 | 3.870 | 3.530 | 3.610 | 11,828,400 | -0.29(-7.44%) |
Jan 23, 2020 | 4.090 | 4.090 | 3.740 | 3.900 | 9,360,652 | -0.25(-6.02%) |
Jan 22, 2020 | 4.280 | 4.345 | 4.060 | 4.150 | 9,074,109 | -0.13(-3.04%) |
Jan 21, 2020 | 4.270 | 4.480 | 4.155 | 4.280 | 9,293,173 | -0.14(-3.17%) |
Jan 17, 2020 | 4.550 | 4.630 | 4.370 | 4.420 | 9,752,500 | -0.09(-2.00%) |
Jan 16, 2020 | 4.480 | 4.670 | 4.420 | 4.510 | 5,725,351 | +0.09(+2.15%) |
Jan 15, 2020 | 4.460 | 4.520 | 4.350 | 4.415 | 4,581,658 | -0.07(-1.45%) |
Jan 14, 2020 | 4.440 | 4.580 | 4.340 | 4.480 | 3,720,599 | +0.08(+1.82%) |
Jan 13, 2020 | 4.450 | 4.550 | 4.300 | 4.400 | 6,952,711 | -0.02(-0.45%) |
Jan 10, 2020 | 4.630 | 4.630 | 4.370 | 4.420 | 5,109,600 | -0.21(-4.54%) |
Jan 09, 2020 | 4.630 | 4.630 | 4.365 | 4.630 | 5,028,354 | +0.02(+0.43%) |
Jan 08, 2020 | 4.950 | 4.950 | 4.460 | 4.610 | 4,707,385 | -0.39(-7.80%) |
Jan 07, 2020 | 4.980 | 5.010 | 4.710 | 5.000 | 5,948,058 | -0.01(-0.20%) |
Jan 06, 2020 | 4.960 | 5.030 | 4.820 | 5.010 | 7,669,805 | +0.22(+4.59%) |
Jan 03, 2020 | 5.050 | 5.350 | 4.695 | 4.790 | 12,346,801 | +0.10(+2.13%) |
Jan 02, 2020 | 4.670 | 4.800 | 4.570 | 4.690 | 4,800,700 | +0.07(+1.52%) |
Dec 31, 2019 | 4.400 | 4.740 | 4.360 | 4.620 | 3,706,900 | +0.18(+4.05%) |
Dec 30, 2019 | 4.350 | 4.565 | 4.320 | 4.440 | 3,726,045 | +0.11(+2.54%) |
Dec 27, 2019 | 4.520 | 4.555 | 4.300 | 4.330 | 2,802,000 | -0.16(-3.56%) |
Dec 26, 2019 | 4.550 | 4.610 | 4.470 | 4.490 | 1,794,191 | -0.02(-0.44%) |
Dec 24, 2019 | 4.550 | 4.600 | 4.400 | 4.510 | 3,183,700 | -0.03(-0.55%) |
Dec 23, 2019 | 4.400 | 4.550 | 4.310 | 4.535 | 5,315,784 | +0.17(+3.78%) |
Dec 20, 2019 | 4.400 | 4.400 | 4.190 | 4.370 | 5,892,900 | -0.01(-0.23%) |
Dec 19, 2019 | 4.370 | 4.450 | 4.290 | 4.380 | 4,620,880 | +0.03(+0.69%) |
Dec 18, 2019 | 4.300 | 4.480 | 4.260 | 4.350 | 5,478,939 | +0.03(+0.69%) |
Dec 17, 2019 | 4.120 | 4.340 | 4.050 | 4.320 | 7,485,768 | +0.21(+5.11%) |
Dec 16, 2019 | 3.910 | 4.360 | 3.810 | 4.110 | 7,182,039 | +0.28(+7.31%) |
Dec 13, 2019 | 4.050 | 4.220 | 3.800 | 3.830 | 7,481,100 | -0.22(-5.43%) |
Dec 12, 2019 | 3.780 | 4.110 | 3.730 | 4.050 | 8,096,601 | +0.29(+7.71%) |
Dec 11, 2019 | 3.830 | 3.890 | 3.740 | 3.760 | 3,204,586 | -0.09(-2.34%) |
Dec 10, 2019 | 3.860 | 4.050 | 3.680 | 3.850 | 5,396,982 | -0.01(-0.26%) |
Dec 09, 2019 | 3.600 | 3.910 | 3.540 | 3.860 | 8,495,115 | +0.25(+6.93%) |
Dec 06, 2019 | 3.310 | 3.710 | 3.290 | 3.610 | 10,382,900 | +0.20(+5.87%) |
Dec 05, 2019 | 3.380 | 3.460 | 3.280 | 3.410 | 9,658,811 | +0.05(+1.49%) |
Dec 04, 2019 | 3.070 | 3.420 | 3.059 | 3.360 | 8,020,978 | +0.35(+11.81%) |
Dec 03, 2019 | 2.980 | 3.140 | 2.920 | 3.005 | 4,591,176 | -0.03(-0.99%) |
Dec 02, 2019 | 3.130 | 3.220 | 2.960 | 3.035 | 5,784,714 | -0.05(-1.78%) |
Nov 29, 2019 | 3.150 | 3.190 | 3.050 | 3.090 | 1,719,500 | -0.12(-3.74%) |
Nov 27, 2019 | 3.080 | 3.220 | 3.045 | 3.210 | 3,162,500 | +0.12(+4.05%) |
Nov 26, 2019 | 3.310 | 3.310 | 3.050 | 3.085 | 6,657,862 | -0.21(-6.23%) |
Nov 25, 2019 | 3.330 | 3.380 | 3.240 | 3.290 | 6,825,002 | -0.10(-2.95%) |
Nov 22, 2019 | 3.290 | 3.440 | 3.185 | 3.390 | 5,410,600 | +0.10(+3.04%) |
Nov 21, 2019 | 3.180 | 3.330 | 3.180 | 3.290 | 5,208,246 | +0.10(+3.30%) |
Nov 20, 2019 | 3.100 | 3.275 | 2.950 | 3.185 | 7,781,963 | +0.23(+7.60%) |
Nov 19, 2019 | 3.130 | 3.140 | 2.940 | 2.960 | 5,746,627 | -0.19(-6.03%) |
Nov 18, 2019 | 3.290 | 3.310 | 3.020 | 3.150 | 7,618,315 | -0.18(-5.41%) |
Nov 15, 2019 | 3.180 | 3.440 | 3.150 | 3.330 | 5,986,500 | +0.17(+5.38%) |
Nov 14, 2019 | 3.420 | 3.480 | 3.125 | 3.160 | 4,739,655 | -0.11(-3.36%) |
Nov 13, 2019 | 3.380 | 3.410 | 3.240 | 3.270 | 4,613,856 | -0.15(-4.25%) |
Nov 12, 2019 | 3.480 | 3.570 | 3.345 | 3.415 | 4,447,973 | -0.04(-1.01%) |
Nov 11, 2019 | 3.500 | 3.540 | 3.440 | 3.450 | 3,368,022 | -0.11(-3.09%) |
Nov 08, 2019 | 3.440 | 3.580 | 3.305 | 3.560 | 5,036,900 | +0.06(+1.71%) |
Nov 07, 2019 | 3.580 | 3.720 | 3.450 | 3.500 | 7,426,021 | -0.01(-0.28%) |
Nov 06, 2019 | 3.560 | 3.650 | 3.300 | 3.510 | 7,830,232 | -0.04(-1.13%) |
Nov 05, 2019 | 3.490 | 4.010 | 3.300 | 3.550 | 10,775,990 | -0.22(-5.84%) |
Nov 04, 2019 | 3.550 | 3.930 | 3.550 | 3.770 | 6,591,047 | +0.30(+8.65%) |