Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.675 | 3.675 | 3.619 | 3.638 | 27,316,638 | -0.08(-2.02%) |
Jan 30, 2020 | 3.638 | 3.713 | 3.629 | 3.713 | 24,830,654 | +0.05(+1.28%) |
Jan 29, 2020 | 3.750 | 3.769 | 3.657 | 3.666 | 29,571,044 | -0.10(-2.74%) |
Jan 28, 2020 | 3.741 | 3.816 | 3.732 | 3.769 | 25,108,202 | +0.08(+2.03%) |
Jan 27, 2020 | 3.694 | 3.732 | 3.657 | 3.694 | 34,080,196 | -0.10(-2.72%) |
Jan 24, 2020 | 3.835 | 3.835 | 3.750 | 3.797 | 30,975,552 | -0.01(-0.25%) |
Jan 23, 2020 | 3.807 | 3.825 | 3.769 | 3.807 | 28,888,462 | -0.03(-0.73%) |
Jan 22, 2020 | 3.844 | 3.882 | 3.835 | 3.835 | 20,815,828 | -0.04(-0.97%) |
Jan 21, 2020 | 3.900 | 3.910 | 3.835 | 3.872 | 22,660,276 | -0.01(-0.24%) |
Jan 17, 2020 | 3.947 | 3.957 | 3.863 | 3.882 | 30,289,546 | -0.06(-1.43%) |
Jan 16, 2020 | 3.872 | 3.975 | 3.872 | 3.938 | 32,493,460 | +0.13(+3.45%) |
Jan 15, 2020 | 3.760 | 3.844 | 3.750 | 3.807 | 22,541,262 | +0.05(+1.25%) |
Jan 14, 2020 | 3.769 | 3.788 | 3.741 | 3.760 | 24,880,208 | -0.05(-1.23%) |
Jan 13, 2020 | 3.844 | 3.854 | 3.797 | 3.807 | 31,850,598 | +0.04(+0.99%) |
Jan 10, 2020 | 3.788 | 3.816 | 3.769 | 3.769 | 22,665,512 | +0.01(+0.25%) |
Jan 09, 2020 | 3.816 | 3.825 | 3.750 | 3.760 | 26,726,378 | -0.01(-0.25%) |
Jan 08, 2020 | 3.769 | 3.797 | 3.760 | 3.769 | 34,220,228 | +0.07(+1.77%) |
Jan 07, 2020 | 3.713 | 3.760 | 3.694 | 3.704 | 39,140,788 | +0.01(+0.25%) |
Jan 06, 2020 | 3.591 | 3.741 | 3.582 | 3.694 | 63,885,804 | +0.12(+3.41%) |
Jan 03, 2020 | 3.591 | 3.624 | 3.572 | 3.572 | 26,687,906 | -0.06(-1.55%) |
Jan 02, 2020 | 3.600 | 3.647 | 3.582 | 3.629 | 35,313,032 | +0.15(+4.31%) |
Dec 31, 2019 | 3.469 | 3.497 | 3.460 | 3.478 | 15,306,515 | +0.02(+0.54%) |
Dec 30, 2019 | 3.422 | 3.488 | 3.403 | 3.460 | 28,843,340 | +0.06(+1.65%) |
Dec 27, 2019 | 3.385 | 3.403 | 3.385 | 3.403 | 9,966,929 | +0.01(+0.28%) |
Dec 26, 2019 | 3.403 | 3.413 | 3.394 | 3.394 | 9,657,480 | -0.01(-0.28%) |
Dec 24, 2019 | 3.394 | 3.413 | 3.385 | 3.403 | 7,218,744 | -0.01(-0.27%) |
Dec 23, 2019 | 3.385 | 3.413 | 3.366 | 3.413 | 17,443,252 | +0.03(+0.83%) |
Dec 20, 2019 | 3.375 | 3.385 | 3.347 | 3.385 | 23,383,620 | +0.02(+0.56%) |
Dec 19, 2019 | 3.385 | 3.403 | 3.347 | 3.366 | 17,434,098 | -0.01(-0.28%) |
Dec 18, 2019 | 3.385 | 3.394 | 3.357 | 3.375 | 17,172,402 | +0.00(+0.00%) |
Dec 17, 2019 | 3.403 | 3.403 | 3.375 | 3.375 | 18,834,336 | +0.01(+0.28%) |
Dec 16, 2019 | 3.357 | 3.375 | 3.338 | 3.366 | 13,952,659 | +0.07(+1.99%) |
Dec 13, 2019 | 3.357 | 3.394 | 3.300 | 3.300 | 21,822,508 | -0.05(-1.40%) |
Dec 12, 2019 | 3.282 | 3.357 | 3.272 | 3.347 | 24,706,384 | +0.09(+2.88%) |
Dec 11, 2019 | 3.235 | 3.253 | 3.225 | 3.253 | 12,729,671 | +0.05(+1.46%) |
Dec 10, 2019 | 3.216 | 3.235 | 3.197 | 3.207 | 18,787,392 | +0.00(+0.00%) |
Dec 09, 2019 | 3.216 | 3.235 | 3.197 | 3.207 | 16,675,427 | -0.06(-1.72%) |
Dec 06, 2019 | 3.263 | 3.291 | 3.235 | 3.263 | 16,887,998 | +0.00(+0.00%) |
Dec 05, 2019 | 3.235 | 3.291 | 3.225 | 3.263 | 18,287,144 | +0.03(+0.87%) |
Dec 04, 2019 | 3.272 | 3.310 | 3.216 | 3.235 | 35,469,300 | -0.02(-0.58%) |
Dec 03, 2019 | 3.282 | 3.291 | 3.225 | 3.253 | 26,492,590 | +0.01(+0.29%) |
Dec 02, 2019 | 3.310 | 3.319 | 3.216 | 3.244 | 25,241,094 | -0.04(-1.14%) |
Nov 29, 2019 | 3.263 | 3.291 | 3.253 | 3.282 | 7,529,751 | +0.04(+1.16%) |
Nov 27, 2019 | 3.216 | 3.263 | 3.197 | 3.244 | 17,471,296 | +0.03(+0.87%) |
Nov 26, 2019 | 3.235 | 3.244 | 3.197 | 3.216 | 21,886,546 | -0.04(-1.15%) |
Nov 25, 2019 | 3.272 | 3.291 | 3.225 | 3.253 | 21,894,080 | +0.04(+1.17%) |
Nov 22, 2019 | 3.188 | 3.244 | 3.183 | 3.216 | 17,788,488 | +0.05(+1.48%) |
Nov 21, 2019 | 3.178 | 3.188 | 3.150 | 3.169 | 21,837,308 | +0.03(+0.90%) |
Nov 20, 2019 | 3.169 | 3.188 | 3.141 | 3.141 | 19,803,338 | -0.08(-2.33%) |
Nov 19, 2019 | 3.253 | 3.253 | 3.197 | 3.216 | 32,004,340 | -0.02(-0.58%) |
Nov 18, 2019 | 3.225 | 3.272 | 3.225 | 3.235 | 31,011,072 | +0.00(+0.00%) |
Nov 15, 2019 | 3.178 | 3.253 | 3.169 | 3.235 | 30,402,814 | +0.08(+2.37%) |
Nov 14, 2019 | 3.169 | 3.188 | 3.122 | 3.160 | 39,627,180 | -0.09(-2.88%) |
Nov 13, 2019 | 3.263 | 3.282 | 3.235 | 3.253 | 25,457,114 | -0.05(-1.42%) |
Nov 12, 2019 | 3.291 | 3.310 | 3.263 | 3.300 | 27,532,914 | -0.01(-0.28%) |
Nov 11, 2019 | 3.282 | 3.347 | 3.282 | 3.310 | 42,486,932 | -0.04(-1.12%) |
Nov 08, 2019 | 3.338 | 3.352 | 3.300 | 3.347 | 22,226,838 | +0.00(+0.00%) |
Nov 07, 2019 | 3.357 | 3.385 | 3.319 | 3.347 | 27,369,038 | -0.02(-0.56%) |
Nov 06, 2019 | 3.366 | 3.413 | 3.319 | 3.366 | 44,049,248 | +0.05(+1.41%) |
Nov 05, 2019 | 3.319 | 3.347 | 3.291 | 3.319 | 41,161,616 | -0.07(-1.94%) |
Nov 04, 2019 | 3.394 | 3.422 | 3.375 | 3.385 | 26,056,150 | -0.05(-1.37%) |