Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.160 | 3.229 | 3.071 | 3.140 | 8,785,576 | -0.13(-3.94%) |
Jan 30, 2020 | 3.180 | 3.308 | 3.120 | 3.269 | 12,016,676 | +0.02(+0.61%) |
Jan 29, 2020 | 3.259 | 3.378 | 3.189 | 3.249 | 6,626,898 | +0.02(+0.61%) |
Jan 28, 2020 | 3.110 | 3.289 | 3.061 | 3.229 | 8,208,516 | +0.21(+6.89%) |
Jan 27, 2020 | 3.021 | 3.150 | 2.996 | 3.021 | 8,035,409 | -0.11(-3.48%) |
Jan 24, 2020 | 3.130 | 3.155 | 2.991 | 3.130 | 5,611,489 | -0.04(-1.25%) |
Jan 23, 2020 | 3.279 | 3.313 | 3.150 | 3.170 | 9,210,531 | -0.24(-6.98%) |
Jan 22, 2020 | 3.615 | 3.615 | 3.378 | 3.407 | 4,512,448 | -0.23(-6.27%) |
Jan 21, 2020 | 3.843 | 3.853 | 3.615 | 3.635 | 5,241,012 | -0.26(-6.62%) |
Jan 17, 2020 | 3.932 | 3.982 | 3.804 | 3.893 | 12,407,103 | +0.03(+0.77%) |
Jan 16, 2020 | 3.903 | 4.031 | 3.853 | 3.863 | 4,481,249 | +0.01(+0.26%) |
Jan 15, 2020 | 3.952 | 3.967 | 3.784 | 3.853 | 4,988,137 | -0.13(-3.23%) |
Jan 14, 2020 | 3.952 | 4.012 | 3.828 | 3.982 | 3,496,467 | +0.07(+1.77%) |
Jan 13, 2020 | 4.022 | 4.061 | 3.883 | 3.913 | 5,982,537 | -0.12(-2.95%) |
Jan 10, 2020 | 4.160 | 4.170 | 4.002 | 4.031 | 4,215,962 | -0.17(-4.01%) |
Jan 09, 2020 | 4.338 | 4.348 | 4.081 | 4.200 | 8,786,410 | -0.15(-3.42%) |
Jan 08, 2020 | 4.616 | 4.636 | 4.299 | 4.348 | 5,458,264 | -0.29(-6.20%) |
Jan 07, 2020 | 4.626 | 4.646 | 4.467 | 4.636 | 4,398,298 | -0.03(-0.64%) |
Jan 06, 2020 | 4.735 | 4.755 | 4.626 | 4.665 | 4,593,503 | -0.01(-0.21%) |
Jan 03, 2020 | 4.596 | 4.705 | 4.527 | 4.675 | 8,862,505 | +0.27(+6.07%) |
Jan 02, 2020 | 4.527 | 4.546 | 4.269 | 4.408 | 5,754,135 | -0.05(-1.11%) |
Dec 31, 2019 | 4.358 | 4.576 | 4.309 | 4.457 | 4,684,200 | +0.04(+0.90%) |
Dec 30, 2019 | 4.319 | 4.507 | 4.319 | 4.418 | 10,385,966 | +0.13(+3.00%) |
Dec 27, 2019 | 4.418 | 4.418 | 4.274 | 4.289 | 3,599,316 | -0.09(-2.04%) |
Dec 26, 2019 | 4.408 | 4.457 | 4.338 | 4.378 | 2,982,344 | +0.04(+0.91%) |
Dec 24, 2019 | 4.338 | 4.457 | 4.299 | 4.338 | 1,764,222 | +0.02(+0.46%) |
Dec 23, 2019 | 4.121 | 4.338 | 4.121 | 4.319 | 3,996,062 | +0.23(+5.57%) |
Dec 20, 2019 | 4.269 | 4.269 | 4.012 | 4.091 | 13,752,354 | -0.15(-3.50%) |
Dec 19, 2019 | 4.150 | 4.269 | 4.116 | 4.239 | 6,667,325 | +0.09(+2.15%) |
Dec 18, 2019 | 4.012 | 4.279 | 3.977 | 4.150 | 7,037,376 | +0.11(+2.70%) |
Dec 17, 2019 | 3.804 | 4.056 | 3.784 | 4.041 | 7,220,050 | +0.26(+6.81%) |
Dec 16, 2019 | 3.665 | 3.833 | 3.625 | 3.784 | 4,240,304 | +0.20(+5.52%) |
Dec 13, 2019 | 3.823 | 3.843 | 3.521 | 3.586 | 7,210,748 | -0.20(-5.24%) |
Dec 12, 2019 | 3.596 | 3.833 | 3.596 | 3.784 | 9,917,343 | +0.21(+5.82%) |
Dec 11, 2019 | 3.635 | 3.695 | 3.546 | 3.576 | 4,726,693 | -0.04(-1.10%) |
Dec 10, 2019 | 3.586 | 3.695 | 3.546 | 3.615 | 6,457,797 | +0.02(+0.55%) |
Dec 09, 2019 | 3.417 | 3.645 | 3.417 | 3.596 | 11,861,446 | +0.14(+4.01%) |
Dec 06, 2019 | 3.388 | 3.501 | 3.353 | 3.457 | 7,535,224 | +0.14(+4.18%) |
Dec 05, 2019 | 3.378 | 3.417 | 3.249 | 3.318 | 6,744,806 | -0.03(-0.89%) |
Dec 04, 2019 | 3.199 | 3.388 | 3.175 | 3.348 | 7,792,622 | +0.22(+6.96%) |
Dec 03, 2019 | 3.130 | 3.229 | 3.085 | 3.130 | 5,658,335 | -0.04(-1.25%) |
Dec 02, 2019 | 3.249 | 3.348 | 3.140 | 3.170 | 6,009,927 | -0.07(-2.14%) |
Nov 29, 2019 | 3.239 | 3.328 | 3.219 | 3.239 | 1,742,415 | -0.07(-2.10%) |
Nov 27, 2019 | 3.209 | 3.328 | 3.160 | 3.308 | 4,726,400 | +0.12(+3.73%) |
Nov 26, 2019 | 3.259 | 3.289 | 3.135 | 3.189 | 8,945,391 | -0.10(-3.01%) |
Nov 25, 2019 | 3.219 | 3.328 | 3.160 | 3.289 | 7,549,648 | +0.03(+0.91%) |
Nov 22, 2019 | 3.150 | 3.279 | 3.120 | 3.259 | 6,200,674 | +0.11(+3.46%) |
Nov 21, 2019 | 3.150 | 3.239 | 3.061 | 3.150 | 7,614,940 | +0.05(+1.60%) |
Nov 20, 2019 | 3.071 | 3.219 | 2.962 | 3.100 | 7,933,844 | +0.06(+1.95%) |
Nov 19, 2019 | 3.170 | 3.170 | 2.942 | 3.041 | 8,017,580 | -0.15(-4.66%) |
Nov 18, 2019 | 3.417 | 3.427 | 3.175 | 3.189 | 4,550,984 | -0.27(-7.74%) |
Nov 15, 2019 | 3.358 | 3.506 | 3.313 | 3.457 | 2,855,365 | +0.14(+4.18%) |
Nov 14, 2019 | 3.447 | 3.506 | 3.279 | 3.318 | 2,917,246 | -0.12(-3.46%) |
Nov 13, 2019 | 3.486 | 3.575 | 3.417 | 3.437 | 6,102,542 | -0.08(-2.24%) |
Nov 12, 2019 | 3.526 | 3.614 | 3.477 | 3.516 | 5,215,096 | +0.03(+0.85%) |
Nov 11, 2019 | 3.536 | 3.654 | 3.447 | 3.486 | 6,775,556 | -0.17(-4.58%) |
Nov 08, 2019 | 3.506 | 3.693 | 3.467 | 3.654 | 7,843,163 | +0.08(+2.20%) |
Nov 07, 2019 | 3.664 | 3.742 | 3.516 | 3.575 | 7,300,728 | +0.02(+0.55%) |
Nov 06, 2019 | 3.693 | 3.801 | 3.545 | 3.555 | 5,021,155 | -0.18(-4.75%) |
Nov 05, 2019 | 3.713 | 3.861 | 3.624 | 3.733 | 6,920,474 | +0.06(+1.61%) |
Nov 04, 2019 | 3.555 | 3.723 | 3.516 | 3.673 | 8,607,762 | +0.21(+5.97%) |