Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.120 | 3.170 | 2.990 | 3.007 | 68,500 | -0.09(-3.01%) |
Jan 30, 2020 | 3.120 | 3.122 | 3.100 | 3.100 | 39,237 | -0.02(-0.64%) |
Jan 29, 2020 | 3.130 | 3.130 | 3.120 | 3.120 | 21,157 | +0.00(+0.00%) |
Jan 28, 2020 | 3.140 | 3.150 | 3.110 | 3.120 | 34,049 | -0.02(-0.64%) |
Jan 27, 2020 | 3.150 | 3.180 | 3.130 | 3.140 | 43,352 | -0.06(-1.88%) |
Jan 24, 2020 | 3.310 | 3.310 | 3.160 | 3.200 | 138,000 | -0.09(-2.74%) |
Jan 23, 2020 | 3.290 | 3.310 | 3.250 | 3.290 | 7,970 | +0.02(+0.61%) |
Jan 22, 2020 | 3.260 | 3.290 | 3.250 | 3.270 | 13,160 | +0.02(+0.62%) |
Jan 21, 2020 | 3.330 | 3.330 | 3.250 | 3.250 | 28,685 | -0.08(-2.40%) |
Jan 17, 2020 | 3.370 | 3.416 | 3.320 | 3.330 | 13,400 | -0.05(-1.48%) |
Jan 16, 2020 | 3.413 | 3.420 | 3.374 | 3.380 | 20,602 | -0.04(-1.17%) |
Jan 15, 2020 | 3.479 | 3.479 | 3.410 | 3.420 | 16,257 | -0.03(-0.87%) |
Jan 14, 2020 | 3.451 | 3.460 | 3.450 | 3.450 | 7,640 | -0.01(-0.29%) |
Jan 13, 2020 | 3.470 | 3.484 | 3.430 | 3.460 | 12,317 | -0.04(-1.09%) |
Jan 10, 2020 | 3.500 | 3.522 | 3.490 | 3.498 | 9,700 | -0.00(-0.05%) |
Jan 09, 2020 | 3.480 | 3.550 | 3.477 | 3.500 | 42,944 | +0.02(+0.57%) |
Jan 08, 2020 | 3.410 | 3.540 | 3.410 | 3.480 | 17,855 | +0.01(+0.29%) |
Jan 07, 2020 | 3.444 | 3.480 | 3.421 | 3.470 | 8,436 | +0.01(+0.29%) |
Jan 06, 2020 | 3.470 | 3.492 | 3.410 | 3.460 | 8,997 | -0.04(-1.14%) |
Jan 03, 2020 | 3.470 | 3.530 | 3.430 | 3.500 | 12,500 | +0.04(+1.16%) |
Jan 02, 2020 | 3.400 | 3.510 | 3.400 | 3.460 | 25,191 | +0.03(+0.87%) |
Dec 31, 2019 | 3.300 | 3.490 | 3.300 | 3.430 | 49,800 | +0.10(+3.00%) |
Dec 30, 2019 | 3.480 | 3.520 | 3.330 | 3.330 | 130,200 | -0.25(-6.98%) |
Dec 27, 2019 | 3.680 | 3.680 | 3.520 | 3.580 | 71,800 | -0.06(-1.65%) |
Dec 26, 2019 | 3.570 | 3.690 | 3.510 | 3.640 | 21,889 | +0.01(+0.28%) |
Dec 24, 2019 | 3.512 | 3.630 | 3.512 | 3.630 | 9,100 | +0.04(+1.11%) |
Dec 23, 2019 | 3.540 | 3.660 | 3.540 | 3.590 | 49,709 | +0.01(+0.28%) |
Dec 20, 2019 | 3.660 | 3.710 | 3.560 | 3.580 | 31,600 | -0.18(-4.67%) |
Dec 19, 2019 | 3.520 | 3.770 | 3.510 | 3.755 | 45,792 | +0.22(+6.08%) |
Dec 18, 2019 | 3.460 | 3.580 | 3.420 | 3.540 | 20,495 | +0.07(+2.02%) |
Dec 17, 2019 | 3.460 | 3.570 | 3.300 | 3.470 | 144,611 | -0.01(-0.29%) |
Dec 16, 2019 | 3.570 | 3.570 | 3.400 | 3.480 | 100,127 | -0.11(-3.06%) |
Dec 13, 2019 | 3.560 | 3.650 | 3.520 | 3.590 | 29,100 | -0.01(-0.28%) |
Dec 12, 2019 | 3.750 | 3.770 | 3.580 | 3.600 | 31,801 | -0.15(-4.05%) |
Dec 11, 2019 | 3.760 | 3.800 | 3.697 | 3.752 | 45,818 | -0.04(-1.00%) |
Dec 10, 2019 | 3.690 | 3.790 | 3.650 | 3.790 | 35,143 | +0.10(+2.71%) |
Dec 09, 2019 | 3.560 | 3.690 | 3.480 | 3.690 | 58,855 | +0.14(+3.94%) |
Dec 06, 2019 | 3.510 | 3.578 | 3.506 | 3.550 | 29,600 | +0.04(+1.14%) |
Dec 05, 2019 | 3.540 | 3.580 | 3.450 | 3.510 | 27,330 | -0.04(-1.13%) |
Dec 04, 2019 | 3.550 | 3.563 | 3.515 | 3.550 | 40,828 | +0.00(+0.00%) |
Dec 03, 2019 | 3.640 | 3.640 | 3.520 | 3.550 | 81,204 | -0.06(-1.66%) |
Dec 02, 2019 | 3.600 | 3.700 | 3.480 | 3.610 | 229,164 | +0.13(+3.74%) |
Nov 29, 2019 | 3.440 | 3.480 | 3.420 | 3.480 | 26,400 | +0.05(+1.46%) |
Nov 27, 2019 | 3.450 | 3.474 | 3.430 | 3.430 | 20,300 | -0.04(-1.15%) |
Nov 26, 2019 | 3.500 | 3.530 | 3.460 | 3.470 | 15,159 | -0.04(-1.14%) |
Nov 25, 2019 | 3.410 | 3.530 | 3.284 | 3.510 | 44,030 | +0.08(+2.33%) |
Nov 22, 2019 | 3.296 | 3.520 | 3.170 | 3.430 | 86,000 | -0.07(-2.00%) |
Nov 21, 2019 | 3.280 | 3.535 | 3.199 | 3.500 | 143,123 | +0.22(+6.71%) |
Nov 20, 2019 | 3.340 | 3.340 | 3.170 | 3.280 | 28,248 | -0.08(-2.38%) |
Nov 19, 2019 | 3.270 | 3.390 | 3.230 | 3.360 | 16,492 | +0.05(+1.51%) |
Nov 18, 2019 | 3.270 | 3.320 | 3.230 | 3.310 | 6,277 | +0.06(+1.85%) |
Nov 15, 2019 | 3.260 | 3.270 | 3.180 | 3.250 | 21,700 | +0.03(+0.93%) |
Nov 14, 2019 | 3.130 | 3.220 | 3.120 | 3.220 | 32,942 | +0.08(+2.64%) |
Nov 13, 2019 | 3.134 | 3.150 | 3.130 | 3.137 | 24,143 | -0.01(-0.41%) |
Nov 12, 2019 | 3.170 | 3.200 | 3.140 | 3.150 | 19,103 | +0.00(+0.00%) |
Nov 11, 2019 | 3.250 | 3.290 | 3.140 | 3.150 | 5,047 | -0.11(-3.37%) |
Nov 08, 2019 | 3.270 | 3.310 | 3.260 | 3.260 | 4,200 | -0.04(-1.21%) |
Nov 07, 2019 | 3.342 | 3.342 | 3.300 | 3.300 | 3,073 | -0.10(-2.94%) |
Nov 06, 2019 | 3.370 | 3.400 | 3.335 | 3.400 | 54,905 | +0.03(+0.89%) |
Nov 05, 2019 | 3.360 | 3.380 | 3.350 | 3.370 | 26,314 | +0.02(+0.53%) |
Nov 04, 2019 | 3.350 | 3.420 | 3.350 | 3.352 | 11,015 | +0.00(+0.06%) |