Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.527 | 3.527 | 3.497 | 3.503 | 333,915 | -0.03(-0.84%) |
Jan 30, 2020 | 3.539 | 3.548 | 3.515 | 3.533 | 917,470 | -0.01(-0.17%) |
Jan 29, 2020 | 3.509 | 3.551 | 3.509 | 3.539 | 756,006 | +0.05(+1.36%) |
Jan 28, 2020 | 3.474 | 3.497 | 3.468 | 3.491 | 569,115 | +0.04(+1.03%) |
Jan 27, 2020 | 3.468 | 3.480 | 3.456 | 3.456 | 809,542 | -0.03(-0.85%) |
Jan 24, 2020 | 3.503 | 3.528 | 3.486 | 3.486 | 564,412 | +0.00(+0.00%) |
Jan 23, 2020 | 3.521 | 3.521 | 3.486 | 3.486 | 554,834 | -0.02(-0.67%) |
Jan 22, 2020 | 3.521 | 3.539 | 3.509 | 3.509 | 345,966 | +0.00(+0.00%) |
Jan 21, 2020 | 3.545 | 3.551 | 3.509 | 3.509 | 588,842 | -0.04(-1.00%) |
Jan 17, 2020 | 3.527 | 3.551 | 3.521 | 3.545 | 1,352,392 | +0.02(+0.67%) |
Jan 16, 2020 | 3.521 | 3.521 | 3.503 | 3.521 | 334,603 | +0.01(+0.17%) |
Jan 15, 2020 | 3.474 | 3.527 | 3.474 | 3.515 | 1,400,344 | +0.07(+1.89%) |
Jan 14, 2020 | 3.491 | 3.491 | 3.450 | 3.450 | 863,451 | -0.05(-1.52%) |
Jan 13, 2020 | 3.468 | 3.503 | 3.456 | 3.503 | 449,993 | +0.04(+1.20%) |
Jan 10, 2020 | 3.486 | 3.509 | 3.462 | 3.462 | 634,034 | -0.03(-0.81%) |
Jan 09, 2020 | 3.466 | 3.490 | 3.461 | 3.490 | 1,345,686 | +0.02(+0.68%) |
Jan 08, 2020 | 3.461 | 3.466 | 3.443 | 3.466 | 593,308 | +0.01(+0.34%) |
Jan 07, 2020 | 3.408 | 3.455 | 3.402 | 3.455 | 1,307,488 | +0.05(+1.55%) |
Jan 06, 2020 | 3.378 | 3.402 | 3.373 | 3.402 | 900,632 | +0.02(+0.69%) |
Jan 03, 2020 | 3.361 | 3.378 | 3.355 | 3.378 | 465,096 | +0.02(+0.52%) |
Jan 02, 2020 | 3.384 | 3.384 | 3.361 | 3.361 | 3,364,343 | -0.01(-0.35%) |
Dec 31, 2019 | 3.343 | 3.373 | 3.337 | 3.373 | 2,309,117 | +0.03(+0.88%) |
Dec 30, 2019 | 3.355 | 3.373 | 3.343 | 3.343 | 2,149,424 | -0.02(-0.70%) |
Dec 27, 2019 | 3.361 | 3.376 | 3.349 | 3.367 | 2,577,469 | -0.01(-0.17%) |
Dec 26, 2019 | 3.355 | 3.373 | 3.349 | 3.373 | 523,312 | +0.02(+0.70%) |
Dec 24, 2019 | 3.378 | 3.383 | 3.349 | 3.349 | 276,364 | -0.02(-0.52%) |
Dec 23, 2019 | 3.355 | 3.378 | 3.355 | 3.367 | 589,206 | +0.02(+0.53%) |
Dec 20, 2019 | 3.361 | 3.373 | 3.326 | 3.349 | 1,003,504 | +0.01(+0.18%) |
Dec 19, 2019 | 3.367 | 3.378 | 3.343 | 3.343 | 632,071 | -0.02(-0.70%) |
Dec 18, 2019 | 3.355 | 3.373 | 3.349 | 3.367 | 459,702 | +0.01(+0.35%) |
Dec 17, 2019 | 3.337 | 3.355 | 3.332 | 3.355 | 497,640 | +0.02(+0.53%) |
Dec 16, 2019 | 3.326 | 3.355 | 3.321 | 3.337 | 635,975 | +0.01(+0.35%) |
Dec 13, 2019 | 3.337 | 3.337 | 3.314 | 3.326 | 495,444 | +0.00(+0.00%) |
Dec 12, 2019 | 3.343 | 3.343 | 3.320 | 3.326 | 420,875 | -0.02(-0.70%) |
Dec 11, 2019 | 3.314 | 3.349 | 3.308 | 3.349 | 717,042 | +0.05(+1.65%) |
Dec 10, 2019 | 3.295 | 3.318 | 3.295 | 3.295 | 444,192 | -0.01(-0.18%) |
Dec 09, 2019 | 3.295 | 3.318 | 3.289 | 3.301 | 400,107 | +0.01(+0.18%) |
Dec 06, 2019 | 3.312 | 3.312 | 3.295 | 3.295 | 313,880 | -0.02(-0.53%) |
Dec 05, 2019 | 3.307 | 3.312 | 3.277 | 3.312 | 426,639 | +0.01(+0.18%) |
Dec 04, 2019 | 3.283 | 3.307 | 3.269 | 3.307 | 344,633 | +0.02(+0.71%) |
Dec 03, 2019 | 3.295 | 3.295 | 3.260 | 3.283 | 557,491 | -0.01(-0.35%) |
Dec 02, 2019 | 3.260 | 3.295 | 3.258 | 3.295 | 514,371 | +0.03(+0.89%) |
Nov 29, 2019 | 3.260 | 3.282 | 3.254 | 3.266 | 177,762 | +0.00(+0.00%) |
Nov 27, 2019 | 3.260 | 3.289 | 3.260 | 3.266 | 461,699 | +0.01(+0.36%) |
Nov 26, 2019 | 3.266 | 3.277 | 3.254 | 3.254 | 443,894 | -0.01(-0.18%) |
Nov 25, 2019 | 3.254 | 3.266 | 3.248 | 3.260 | 537,277 | +0.01(+0.18%) |
Nov 22, 2019 | 3.272 | 3.283 | 3.254 | 3.254 | 724,643 | -0.01(-0.18%) |
Nov 21, 2019 | 3.272 | 3.274 | 3.246 | 3.260 | 446,275 | +0.00(+0.00%) |
Nov 20, 2019 | 3.277 | 3.277 | 3.254 | 3.260 | 436,374 | -0.02(-0.71%) |
Nov 19, 2019 | 3.283 | 3.301 | 3.283 | 3.283 | 474,633 | +0.01(+0.18%) |
Nov 18, 2019 | 3.289 | 3.301 | 3.277 | 3.277 | 379,973 | +0.00(+0.00%) |
Nov 15, 2019 | 3.289 | 3.301 | 3.277 | 3.277 | 223,880 | +0.00(+0.00%) |
Nov 14, 2019 | 3.283 | 3.304 | 3.266 | 3.277 | 621,696 | -0.01(-0.18%) |
Nov 13, 2019 | 3.248 | 3.284 | 3.248 | 3.283 | 390,133 | +0.02(+0.71%) |
Nov 12, 2019 | 3.283 | 3.283 | 3.248 | 3.260 | 464,668 | -0.01(-0.36%) |
Nov 11, 2019 | 3.277 | 3.289 | 3.272 | 3.272 | 314,792 | -0.02(-0.53%) |
Nov 08, 2019 | 3.289 | 3.307 | 3.266 | 3.289 | 535,351 | -0.00(-0.13%) |
Nov 07, 2019 | 3.322 | 3.322 | 3.293 | 3.293 | 415,901 | -0.02(-0.52%) |
Nov 06, 2019 | 3.299 | 3.311 | 3.293 | 3.311 | 279,664 | +0.00(+0.00%) |
Nov 05, 2019 | 3.311 | 3.311 | 3.293 | 3.311 | 505,109 | +0.01(+0.17%) |
Nov 04, 2019 | 3.305 | 3.316 | 3.288 | 3.305 | 673,248 | +0.02(+0.53%) |