Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.980 | 3.112 | 2.973 | 3.064 | 1,665,068 | +0.02(+0.69%) |
Feb 27, 2020 | 3.140 | 3.140 | 3.032 | 3.043 | 1,587,875 | -0.08(-2.46%) |
Feb 26, 2020 | 3.217 | 3.223 | 3.116 | 3.119 | 989,895 | -0.05(-1.54%) |
Feb 25, 2020 | 3.238 | 3.249 | 3.154 | 3.168 | 2,798,942 | -0.03(-1.09%) |
Feb 24, 2020 | 3.189 | 3.259 | 3.140 | 3.203 | 608,153 | -0.04(-1.29%) |
Feb 21, 2020 | 3.266 | 3.315 | 3.230 | 3.245 | 1,055,784 | -0.01(-0.43%) |
Feb 20, 2020 | 3.252 | 3.263 | 3.189 | 3.259 | 1,148,623 | +0.02(+0.65%) |
Feb 19, 2020 | 3.336 | 3.336 | 3.196 | 3.238 | 613,944 | -0.10(-2.93%) |
Feb 18, 2020 | 3.357 | 3.357 | 3.249 | 3.336 | 673,787 | -0.05(-1.44%) |
Feb 14, 2020 | 3.364 | 3.406 | 3.353 | 3.385 | 420,565 | +0.01(+0.21%) |
Feb 13, 2020 | 3.364 | 3.388 | 3.332 | 3.378 | 462,363 | +0.01(+0.21%) |
Feb 12, 2020 | 3.392 | 3.409 | 3.350 | 3.371 | 677,818 | -0.02(-0.62%) |
Feb 11, 2020 | 3.399 | 3.423 | 3.378 | 3.392 | 611,931 | +0.00(+0.00%) |
Feb 10, 2020 | 3.378 | 3.399 | 3.350 | 3.392 | 1,587,655 | +0.00(+0.00%) |
Feb 07, 2020 | 3.406 | 3.423 | 3.378 | 3.392 | 366,687 | -0.04(-1.22%) |
Feb 06, 2020 | 3.441 | 3.461 | 3.419 | 3.434 | 345,715 | -0.01(-0.20%) |
Feb 05, 2020 | 3.454 | 3.470 | 3.409 | 3.441 | 1,910,110 | +0.01(+0.20%) |
Feb 04, 2020 | 3.378 | 3.472 | 3.350 | 3.434 | 1,671,584 | +0.08(+2.50%) |
Feb 03, 2020 | 3.315 | 3.381 | 3.308 | 3.350 | 1,606,317 | +0.06(+1.69%) |
Jan 31, 2020 | 3.301 | 3.315 | 3.273 | 3.294 | 1,269,435 | -0.01(-0.42%) |
Jan 30, 2020 | 3.217 | 3.325 | 3.140 | 3.308 | 1,771,205 | +0.04(+1.28%) |
Jan 29, 2020 | 3.336 | 3.336 | 3.252 | 3.266 | 727,849 | -0.02(-0.64%) |
Jan 28, 2020 | 3.273 | 3.329 | 3.273 | 3.287 | 434,945 | +0.02(+0.64%) |
Jan 27, 2020 | 3.329 | 3.343 | 3.238 | 3.266 | 545,696 | -0.14(-4.10%) |
Jan 24, 2020 | 3.406 | 3.443 | 3.388 | 3.406 | 416,983 | +0.01(+0.21%) |
Jan 23, 2020 | 3.420 | 3.427 | 3.371 | 3.399 | 551,852 | -0.02(-0.65%) |
Jan 22, 2020 | 3.407 | 3.431 | 3.400 | 3.421 | 1,046,308 | +0.01(+0.20%) |
Jan 21, 2020 | 3.428 | 3.442 | 3.393 | 3.414 | 895,531 | -0.05(-1.40%) |
Jan 17, 2020 | 3.483 | 3.486 | 3.428 | 3.463 | 577,453 | -0.01(-0.40%) |
Jan 16, 2020 | 3.483 | 3.483 | 3.449 | 3.476 | 493,708 | +0.01(+0.20%) |
Jan 15, 2020 | 3.518 | 3.546 | 3.463 | 3.470 | 500,188 | -0.04(-1.19%) |
Jan 14, 2020 | 3.456 | 3.518 | 3.442 | 3.511 | 936,132 | +0.06(+1.81%) |
Jan 13, 2020 | 3.442 | 3.470 | 3.386 | 3.449 | 795,170 | +0.01(+0.40%) |
Jan 10, 2020 | 3.386 | 3.449 | 3.359 | 3.435 | 780,073 | +0.05(+1.43%) |
Jan 09, 2020 | 3.400 | 3.400 | 3.355 | 3.386 | 385,075 | +0.00(+0.00%) |
Jan 08, 2020 | 3.338 | 3.414 | 3.317 | 3.386 | 3,383,272 | +0.06(+1.67%) |
Jan 07, 2020 | 3.352 | 3.407 | 3.310 | 3.331 | 924,216 | -0.03(-1.03%) |
Jan 06, 2020 | 3.345 | 3.414 | 3.296 | 3.365 | 1,445,088 | +0.02(+0.62%) |
Jan 03, 2020 | 3.310 | 3.352 | 3.286 | 3.345 | 365,321 | +0.01(+0.21%) |
Jan 02, 2020 | 3.331 | 3.372 | 3.254 | 3.338 | 569,429 | +0.04(+1.26%) |
Dec 31, 2019 | 3.254 | 3.303 | 3.213 | 3.296 | 2,040,325 | +0.04(+1.28%) |
Dec 30, 2019 | 3.227 | 3.275 | 3.206 | 3.254 | 444,630 | +0.01(+0.21%) |
Dec 27, 2019 | 3.289 | 3.296 | 3.234 | 3.247 | 354,945 | -0.06(-1.89%) |
Dec 26, 2019 | 3.324 | 3.324 | 3.268 | 3.310 | 346,069 | +0.00(+0.00%) |
Dec 24, 2019 | 3.268 | 3.331 | 3.247 | 3.310 | 262,138 | +0.05(+1.49%) |
Dec 23, 2019 | 3.254 | 3.289 | 3.213 | 3.261 | 513,619 | -0.01(-0.21%) |
Dec 20, 2019 | 3.247 | 3.289 | 3.241 | 3.268 | 719,114 | +0.03(+0.86%) |
Dec 19, 2019 | 3.282 | 3.289 | 3.234 | 3.241 | 472,822 | -0.03(-1.06%) |
Dec 18, 2019 | 3.247 | 3.303 | 3.247 | 3.275 | 634,849 | -0.01(-0.21%) |
Dec 17, 2019 | 3.289 | 3.341 | 3.275 | 3.282 | 707,974 | +0.01(+0.21%) |
Dec 16, 2019 | 3.241 | 3.289 | 3.227 | 3.275 | 565,349 | +0.04(+1.29%) |
Dec 13, 2019 | 3.227 | 3.310 | 3.189 | 3.234 | 686,689 | +0.02(+0.65%) |
Dec 12, 2019 | 3.178 | 3.227 | 3.157 | 3.213 | 680,210 | +0.03(+0.87%) |
Dec 11, 2019 | 3.150 | 3.213 | 3.150 | 3.185 | 610,301 | +0.04(+1.32%) |
Dec 10, 2019 | 3.067 | 3.178 | 3.067 | 3.143 | 2,109,461 | +0.05(+1.57%) |
Dec 09, 2019 | 3.102 | 3.164 | 3.074 | 3.095 | 2,681,027 | +0.04(+1.36%) |
Dec 06, 2019 | 2.977 | 3.116 | 2.970 | 3.053 | 3,182,405 | +0.06(+1.85%) |
Dec 05, 2019 | 2.852 | 3.018 | 2.852 | 2.998 | 2,018,188 | +0.32(+11.92%) |
Dec 04, 2019 | 2.567 | 2.699 | 2.567 | 2.678 | 1,161,880 | +0.15(+5.75%) |
Dec 03, 2019 | 2.547 | 2.616 | 2.533 | 2.533 | 693,086 | -0.04(-1.62%) |