Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.870 | 2.900 | 2.590 | 2.840 | 10,679,400 | -0.15(-5.02%) |
Feb 27, 2020 | 3.380 | 3.390 | 2.960 | 2.990 | 14,410,729 | -0.32(-9.67%) |
Feb 26, 2020 | 3.440 | 3.480 | 3.280 | 3.310 | 9,308,359 | -0.15(-4.34%) |
Feb 25, 2020 | 3.500 | 3.600 | 3.420 | 3.460 | 12,166,872 | -0.18(-4.95%) |
Feb 24, 2020 | 3.290 | 3.710 | 3.220 | 3.640 | 33,632,880 | +0.51(+16.29%) |
Feb 21, 2020 | 2.990 | 3.160 | 2.980 | 3.130 | 8,311,100 | +0.21(+7.19%) |
Feb 20, 2020 | 3.040 | 3.050 | 2.850 | 2.920 | 11,002,600 | -0.23(-7.30%) |
Feb 19, 2020 | 3.100 | 3.150 | 3.050 | 3.150 | 5,206,531 | +0.06(+1.94%) |
Feb 18, 2020 | 3.040 | 3.110 | 2.990 | 3.090 | 3,751,645 | +0.12(+4.04%) |
Feb 14, 2020 | 2.990 | 3.050 | 2.970 | 2.970 | 2,424,100 | -0.02(-0.67%) |
Feb 13, 2020 | 3.070 | 3.090 | 2.970 | 2.990 | 3,661,105 | -0.05(-1.64%) |
Feb 12, 2020 | 3.090 | 3.090 | 3.010 | 3.040 | 5,053,909 | -0.04(-1.30%) |
Feb 11, 2020 | 3.020 | 3.090 | 3.010 | 3.080 | 3,948,329 | +0.05(+1.65%) |
Feb 10, 2020 | 2.910 | 3.050 | 2.890 | 3.030 | 3,886,612 | +0.14(+4.84%) |
Feb 07, 2020 | 2.950 | 2.990 | 2.870 | 2.890 | 3,489,500 | -0.03(-1.03%) |
Feb 06, 2020 | 2.820 | 2.950 | 2.820 | 2.920 | 4,047,985 | +0.11(+3.91%) |
Feb 05, 2020 | 2.810 | 2.860 | 2.780 | 2.810 | 4,623,482 | -0.01(-0.35%) |
Feb 04, 2020 | 2.810 | 2.840 | 2.710 | 2.820 | 4,565,333 | -0.06(-2.08%) |
Feb 03, 2020 | 2.930 | 2.960 | 2.880 | 2.880 | 3,575,927 | -0.08(-2.70%) |
Jan 31, 2020 | 2.970 | 3.040 | 2.950 | 2.960 | 4,496,000 | -0.03(-1.00%) |
Jan 30, 2020 | 3.000 | 3.030 | 2.920 | 2.990 | 6,466,215 | -0.01(-0.33%) |
Jan 29, 2020 | 2.830 | 3.000 | 2.820 | 3.000 | 6,839,427 | +0.15(+5.26%) |
Jan 28, 2020 | 2.930 | 2.960 | 2.790 | 2.850 | 5,873,505 | -0.11(-3.72%) |
Jan 27, 2020 | 3.070 | 3.100 | 2.920 | 2.960 | 7,415,847 | -0.05(-1.66%) |
Jan 24, 2020 | 2.960 | 3.030 | 2.940 | 3.010 | 3,618,100 | +0.06(+2.03%) |
Jan 23, 2020 | 3.010 | 3.050 | 2.950 | 2.950 | 3,947,843 | -0.06(-1.99%) |
Jan 22, 2020 | 3.070 | 3.110 | 2.990 | 3.010 | 4,760,824 | -0.06(-1.95%) |
Jan 21, 2020 | 2.990 | 3.090 | 2.950 | 3.070 | 7,109,249 | +0.06(+1.99%) |
Jan 17, 2020 | 3.150 | 3.150 | 3.010 | 3.010 | 8,759,800 | -0.14(-4.44%) |
Jan 16, 2020 | 3.240 | 3.240 | 3.150 | 3.150 | 11,471,455 | -0.22(-6.53%) |
Jan 15, 2020 | 3.380 | 3.410 | 3.310 | 3.370 | 8,495,876 | +0.02(+0.60%) |
Jan 14, 2020 | 3.300 | 3.360 | 3.250 | 3.350 | 5,697,754 | +0.06(+1.82%) |
Jan 13, 2020 | 3.410 | 3.420 | 3.290 | 3.290 | 4,280,688 | -0.14(-4.08%) |
Jan 10, 2020 | 3.370 | 3.490 | 3.370 | 3.430 | 4,215,200 | +0.06(+1.78%) |
Jan 09, 2020 | 3.430 | 3.500 | 3.360 | 3.370 | 5,152,053 | -0.10(-2.88%) |
Jan 08, 2020 | 3.680 | 3.690 | 3.450 | 3.470 | 8,040,323 | -0.21(-5.71%) |
Jan 07, 2020 | 3.650 | 3.690 | 3.570 | 3.680 | 5,492,626 | +0.03(+0.82%) |
Jan 06, 2020 | 3.760 | 3.770 | 3.640 | 3.650 | 4,972,520 | +0.01(+0.27%) |
Jan 03, 2020 | 3.820 | 3.820 | 3.640 | 3.640 | 4,162,100 | -0.09(-2.41%) |
Jan 02, 2020 | 3.780 | 3.810 | 3.700 | 3.730 | 4,607,294 | +0.00(+0.00%) |
Dec 31, 2019 | 3.770 | 3.800 | 3.725 | 3.730 | 3,405,900 | +0.00(+0.00%) |
Dec 30, 2019 | 3.630 | 3.740 | 3.630 | 3.730 | 4,358,194 | +0.10(+2.75%) |
Dec 27, 2019 | 3.650 | 3.710 | 3.620 | 3.630 | 3,119,700 | -0.06(-1.63%) |
Dec 26, 2019 | 3.640 | 3.720 | 3.630 | 3.690 | 4,259,533 | +0.10(+2.79%) |
Dec 24, 2019 | 3.450 | 3.610 | 3.450 | 3.590 | 3,846,700 | +0.15(+4.36%) |
Dec 23, 2019 | 3.280 | 3.460 | 3.260 | 3.440 | 6,602,366 | +0.18(+5.52%) |
Dec 20, 2019 | 3.350 | 3.370 | 3.260 | 3.260 | 7,012,200 | -0.08(-2.40%) |
Dec 19, 2019 | 3.320 | 3.370 | 3.310 | 3.340 | 4,404,568 | +0.01(+0.30%) |
Dec 18, 2019 | 3.330 | 3.380 | 3.300 | 3.330 | 4,456,899 | -0.03(-0.89%) |
Dec 17, 2019 | 3.380 | 3.410 | 3.360 | 3.360 | 4,417,341 | -0.03(-0.88%) |
Dec 16, 2019 | 3.420 | 3.470 | 3.360 | 3.390 | 3,681,804 | -0.02(-0.59%) |
Dec 13, 2019 | 3.410 | 3.450 | 3.280 | 3.410 | 10,439,500 | +0.00(+0.00%) |
Dec 12, 2019 | 3.520 | 3.560 | 3.390 | 3.410 | 6,305,707 | -0.07(-2.01%) |
Dec 11, 2019 | 3.430 | 3.490 | 3.380 | 3.480 | 4,148,508 | +0.07(+2.05%) |
Dec 10, 2019 | 3.480 | 3.490 | 3.360 | 3.410 | 3,488,276 | -0.03(-0.87%) |
Dec 09, 2019 | 3.510 | 3.520 | 3.430 | 3.440 | 2,959,498 | -0.04(-1.15%) |
Dec 06, 2019 | 3.520 | 3.565 | 3.480 | 3.480 | 4,225,100 | -0.09(-2.52%) |
Dec 05, 2019 | 3.570 | 3.640 | 3.530 | 3.570 | 2,936,465 | -0.03(-0.83%) |
Dec 04, 2019 | 3.670 | 3.690 | 3.590 | 3.600 | 3,184,106 | -0.08(-2.17%) |
Dec 03, 2019 | 3.640 | 3.710 | 3.630 | 3.680 | 4,476,175 | +0.10(+2.79%) |