Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.980 | 2.980 | 2.880 | 2.880 | 1,100 | -0.10(-3.36%) |
Feb 27, 2020 | 2.950 | 2.980 | 2.865 | 2.980 | 8,023 | +0.03(+1.02%) |
Feb 26, 2020 | 2.970 | 2.984 | 2.950 | 2.950 | 6,027 | -0.02(-0.67%) |
Feb 25, 2020 | 2.950 | 2.980 | 2.850 | 2.970 | 3,877 | +0.13(+4.58%) |
Feb 24, 2020 | 3.020 | 3.100 | 2.840 | 2.840 | 2,201 | -0.22(-7.19%) |
Feb 21, 2020 | 2.950 | 3.070 | 2.950 | 3.060 | 2,400 | +0.00(+0.00%) |
Feb 20, 2020 | 3.030 | 3.090 | 2.940 | 3.060 | 13,516 | +0.01(+0.33%) |
Feb 19, 2020 | 3.030 | 3.090 | 3.020 | 3.050 | 3,749 | +0.01(+0.33%) |
Feb 18, 2020 | 3.040 | 3.080 | 3.000 | 3.040 | 12,297 | -0.04(-1.37%) |
Feb 14, 2020 | 3.090 | 3.090 | 3.010 | 3.082 | 5,400 | +0.01(+0.40%) |
Feb 13, 2020 | 3.080 | 3.100 | 3.050 | 3.070 | 12,184 | +0.02(+0.66%) |
Feb 12, 2020 | 3.151 | 3.195 | 3.000 | 3.050 | 22,021 | -0.15(-4.69%) |
Feb 11, 2020 | 3.200 | 3.200 | 3.200 | 3.200 | 324 | +0.04(+1.27%) |
Feb 10, 2020 | 3.120 | 3.195 | 3.120 | 3.160 | 4,943 | +0.01(+0.32%) |
Feb 07, 2020 | 3.160 | 3.206 | 3.100 | 3.150 | 11,700 | -0.08(-2.33%) |
Feb 06, 2020 | 3.113 | 3.225 | 3.106 | 3.225 | 4,557 | +0.12(+3.70%) |
Feb 05, 2020 | 3.170 | 3.170 | 3.110 | 3.110 | 416 | +0.01(+0.48%) |
Feb 04, 2020 | 3.123 | 3.123 | 3.040 | 3.095 | 13,135 | +0.05(+1.48%) |
Feb 03, 2020 | 3.110 | 3.110 | 3.050 | 3.050 | 6,475 | -0.11(-3.48%) |
Jan 31, 2020 | 3.170 | 3.240 | 3.160 | 3.160 | 5,400 | +0.00(+0.00%) |
Jan 30, 2020 | 3.370 | 3.370 | 3.150 | 3.160 | 7,916 | -0.22(-6.41%) |
Jan 29, 2020 | 3.380 | 3.380 | 3.370 | 3.377 | 3,416 | +0.01(+0.19%) |
Jan 28, 2020 | 3.380 | 3.390 | 3.370 | 3.370 | 3,895 | +0.00(+0.00%) |
Jan 27, 2020 | 3.370 | 3.420 | 3.370 | 3.370 | 3,609 | -0.04(-1.17%) |
Jan 24, 2020 | 3.410 | 3.480 | 3.410 | 3.410 | 5,100 | -0.01(-0.29%) |
Jan 23, 2020 | 3.480 | 3.480 | 3.390 | 3.420 | 3,055 | -0.05(-1.44%) |
Jan 22, 2020 | 3.380 | 3.480 | 3.380 | 3.470 | 3,068 | +0.00(+0.00%) |
Jan 21, 2020 | 3.370 | 3.490 | 3.360 | 3.470 | 5,664 | +0.10(+2.97%) |
Jan 17, 2020 | 3.414 | 3.469 | 3.370 | 3.370 | 1,800 | -0.05(-1.46%) |
Jan 16, 2020 | 3.420 | 3.420 | 3.420 | 3.420 | 108 | +0.00(+0.00%) |
Jan 15, 2020 | 3.460 | 3.489 | 3.420 | 3.420 | 4,525 | -0.01(-0.29%) |
Jan 14, 2020 | 3.400 | 3.440 | 3.400 | 3.430 | 3,833 | +0.05(+1.46%) |
Jan 13, 2020 | 3.380 | 3.390 | 3.370 | 3.381 | 2,011 | -0.01(-0.27%) |
Jan 10, 2020 | 3.440 | 3.440 | 3.360 | 3.390 | 5,800 | -0.06(-1.74%) |
Jan 09, 2020 | 3.440 | 3.480 | 3.360 | 3.450 | 6,075 | -0.04(-1.15%) |
Jan 08, 2020 | 3.490 | 3.500 | 3.390 | 3.490 | 6,091 | +0.05(+1.45%) |
Jan 07, 2020 | 3.350 | 3.480 | 3.350 | 3.440 | 7,869 | +0.12(+3.61%) |
Jan 06, 2020 | 3.250 | 3.320 | 3.250 | 3.320 | 2,946 | +0.05(+1.53%) |
Jan 03, 2020 | 3.290 | 3.300 | 3.250 | 3.270 | 6,300 | -0.03(-0.91%) |
Jan 02, 2020 | 3.250 | 3.300 | 3.210 | 3.300 | 5,255 | +0.05(+1.54%) |
Dec 31, 2019 | 3.020 | 3.255 | 3.020 | 3.250 | 8,400 | +0.17(+5.52%) |
Dec 30, 2019 | 3.050 | 3.125 | 3.000 | 3.080 | 26,999 | -0.05(-1.60%) |
Dec 27, 2019 | 3.140 | 3.190 | 3.130 | 3.130 | 11,900 | -0.02(-0.63%) |
Dec 26, 2019 | 3.100 | 3.200 | 3.080 | 3.150 | 31,866 | +0.07(+2.27%) |
Dec 24, 2019 | 3.060 | 3.090 | 3.050 | 3.080 | 8,000 | -0.00(-0.16%) |
Dec 23, 2019 | 3.082 | 3.100 | 3.082 | 3.085 | 1,350 | +0.02(+0.82%) |
Dec 20, 2019 | 3.121 | 3.121 | 3.040 | 3.060 | 10,800 | -0.04(-1.32%) |
Dec 19, 2019 | 3.100 | 3.200 | 3.060 | 3.101 | 13,833 | +0.10(+3.36%) |
Dec 18, 2019 | 3.070 | 3.170 | 3.000 | 3.000 | 21,194 | -0.06(-1.96%) |
Dec 17, 2019 | 3.060 | 3.200 | 3.010 | 3.060 | 28,924 | +0.02(+0.66%) |
Dec 16, 2019 | 3.030 | 3.250 | 3.030 | 3.040 | 15,430 | -0.02(-0.65%) |
Dec 13, 2019 | 3.180 | 3.200 | 3.060 | 3.060 | 23,100 | -0.14(-4.38%) |
Dec 12, 2019 | 3.100 | 3.245 | 3.100 | 3.200 | 4,311 | +0.14(+4.40%) |
Dec 11, 2019 | 3.180 | 3.180 | 3.020 | 3.065 | 33,969 | -0.12(-3.62%) |
Dec 10, 2019 | 3.390 | 3.390 | 3.160 | 3.180 | 5,340 | -0.02(-0.63%) |
Dec 09, 2019 | 3.200 | 3.400 | 3.146 | 3.200 | 5,233 | +0.06(+1.91%) |
Dec 06, 2019 | 3.280 | 3.350 | 3.110 | 3.140 | 18,400 | -0.13(-3.98%) |
Dec 05, 2019 | 3.260 | 3.370 | 3.250 | 3.270 | 17,358 | -0.02(-0.61%) |
Dec 04, 2019 | 3.417 | 3.421 | 3.290 | 3.290 | 19,507 | -0.18(-5.19%) |
Dec 03, 2019 | 3.540 | 3.601 | 3.470 | 3.470 | 15,800 | -0.05(-1.42%) |