Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.922 | 2.949 | 2.834 | 2.896 | 1,976,980 | -0.10(-3.25%) |
Feb 27, 2020 | 3.135 | 3.144 | 2.993 | 2.993 | 1,967,773 | -0.17(-5.32%) |
Feb 26, 2020 | 3.170 | 3.250 | 3.126 | 3.162 | 1,340,005 | -0.05(-1.65%) |
Feb 25, 2020 | 3.286 | 3.303 | 3.179 | 3.215 | 963,128 | -0.07(-2.16%) |
Feb 24, 2020 | 3.286 | 3.312 | 3.268 | 3.286 | 581,522 | -0.06(-1.85%) |
Feb 21, 2020 | 3.356 | 3.365 | 3.330 | 3.348 | 442,641 | +0.00(+0.00%) |
Feb 20, 2020 | 3.277 | 3.356 | 3.277 | 3.348 | 956,345 | +0.07(+2.16%) |
Feb 19, 2020 | 3.259 | 3.286 | 3.250 | 3.277 | 433,593 | +0.02(+0.54%) |
Feb 18, 2020 | 3.232 | 3.277 | 3.232 | 3.259 | 612,543 | -0.01(-0.27%) |
Feb 14, 2020 | 3.277 | 3.277 | 3.232 | 3.268 | 466,805 | -0.01(-0.27%) |
Feb 13, 2020 | 3.188 | 3.277 | 3.188 | 3.277 | 562,102 | +0.07(+2.21%) |
Feb 12, 2020 | 3.188 | 3.224 | 3.188 | 3.206 | 305,663 | +0.01(+0.28%) |
Feb 11, 2020 | 3.170 | 3.210 | 3.170 | 3.197 | 308,218 | +0.03(+0.84%) |
Feb 10, 2020 | 3.206 | 3.215 | 3.148 | 3.170 | 853,777 | -0.04(-1.11%) |
Feb 07, 2020 | 3.241 | 3.241 | 3.188 | 3.206 | 547,203 | -0.04(-1.09%) |
Feb 06, 2020 | 3.224 | 3.250 | 3.224 | 3.241 | 479,520 | +0.02(+0.55%) |
Feb 05, 2020 | 3.188 | 3.224 | 3.188 | 3.224 | 371,869 | +0.04(+1.11%) |
Feb 04, 2020 | 3.188 | 3.197 | 3.170 | 3.188 | 290,949 | +0.00(+0.00%) |
Feb 03, 2020 | 3.188 | 3.206 | 3.170 | 3.188 | 584,909 | +0.02(+0.56%) |
Jan 31, 2020 | 3.197 | 3.206 | 3.162 | 3.170 | 757,232 | -0.04(-1.11%) |
Jan 30, 2020 | 3.188 | 3.215 | 3.188 | 3.206 | 360,841 | +0.00(+0.00%) |
Jan 29, 2020 | 3.215 | 3.215 | 3.179 | 3.206 | 663,371 | +0.01(+0.28%) |
Jan 28, 2020 | 3.162 | 3.206 | 3.162 | 3.197 | 548,572 | +0.04(+1.12%) |
Jan 27, 2020 | 3.144 | 3.170 | 3.135 | 3.162 | 428,082 | +0.01(+0.28%) |
Jan 24, 2020 | 3.188 | 3.206 | 3.153 | 3.153 | 455,401 | -0.04(-1.11%) |
Jan 23, 2020 | 3.188 | 3.206 | 3.170 | 3.188 | 613,230 | -0.02(-0.55%) |
Jan 22, 2020 | 3.215 | 3.241 | 3.206 | 3.206 | 289,458 | -0.02(-0.55%) |
Jan 21, 2020 | 3.250 | 3.250 | 3.224 | 3.224 | 502,663 | -0.03(-0.82%) |
Jan 17, 2020 | 3.277 | 3.277 | 3.250 | 3.250 | 480,130 | -0.02(-0.54%) |
Jan 16, 2020 | 3.277 | 3.294 | 3.250 | 3.268 | 612,578 | +0.00(+0.00%) |
Jan 15, 2020 | 3.215 | 3.268 | 3.215 | 3.268 | 703,805 | +0.05(+1.65%) |
Jan 14, 2020 | 3.179 | 3.224 | 3.170 | 3.215 | 714,330 | +0.03(+0.83%) |
Jan 13, 2020 | 3.126 | 3.197 | 3.108 | 3.188 | 673,727 | +0.05(+1.69%) |
Jan 10, 2020 | 3.117 | 3.144 | 3.117 | 3.135 | 545,961 | +0.02(+0.57%) |
Jan 09, 2020 | 3.135 | 3.153 | 3.117 | 3.117 | 428,191 | -0.02(-0.56%) |
Jan 08, 2020 | 3.135 | 3.162 | 3.135 | 3.135 | 369,545 | -0.01(-0.28%) |
Jan 07, 2020 | 3.135 | 3.153 | 3.135 | 3.144 | 392,632 | +0.01(+0.28%) |
Jan 06, 2020 | 3.117 | 3.153 | 3.117 | 3.135 | 443,525 | +0.01(+0.28%) |
Jan 03, 2020 | 3.108 | 3.162 | 3.104 | 3.126 | 973,472 | +0.00(+0.00%) |
Jan 02, 2020 | 3.126 | 3.135 | 3.108 | 3.126 | 622,437 | +0.01(+0.28%) |
Dec 31, 2019 | 3.135 | 3.144 | 3.108 | 3.117 | 776,767 | -0.01(-0.28%) |
Dec 30, 2019 | 3.153 | 3.197 | 3.126 | 3.126 | 873,674 | -0.04(-1.12%) |
Dec 27, 2019 | 3.187 | 3.187 | 3.162 | 3.162 | 480,426 | -0.03(-0.81%) |
Dec 26, 2019 | 3.179 | 3.196 | 3.162 | 3.187 | 690,625 | +0.01(+0.27%) |
Dec 24, 2019 | 3.127 | 3.179 | 3.118 | 3.179 | 343,938 | +0.05(+1.66%) |
Dec 23, 2019 | 3.170 | 3.179 | 3.118 | 3.127 | 789,916 | -0.04(-1.36%) |
Dec 20, 2019 | 3.170 | 3.187 | 3.170 | 3.170 | 1,506,223 | +0.00(+0.00%) |
Dec 19, 2019 | 3.179 | 3.196 | 3.144 | 3.170 | 1,357,929 | -0.01(-0.27%) |
Dec 18, 2019 | 3.118 | 3.179 | 3.058 | 3.179 | 1,510,644 | -0.02(-0.54%) |
Dec 17, 2019 | 3.118 | 3.196 | 3.118 | 3.196 | 1,030,832 | +0.06(+1.93%) |
Dec 16, 2019 | 3.118 | 3.144 | 3.118 | 3.136 | 1,030,240 | +0.02(+0.55%) |
Dec 13, 2019 | 3.136 | 3.136 | 3.092 | 3.118 | 609,041 | -0.02(-0.55%) |
Dec 12, 2019 | 3.136 | 3.162 | 3.110 | 3.136 | 578,009 | +0.02(+0.55%) |
Dec 11, 2019 | 3.144 | 3.144 | 3.092 | 3.118 | 752,287 | +0.00(+0.00%) |
Dec 10, 2019 | 3.118 | 3.118 | 3.088 | 3.118 | 458,836 | -0.01(-0.28%) |
Dec 09, 2019 | 3.127 | 3.162 | 3.111 | 3.127 | 740,240 | -0.01(-0.28%) |
Dec 06, 2019 | 3.092 | 3.144 | 3.088 | 3.136 | 821,702 | +0.05(+1.68%) |
Dec 05, 2019 | 3.067 | 3.110 | 3.067 | 3.084 | 757,259 | +0.02(+0.56%) |
Dec 04, 2019 | 3.058 | 3.084 | 3.049 | 3.067 | 731,086 | +0.00(+0.00%) |
Dec 03, 2019 | 3.023 | 3.075 | 3.023 | 3.067 | 577,098 | +0.03(+0.85%) |