Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.900 | 3.200 | 2.740 | 3.185 | 4,822,900 | +0.25(+8.33%) |
Feb 27, 2020 | 3.050 | 3.150 | 2.860 | 2.940 | 2,140,552 | -0.19(-6.07%) |
Feb 26, 2020 | 3.180 | 3.190 | 3.050 | 3.130 | 1,325,040 | -0.05(-1.57%) |
Feb 25, 2020 | 3.340 | 3.378 | 3.100 | 3.180 | 2,167,886 | -0.11(-3.34%) |
Feb 24, 2020 | 3.190 | 3.600 | 3.080 | 3.290 | 3,406,074 | -0.01(-0.30%) |
Feb 21, 2020 | 3.150 | 3.300 | 3.030 | 3.300 | 2,313,900 | +0.19(+6.11%) |
Feb 20, 2020 | 3.310 | 3.350 | 3.050 | 3.110 | 2,832,871 | -0.22(-6.61%) |
Feb 19, 2020 | 3.420 | 3.530 | 3.200 | 3.330 | 3,237,928 | -0.08(-2.35%) |
Feb 18, 2020 | 3.860 | 3.930 | 3.390 | 3.410 | 1,976,938 | -0.34(-9.07%) |
Feb 14, 2020 | 3.810 | 4.080 | 3.730 | 3.750 | 2,276,500 | -0.06(-1.57%) |
Feb 13, 2020 | 3.830 | 3.890 | 3.630 | 3.810 | 1,770,951 | -0.04(-1.04%) |
Feb 12, 2020 | 3.670 | 3.860 | 3.510 | 3.850 | 2,668,485 | +0.25(+6.94%) |
Feb 11, 2020 | 3.400 | 3.610 | 3.275 | 3.600 | 2,503,649 | +0.24(+7.14%) |
Feb 10, 2020 | 3.300 | 3.470 | 3.200 | 3.360 | 2,177,515 | +0.04(+1.20%) |
Feb 07, 2020 | 3.120 | 3.365 | 3.090 | 3.320 | 1,933,800 | +0.17(+5.40%) |
Feb 06, 2020 | 3.380 | 3.380 | 3.070 | 3.150 | 2,432,738 | -0.17(-5.12%) |
Feb 05, 2020 | 2.990 | 3.490 | 2.950 | 3.320 | 4,577,634 | +0.40(+13.70%) |
Feb 04, 2020 | 2.910 | 2.980 | 2.735 | 2.920 | 2,452,296 | +0.06(+2.10%) |
Feb 03, 2020 | 2.590 | 3.055 | 2.590 | 2.860 | 3,471,233 | +0.30(+11.72%) |
Jan 31, 2020 | 2.600 | 2.670 | 2.450 | 2.560 | 1,468,000 | -0.09(-3.40%) |
Jan 30, 2020 | 2.570 | 2.660 | 2.420 | 2.650 | 1,775,935 | +0.05(+1.92%) |
Jan 29, 2020 | 2.690 | 2.760 | 2.580 | 2.600 | 1,172,937 | -0.09(-3.35%) |
Jan 28, 2020 | 2.640 | 2.800 | 2.635 | 2.690 | 1,138,130 | +0.07(+2.67%) |
Jan 27, 2020 | 2.800 | 2.825 | 2.610 | 2.620 | 1,293,302 | -0.22(-7.75%) |
Jan 24, 2020 | 2.910 | 2.980 | 2.830 | 2.840 | 1,130,600 | -0.07(-2.41%) |
Jan 23, 2020 | 2.870 | 2.970 | 2.800 | 2.910 | 1,055,931 | +0.06(+2.11%) |
Jan 22, 2020 | 3.020 | 3.100 | 2.830 | 2.850 | 1,338,939 | -0.18(-5.94%) |
Jan 21, 2020 | 3.020 | 3.060 | 2.900 | 3.030 | 1,452,597 | +0.06(+2.02%) |
Jan 17, 2020 | 3.130 | 3.130 | 2.910 | 2.970 | 2,523,800 | -0.12(-3.88%) |
Jan 16, 2020 | 3.030 | 3.100 | 2.955 | 3.090 | 1,651,457 | +0.12(+4.04%) |
Jan 15, 2020 | 2.900 | 2.990 | 2.800 | 2.970 | 2,054,704 | +0.07(+2.41%) |
Jan 14, 2020 | 2.900 | 2.940 | 2.760 | 2.900 | 2,165,777 | +0.05(+1.75%) |
Jan 13, 2020 | 3.090 | 3.090 | 2.810 | 2.850 | 3,044,341 | -0.10(-3.39%) |
Jan 10, 2020 | 2.990 | 2.990 | 2.780 | 2.950 | 2,660,300 | +0.01(+0.34%) |
Jan 09, 2020 | 3.080 | 3.109 | 2.940 | 2.940 | 1,676,352 | -0.11(-3.61%) |
Jan 08, 2020 | 3.120 | 3.160 | 3.020 | 3.050 | 1,233,475 | -0.07(-2.24%) |
Jan 07, 2020 | 3.170 | 3.210 | 3.090 | 3.120 | 1,029,514 | -0.08(-2.50%) |
Jan 06, 2020 | 3.180 | 3.220 | 3.030 | 3.200 | 1,169,510 | +0.05(+1.59%) |
Jan 03, 2020 | 3.080 | 3.175 | 3.052 | 3.150 | 892,000 | +0.08(+2.61%) |
Jan 02, 2020 | 3.160 | 3.160 | 3.020 | 3.070 | 1,424,598 | -0.02(-0.65%) |
Dec 31, 2019 | 3.160 | 3.215 | 3.020 | 3.090 | 2,638,900 | -0.08(-2.52%) |
Dec 30, 2019 | 3.250 | 3.300 | 3.140 | 3.170 | 890,209 | -0.10(-3.06%) |
Dec 27, 2019 | 3.440 | 3.500 | 3.260 | 3.270 | 1,356,000 | +0.02(+0.62%) |
Dec 26, 2019 | 3.190 | 3.270 | 3.150 | 3.250 | 590,271 | +0.06(+1.88%) |
Dec 24, 2019 | 3.280 | 3.280 | 3.170 | 3.190 | 416,300 | -0.05(-1.54%) |
Dec 23, 2019 | 3.320 | 3.380 | 3.120 | 3.240 | 1,114,651 | -0.10(-2.99%) |
Dec 20, 2019 | 3.260 | 3.400 | 3.060 | 3.340 | 4,232,700 | +0.10(+3.09%) |
Dec 19, 2019 | 3.370 | 3.400 | 3.240 | 3.240 | 887,251 | -0.13(-3.86%) |
Dec 18, 2019 | 3.420 | 3.480 | 3.300 | 3.370 | 781,520 | -0.07(-2.03%) |
Dec 17, 2019 | 3.400 | 3.600 | 3.240 | 3.440 | 1,291,056 | +0.08(+2.38%) |
Dec 16, 2019 | 3.290 | 3.400 | 3.240 | 3.360 | 920,293 | +0.10(+3.07%) |
Dec 13, 2019 | 3.520 | 3.590 | 3.212 | 3.260 | 1,415,900 | -0.24(-6.72%) |
Dec 12, 2019 | 3.610 | 3.650 | 3.270 | 3.495 | 2,743,901 | +0.25(+7.87%) |
Dec 11, 2019 | 3.360 | 3.420 | 3.210 | 3.240 | 1,067,088 | -0.10(-2.99%) |
Dec 10, 2019 | 3.100 | 3.390 | 3.090 | 3.340 | 1,172,132 | +0.19(+6.03%) |
Dec 09, 2019 | 3.210 | 3.300 | 3.010 | 3.150 | 1,246,051 | -0.09(-2.78%) |
Dec 06, 2019 | 3.480 | 3.500 | 3.210 | 3.240 | 1,617,900 | -0.16(-4.71%) |
Dec 05, 2019 | 3.710 | 3.770 | 3.340 | 3.400 | 1,864,151 | -0.25(-6.85%) |
Dec 04, 2019 | 3.960 | 4.040 | 3.630 | 3.650 | 1,365,492 | -0.29(-7.36%) |
Dec 03, 2019 | 3.810 | 3.970 | 3.700 | 3.940 | 1,060,032 | +0.04(+1.03%) |