Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.960 | 3.050 | 2.960 | 3.050 | 1,800 | +0.00(+0.00%) |
Feb 27, 2020 | 3.030 | 3.150 | 2.945 | 3.050 | 18,247 | +0.00(+0.00%) |
Feb 26, 2020 | 3.050 | 3.140 | 3.050 | 3.050 | 8,869 | -0.04(-1.13%) |
Feb 25, 2020 | 3.177 | 3.180 | 3.050 | 3.085 | 13,398 | -0.04(-1.17%) |
Feb 24, 2020 | 3.070 | 3.190 | 3.040 | 3.122 | 16,896 | -0.06(-1.74%) |
Feb 21, 2020 | 3.270 | 3.308 | 3.130 | 3.177 | 21,500 | -0.10(-3.15%) |
Feb 20, 2020 | 3.300 | 3.310 | 3.250 | 3.280 | 20,125 | -0.05(-1.50%) |
Feb 19, 2020 | 3.400 | 3.400 | 3.280 | 3.330 | 10,167 | +0.00(+0.00%) |
Feb 18, 2020 | 3.300 | 3.390 | 3.276 | 3.330 | 3,806 | -0.01(-0.30%) |
Feb 14, 2020 | 3.390 | 3.400 | 3.260 | 3.340 | 85,700 | -0.02(-0.60%) |
Feb 13, 2020 | 3.400 | 3.400 | 3.360 | 3.360 | 15,787 | -0.02(-0.74%) |
Feb 12, 2020 | 3.360 | 3.600 | 3.360 | 3.385 | 162,412 | +0.02(+0.74%) |
Feb 11, 2020 | 3.440 | 3.440 | 3.360 | 3.360 | 3,674 | -0.02(-0.58%) |
Feb 10, 2020 | 3.478 | 3.478 | 3.360 | 3.380 | 18,612 | -0.09(-2.59%) |
Feb 07, 2020 | 3.480 | 3.500 | 3.470 | 3.470 | 1,600 | +0.00(+0.00%) |
Feb 06, 2020 | 3.500 | 3.500 | 3.470 | 3.470 | 1,618 | -0.01(-0.29%) |
Feb 05, 2020 | 3.499 | 3.499 | 3.476 | 3.480 | 2,203 | +0.01(+0.29%) |
Feb 04, 2020 | 3.500 | 3.510 | 3.470 | 3.470 | 8,442 | -0.03(-0.85%) |
Feb 03, 2020 | 3.590 | 3.615 | 3.500 | 3.500 | 8,788 | -0.12(-3.31%) |
Jan 31, 2020 | 3.660 | 3.749 | 3.600 | 3.620 | 21,400 | -0.02(-0.55%) |
Jan 30, 2020 | 3.620 | 3.640 | 3.501 | 3.640 | 23,037 | +0.04(+1.11%) |
Jan 29, 2020 | 3.440 | 3.600 | 3.420 | 3.600 | 49,249 | +0.21(+6.26%) |
Jan 28, 2020 | 3.388 | 3.388 | 3.388 | 3.388 | 210 | +0.03(+0.83%) |
Jan 27, 2020 | 3.360 | 3.400 | 3.360 | 3.360 | 7,639 | -0.03(-0.88%) |
Jan 24, 2020 | 3.450 | 3.450 | 3.375 | 3.390 | 5,500 | -0.06(-1.74%) |
Jan 23, 2020 | 3.382 | 3.450 | 3.382 | 3.450 | 6,117 | +0.04(+1.05%) |
Jan 22, 2020 | 3.360 | 3.450 | 3.360 | 3.414 | 4,030 | -0.03(-0.76%) |
Jan 21, 2020 | 3.390 | 3.445 | 3.390 | 3.440 | 10,666 | -0.01(-0.29%) |
Jan 17, 2020 | 3.472 | 3.472 | 3.450 | 3.450 | 700 | -0.04(-1.29%) |
Jan 16, 2020 | 3.440 | 3.500 | 3.394 | 3.495 | 2,541 | +0.11(+3.31%) |
Jan 15, 2020 | 3.465 | 3.500 | 3.383 | 3.383 | 837 | -0.01(-0.21%) |
Jan 14, 2020 | 3.480 | 3.500 | 3.390 | 3.390 | 2,197 | -0.10(-2.87%) |
Jan 13, 2020 | 3.480 | 3.500 | 3.463 | 3.490 | 12,409 | -0.01(-0.19%) |
Jan 10, 2020 | 3.497 | 3.500 | 3.413 | 3.497 | 7,600 | +0.02(+0.55%) |
Jan 09, 2020 | 3.430 | 3.494 | 3.430 | 3.477 | 1,503 | +0.02(+0.50%) |
Jan 08, 2020 | 3.420 | 3.490 | 3.420 | 3.460 | 30,721 | +0.06(+1.70%) |
Jan 07, 2020 | 3.388 | 3.420 | 3.388 | 3.402 | 1,339 | +0.01(+0.36%) |
Jan 06, 2020 | 3.390 | 3.493 | 3.386 | 3.390 | 8,005 | +0.03(+0.89%) |
Jan 03, 2020 | 3.440 | 3.450 | 3.328 | 3.360 | 5,900 | -0.04(-1.03%) |
Jan 02, 2020 | 3.377 | 3.450 | 3.371 | 3.395 | 2,642 | +0.04(+1.04%) |
Dec 31, 2019 | 3.390 | 3.450 | 3.360 | 3.360 | 4,800 | -0.03(-0.79%) |
Dec 30, 2019 | 3.360 | 3.443 | 3.360 | 3.387 | 6,087 | -0.01(-0.39%) |
Dec 27, 2019 | 3.427 | 3.450 | 3.369 | 3.400 | 5,600 | +0.01(+0.41%) |
Dec 26, 2019 | 3.370 | 3.420 | 3.370 | 3.386 | 7,549 | -0.00(-0.14%) |
Dec 24, 2019 | 3.378 | 3.420 | 3.370 | 3.391 | 3,100 | +0.02(+0.62%) |
Dec 23, 2019 | 3.370 | 3.380 | 3.360 | 3.370 | 7,606 | -0.03(-0.88%) |
Dec 20, 2019 | 3.370 | 3.400 | 3.362 | 3.400 | 5,900 | -0.02(-0.58%) |
Dec 19, 2019 | 3.370 | 3.420 | 3.370 | 3.420 | 745 | +0.04(+1.18%) |
Dec 18, 2019 | 3.430 | 3.430 | 3.365 | 3.380 | 16,684 | -0.04(-1.02%) |
Dec 17, 2019 | 3.370 | 3.434 | 3.360 | 3.415 | 17,200 | -0.00(-0.15%) |
Dec 16, 2019 | 3.480 | 3.528 | 3.391 | 3.420 | 14,241 | -0.08(-2.29%) |
Dec 13, 2019 | 3.540 | 3.540 | 3.500 | 3.500 | 8,700 | -0.03(-0.85%) |
Dec 12, 2019 | 3.500 | 3.590 | 3.500 | 3.530 | 11,303 | +0.01(+0.28%) |
Dec 11, 2019 | 3.550 | 3.563 | 3.500 | 3.520 | 4,429 | -0.01(-0.28%) |
Dec 10, 2019 | 3.490 | 3.600 | 3.490 | 3.530 | 13,156 | +0.03(+0.86%) |
Dec 09, 2019 | 3.590 | 3.590 | 3.413 | 3.500 | 9,879 | -0.05(-1.41%) |
Dec 06, 2019 | 3.450 | 3.590 | 3.450 | 3.550 | 25,000 | +0.10(+2.90%) |
Dec 05, 2019 | 3.430 | 3.600 | 3.400 | 3.450 | 10,703 | +0.02(+0.58%) |
Dec 04, 2019 | 3.550 | 3.620 | 3.430 | 3.430 | 11,516 | -0.15(-4.19%) |
Dec 03, 2019 | 3.560 | 3.598 | 3.556 | 3.580 | 16,615 | +0.02(+0.56%) |