Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.960 | 3.000 | 2.840 | 2.880 | 96,200 | -0.11(-3.68%) |
Feb 27, 2020 | 2.990 | 3.080 | 2.760 | 2.990 | 214,585 | -0.02(-0.66%) |
Feb 26, 2020 | 3.160 | 3.225 | 3.010 | 3.010 | 125,510 | -0.15(-4.75%) |
Feb 25, 2020 | 3.424 | 3.424 | 3.150 | 3.160 | 120,910 | -0.18(-5.39%) |
Feb 24, 2020 | 3.540 | 3.540 | 3.300 | 3.340 | 137,461 | -0.25(-6.96%) |
Feb 21, 2020 | 3.550 | 3.640 | 3.500 | 3.590 | 126,300 | +0.04(+1.13%) |
Feb 20, 2020 | 3.480 | 3.670 | 3.476 | 3.550 | 209,526 | +0.11(+3.20%) |
Feb 19, 2020 | 3.390 | 3.495 | 3.377 | 3.440 | 51,651 | +0.04(+1.18%) |
Feb 18, 2020 | 3.400 | 3.470 | 3.290 | 3.400 | 87,905 | +0.02(+0.59%) |
Feb 14, 2020 | 3.380 | 3.450 | 3.340 | 3.380 | 31,000 | +0.05(+1.50%) |
Feb 13, 2020 | 3.410 | 3.450 | 3.280 | 3.330 | 102,472 | -0.08(-2.35%) |
Feb 12, 2020 | 3.290 | 3.500 | 3.275 | 3.410 | 112,151 | +0.15(+4.60%) |
Feb 11, 2020 | 3.240 | 3.360 | 3.200 | 3.260 | 69,756 | +0.01(+0.31%) |
Feb 10, 2020 | 3.280 | 3.340 | 3.170 | 3.250 | 31,121 | -0.05(-1.52%) |
Feb 07, 2020 | 3.400 | 3.400 | 3.170 | 3.300 | 65,200 | -0.07(-2.08%) |
Feb 06, 2020 | 3.300 | 3.420 | 3.300 | 3.370 | 145,474 | +0.07(+2.12%) |
Feb 05, 2020 | 3.430 | 3.430 | 3.150 | 3.300 | 50,428 | -0.08(-2.37%) |
Feb 04, 2020 | 3.190 | 3.520 | 3.190 | 3.380 | 145,452 | +0.18(+5.62%) |
Feb 03, 2020 | 3.240 | 3.340 | 3.195 | 3.200 | 19,741 | -0.04(-1.23%) |
Jan 31, 2020 | 3.130 | 3.280 | 3.100 | 3.240 | 109,700 | +0.08(+2.53%) |
Jan 30, 2020 | 3.140 | 3.180 | 3.090 | 3.160 | 28,778 | -0.01(-0.32%) |
Jan 29, 2020 | 3.150 | 3.190 | 3.070 | 3.170 | 76,748 | +0.06(+1.93%) |
Jan 28, 2020 | 3.040 | 3.150 | 3.040 | 3.110 | 26,743 | +0.10(+3.32%) |
Jan 27, 2020 | 3.170 | 3.215 | 2.960 | 3.010 | 140,028 | -0.22(-6.81%) |
Jan 24, 2020 | 3.280 | 3.280 | 3.170 | 3.230 | 77,000 | -0.08(-2.42%) |
Jan 23, 2020 | 3.250 | 3.310 | 3.230 | 3.310 | 46,060 | +0.01(+0.30%) |
Jan 22, 2020 | 3.300 | 3.333 | 3.220 | 3.300 | 63,179 | -0.01(-0.15%) |
Jan 21, 2020 | 3.350 | 3.350 | 3.248 | 3.305 | 91,170 | -0.03(-1.05%) |
Jan 17, 2020 | 3.310 | 3.390 | 3.283 | 3.340 | 92,400 | +0.03(+0.91%) |
Jan 16, 2020 | 3.220 | 3.310 | 3.150 | 3.310 | 74,915 | +0.10(+3.12%) |
Jan 15, 2020 | 3.190 | 3.240 | 3.170 | 3.210 | 19,698 | +0.04(+1.26%) |
Jan 14, 2020 | 3.230 | 3.230 | 3.100 | 3.170 | 25,931 | +0.02(+0.63%) |
Jan 13, 2020 | 3.250 | 3.250 | 3.140 | 3.150 | 24,762 | -0.11(-3.37%) |
Jan 10, 2020 | 3.330 | 3.330 | 3.170 | 3.260 | 65,200 | +0.11(+3.49%) |
Jan 09, 2020 | 3.150 | 3.150 | 3.120 | 3.150 | 28,881 | +0.05(+1.61%) |
Jan 08, 2020 | 3.070 | 3.180 | 3.030 | 3.100 | 151,488 | -0.01(-0.32%) |
Jan 07, 2020 | 3.120 | 3.190 | 3.070 | 3.110 | 92,774 | -0.06(-1.89%) |
Jan 06, 2020 | 3.190 | 3.250 | 3.060 | 3.170 | 111,309 | -0.05(-1.55%) |
Jan 03, 2020 | 3.180 | 3.300 | 3.150 | 3.220 | 46,800 | -0.05(-1.53%) |
Jan 02, 2020 | 3.400 | 3.430 | 3.210 | 3.270 | 37,740 | -0.08(-2.39%) |
Dec 31, 2019 | 3.320 | 3.380 | 3.307 | 3.350 | 18,100 | +0.07(+2.13%) |
Dec 30, 2019 | 3.340 | 3.422 | 3.240 | 3.280 | 79,640 | -0.07(-2.09%) |
Dec 27, 2019 | 3.390 | 3.410 | 3.330 | 3.350 | 30,800 | -0.02(-0.59%) |
Dec 26, 2019 | 3.380 | 3.400 | 3.300 | 3.370 | 15,655 | +0.02(+0.60%) |
Dec 24, 2019 | 3.460 | 3.480 | 3.350 | 3.350 | 22,500 | -0.07(-2.05%) |
Dec 23, 2019 | 3.600 | 3.600 | 3.400 | 3.420 | 103,922 | -0.18(-5.00%) |
Dec 20, 2019 | 3.160 | 3.600 | 3.152 | 3.600 | 289,600 | +0.45(+14.29%) |
Dec 19, 2019 | 3.160 | 3.214 | 3.070 | 3.150 | 153,409 | -0.06(-1.87%) |
Dec 18, 2019 | 3.160 | 3.240 | 3.020 | 3.210 | 58,710 | +0.03(+0.94%) |
Dec 17, 2019 | 3.240 | 3.304 | 3.080 | 3.180 | 84,742 | -0.02(-0.63%) |
Dec 16, 2019 | 3.470 | 3.470 | 3.200 | 3.200 | 154,434 | -0.20(-5.88%) |
Dec 13, 2019 | 3.420 | 3.420 | 3.285 | 3.400 | 49,100 | -0.05(-1.45%) |
Dec 12, 2019 | 3.460 | 3.480 | 3.370 | 3.450 | 71,960 | +0.01(+0.29%) |
Dec 11, 2019 | 3.370 | 3.450 | 3.350 | 3.440 | 46,002 | +0.08(+2.38%) |
Dec 10, 2019 | 3.300 | 3.380 | 3.230 | 3.360 | 69,629 | +0.02(+0.60%) |
Dec 09, 2019 | 3.480 | 3.504 | 3.210 | 3.340 | 235,454 | -0.19(-5.38%) |
Dec 06, 2019 | 3.550 | 3.620 | 3.520 | 3.530 | 52,300 | +0.01(+0.28%) |
Dec 05, 2019 | 3.460 | 3.550 | 3.420 | 3.520 | 78,889 | +0.11(+3.23%) |
Dec 04, 2019 | 3.590 | 3.640 | 3.350 | 3.410 | 224,861 | -0.18(-5.01%) |
Dec 03, 2019 | 3.440 | 3.650 | 3.300 | 3.590 | 170,172 | +0.10(+2.87%) |