Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.900 | 3.060 | 2.900 | 3.030 | 15,900 | +0.02(+0.66%) |
Feb 27, 2020 | 3.050 | 3.170 | 2.910 | 3.010 | 39,696 | -0.14(-4.44%) |
Feb 26, 2020 | 3.070 | 3.290 | 3.070 | 3.150 | 24,512 | +0.04(+1.29%) |
Feb 25, 2020 | 3.290 | 3.290 | 2.756 | 3.110 | 46,342 | -0.14(-4.31%) |
Feb 24, 2020 | 3.320 | 3.330 | 3.120 | 3.250 | 65,992 | -0.01(-0.33%) |
Feb 21, 2020 | 3.470 | 3.470 | 3.210 | 3.261 | 31,400 | +0.04(+1.27%) |
Feb 20, 2020 | 3.200 | 3.260 | 3.120 | 3.220 | 44,988 | +0.02(+0.63%) |
Feb 19, 2020 | 3.380 | 3.440 | 3.200 | 3.200 | 35,146 | -0.22(-6.43%) |
Feb 18, 2020 | 3.580 | 3.690 | 3.420 | 3.420 | 38,942 | -0.12(-3.39%) |
Feb 14, 2020 | 3.467 | 3.640 | 3.467 | 3.540 | 28,400 | +0.02(+0.57%) |
Feb 13, 2020 | 3.530 | 3.710 | 3.330 | 3.520 | 34,522 | -0.09(-2.49%) |
Feb 12, 2020 | 3.600 | 3.830 | 3.550 | 3.610 | 83,043 | -0.01(-0.28%) |
Feb 11, 2020 | 3.356 | 3.822 | 3.340 | 3.620 | 188,922 | +0.29(+8.71%) |
Feb 10, 2020 | 3.370 | 3.390 | 3.290 | 3.330 | 7,656 | +0.03(+0.91%) |
Feb 07, 2020 | 3.250 | 3.600 | 3.250 | 3.300 | 105,500 | +0.00(+0.15%) |
Feb 06, 2020 | 3.249 | 3.350 | 3.211 | 3.295 | 32,377 | +0.04(+1.38%) |
Feb 05, 2020 | 3.250 | 3.340 | 3.118 | 3.250 | 61,939 | +0.02(+0.62%) |
Feb 04, 2020 | 3.290 | 3.290 | 3.190 | 3.230 | 14,519 | +0.01(+0.31%) |
Feb 03, 2020 | 3.210 | 3.320 | 3.200 | 3.220 | 8,561 | +0.02(+0.63%) |
Jan 31, 2020 | 3.350 | 3.350 | 3.200 | 3.200 | 14,500 | -0.12(-3.59%) |
Jan 30, 2020 | 3.260 | 3.319 | 3.130 | 3.319 | 44,475 | +0.10(+3.08%) |
Jan 29, 2020 | 3.250 | 3.300 | 3.127 | 3.220 | 26,366 | -0.02(-0.62%) |
Jan 28, 2020 | 3.271 | 3.290 | 3.209 | 3.240 | 30,037 | +0.08(+2.53%) |
Jan 27, 2020 | 3.380 | 3.430 | 3.060 | 3.160 | 57,058 | -0.24(-7.06%) |
Jan 24, 2020 | 3.430 | 3.450 | 3.330 | 3.400 | 16,500 | -0.05(-1.45%) |
Jan 23, 2020 | 3.540 | 3.575 | 3.435 | 3.450 | 14,609 | -0.05(-1.43%) |
Jan 22, 2020 | 3.560 | 3.580 | 3.430 | 3.500 | 53,584 | -0.10(-2.78%) |
Jan 21, 2020 | 3.600 | 3.600 | 3.500 | 3.600 | 13,249 | -0.01(-0.28%) |
Jan 17, 2020 | 3.720 | 3.720 | 3.531 | 3.610 | 15,600 | -0.11(-2.96%) |
Jan 16, 2020 | 3.600 | 3.780 | 3.562 | 3.720 | 46,621 | +0.12(+3.33%) |
Jan 15, 2020 | 3.650 | 3.690 | 3.550 | 3.600 | 47,240 | +0.04(+1.12%) |
Jan 14, 2020 | 3.470 | 3.730 | 3.430 | 3.560 | 77,806 | +0.11(+3.19%) |
Jan 13, 2020 | 3.550 | 3.573 | 3.434 | 3.450 | 10,785 | -0.04(-1.15%) |
Jan 10, 2020 | 3.550 | 3.550 | 3.340 | 3.490 | 35,200 | +0.03(+0.87%) |
Jan 09, 2020 | 3.430 | 3.555 | 3.427 | 3.460 | 33,415 | -0.02(-0.57%) |
Jan 08, 2020 | 3.560 | 3.615 | 3.447 | 3.480 | 29,214 | -0.02(-0.57%) |
Jan 07, 2020 | 3.410 | 3.650 | 3.310 | 3.500 | 148,108 | +0.13(+3.86%) |
Jan 06, 2020 | 3.270 | 3.420 | 3.259 | 3.370 | 22,413 | +0.14(+4.33%) |
Jan 03, 2020 | 3.250 | 3.350 | 3.200 | 3.230 | 20,100 | -0.05(-1.52%) |
Jan 02, 2020 | 3.200 | 3.370 | 3.170 | 3.280 | 27,918 | +0.07(+2.18%) |
Dec 31, 2019 | 3.320 | 3.460 | 3.030 | 3.210 | 87,200 | -0.19(-5.59%) |
Dec 30, 2019 | 3.460 | 3.600 | 3.300 | 3.400 | 43,032 | -0.09(-2.58%) |
Dec 27, 2019 | 3.500 | 3.550 | 3.450 | 3.490 | 29,600 | -0.08(-2.24%) |
Dec 26, 2019 | 3.400 | 3.580 | 3.400 | 3.570 | 13,689 | +0.17(+5.00%) |
Dec 24, 2019 | 3.410 | 3.550 | 3.400 | 3.400 | 16,100 | -0.08(-2.30%) |
Dec 23, 2019 | 3.650 | 3.680 | 3.460 | 3.480 | 18,873 | -0.04(-1.14%) |
Dec 20, 2019 | 3.800 | 3.800 | 3.520 | 3.520 | 32,800 | -0.20(-5.38%) |
Dec 19, 2019 | 3.490 | 3.800 | 3.470 | 3.720 | 108,699 | +0.21(+5.98%) |
Dec 18, 2019 | 3.440 | 3.560 | 3.425 | 3.510 | 18,401 | +0.09(+2.63%) |
Dec 17, 2019 | 3.360 | 3.460 | 3.325 | 3.420 | 14,955 | +0.02(+0.59%) |
Dec 16, 2019 | 3.430 | 3.510 | 3.380 | 3.400 | 25,021 | -0.03(-0.87%) |
Dec 13, 2019 | 3.340 | 3.490 | 3.340 | 3.430 | 34,400 | +0.05(+1.48%) |
Dec 12, 2019 | 3.350 | 3.400 | 3.330 | 3.380 | 26,846 | +0.03(+0.90%) |
Dec 11, 2019 | 3.350 | 3.450 | 3.310 | 3.350 | 37,046 | -0.04(-1.18%) |
Dec 10, 2019 | 3.454 | 3.454 | 3.284 | 3.390 | 20,560 | +0.04(+1.19%) |
Dec 09, 2019 | 3.350 | 3.430 | 3.320 | 3.350 | 21,780 | -0.05(-1.47%) |
Dec 06, 2019 | 3.740 | 3.740 | 3.400 | 3.400 | 55,400 | -0.16(-4.49%) |
Dec 05, 2019 | 3.610 | 3.751 | 3.560 | 3.560 | 60,219 | -0.15(-4.04%) |
Dec 04, 2019 | 3.720 | 3.851 | 3.710 | 3.710 | 18,716 | -0.04(-1.20%) |
Dec 03, 2019 | 3.710 | 3.915 | 3.700 | 3.755 | 20,133 | +0.01(+0.40%) |