Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.860 | 2.970 | 2.730 | 2.870 | 2,297,300 | -0.04(-1.37%) |
Feb 27, 2020 | 3.010 | 3.110 | 2.910 | 2.910 | 1,659,018 | -0.15(-4.90%) |
Feb 26, 2020 | 3.130 | 3.190 | 3.020 | 3.060 | 1,620,238 | -0.06(-1.92%) |
Feb 25, 2020 | 3.360 | 3.610 | 3.040 | 3.120 | 3,376,083 | -0.19(-5.74%) |
Feb 24, 2020 | 3.240 | 3.410 | 3.220 | 3.310 | 2,452,306 | -0.06(-1.78%) |
Feb 21, 2020 | 3.310 | 3.410 | 3.240 | 3.370 | 1,706,700 | +0.04(+1.20%) |
Feb 20, 2020 | 3.250 | 3.440 | 3.210 | 3.330 | 2,153,622 | +0.07(+2.15%) |
Feb 19, 2020 | 3.200 | 3.290 | 3.110 | 3.260 | 2,765,123 | +0.04(+1.24%) |
Feb 18, 2020 | 3.160 | 3.220 | 3.020 | 3.220 | 2,179,812 | +0.03(+0.94%) |
Feb 14, 2020 | 3.090 | 3.230 | 3.030 | 3.190 | 3,587,200 | +0.11(+3.57%) |
Feb 13, 2020 | 3.150 | 3.160 | 3.000 | 3.080 | 1,671,200 | -0.10(-3.14%) |
Feb 12, 2020 | 3.230 | 3.300 | 3.110 | 3.180 | 2,523,882 | +0.04(+1.27%) |
Feb 11, 2020 | 2.990 | 3.160 | 2.980 | 3.140 | 2,132,857 | +0.18(+6.08%) |
Feb 10, 2020 | 3.000 | 3.020 | 2.830 | 2.960 | 1,367,131 | -0.02(-0.67%) |
Feb 07, 2020 | 3.240 | 3.250 | 2.970 | 2.980 | 2,859,100 | -0.27(-8.31%) |
Feb 06, 2020 | 3.260 | 3.290 | 3.100 | 3.250 | 2,255,131 | +0.02(+0.62%) |
Feb 05, 2020 | 3.130 | 3.260 | 3.070 | 3.230 | 3,651,004 | +0.11(+3.53%) |
Feb 04, 2020 | 3.080 | 3.130 | 2.981 | 3.120 | 2,029,983 | +0.07(+2.30%) |
Feb 03, 2020 | 3.130 | 3.225 | 3.010 | 3.050 | 1,226,609 | -0.07(-2.24%) |
Jan 31, 2020 | 3.130 | 3.170 | 3.010 | 3.120 | 2,548,100 | -0.03(-0.95%) |
Jan 30, 2020 | 3.190 | 3.320 | 3.060 | 3.150 | 1,178,209 | -0.09(-2.78%) |
Jan 29, 2020 | 3.190 | 3.310 | 3.110 | 3.240 | 1,787,319 | +0.11(+3.51%) |
Jan 28, 2020 | 3.190 | 3.230 | 3.050 | 3.130 | 1,880,586 | -0.03(-0.95%) |
Jan 27, 2020 | 3.140 | 3.200 | 3.000 | 3.160 | 3,086,033 | -0.01(-0.32%) |
Jan 24, 2020 | 3.120 | 3.305 | 3.110 | 3.170 | 2,842,900 | +0.04(+1.28%) |
Jan 23, 2020 | 3.070 | 3.140 | 2.990 | 3.130 | 3,008,115 | +0.07(+2.29%) |
Jan 22, 2020 | 2.960 | 3.150 | 2.960 | 3.060 | 3,701,204 | +0.09(+3.03%) |
Jan 21, 2020 | 3.130 | 3.200 | 2.850 | 2.970 | 4,701,458 | -0.15(-4.81%) |
Jan 17, 2020 | 2.940 | 3.140 | 2.920 | 3.120 | 5,344,700 | +0.20(+6.85%) |
Jan 16, 2020 | 2.850 | 2.980 | 2.820 | 2.920 | 4,011,985 | +0.09(+3.18%) |
Jan 15, 2020 | 2.700 | 2.870 | 2.540 | 2.830 | 9,881,143 | +0.13(+4.81%) |
Jan 14, 2020 | 2.870 | 2.920 | 2.660 | 2.700 | 4,517,301 | -0.16(-5.59%) |
Jan 13, 2020 | 3.700 | 3.750 | 2.820 | 2.860 | 11,651,267 | -0.89(-23.73%) |
Jan 10, 2020 | 3.800 | 3.860 | 3.745 | 3.750 | 2,101,600 | -0.06(-1.57%) |
Jan 09, 2020 | 3.840 | 3.940 | 3.750 | 3.810 | 2,645,349 | +0.00(+0.00%) |
Jan 08, 2020 | 3.770 | 3.900 | 3.710 | 3.810 | 5,601,811 | +0.05(+1.33%) |
Jan 07, 2020 | 3.890 | 3.930 | 3.740 | 3.760 | 4,368,670 | -0.12(-3.09%) |
Jan 06, 2020 | 4.010 | 4.030 | 3.840 | 3.880 | 3,479,688 | -0.13(-3.24%) |
Jan 03, 2020 | 4.040 | 4.055 | 3.960 | 4.010 | 2,489,500 | -0.04(-1.11%) |
Jan 02, 2020 | 4.220 | 4.260 | 4.000 | 4.055 | 2,862,587 | -0.17(-3.91%) |
Dec 31, 2019 | 4.350 | 4.350 | 4.130 | 4.220 | 4,658,000 | -0.12(-2.65%) |
Dec 30, 2019 | 4.310 | 4.390 | 4.180 | 4.335 | 1,405,860 | +0.04(+1.05%) |
Dec 27, 2019 | 4.450 | 4.460 | 4.290 | 4.290 | 1,310,700 | -0.16(-3.60%) |
Dec 26, 2019 | 4.580 | 4.620 | 4.390 | 4.450 | 1,708,517 | -0.15(-3.26%) |
Dec 24, 2019 | 4.570 | 4.660 | 4.510 | 4.600 | 561,800 | +0.01(+0.22%) |
Dec 23, 2019 | 4.500 | 4.630 | 4.380 | 4.590 | 1,781,285 | +0.15(+3.38%) |
Dec 20, 2019 | 4.420 | 4.510 | 4.320 | 4.440 | 3,520,800 | +0.05(+1.14%) |
Dec 19, 2019 | 4.260 | 4.460 | 4.200 | 4.390 | 2,109,361 | +0.14(+3.29%) |
Dec 18, 2019 | 4.400 | 4.410 | 4.110 | 4.250 | 1,741,762 | -0.12(-2.75%) |
Dec 17, 2019 | 4.570 | 4.660 | 4.330 | 4.370 | 2,248,318 | -0.09(-2.02%) |
Dec 16, 2019 | 4.320 | 4.570 | 4.270 | 4.460 | 2,041,967 | +0.14(+3.24%) |
Dec 13, 2019 | 4.220 | 4.320 | 4.150 | 4.320 | 1,279,500 | +0.09(+2.13%) |
Dec 12, 2019 | 4.250 | 4.340 | 4.200 | 4.230 | 987,281 | -0.03(-0.70%) |
Dec 11, 2019 | 4.280 | 4.360 | 4.180 | 4.260 | 1,827,101 | +0.06(+1.43%) |
Dec 10, 2019 | 4.170 | 4.260 | 3.980 | 4.200 | 3,059,690 | +0.02(+0.48%) |
Dec 09, 2019 | 4.010 | 4.300 | 4.010 | 4.180 | 1,989,023 | +0.16(+3.98%) |
Dec 06, 2019 | 4.000 | 4.300 | 3.975 | 4.020 | 3,501,500 | +0.00(+0.00%) |
Dec 05, 2019 | 3.990 | 4.070 | 3.980 | 4.020 | 4,441,873 | -0.06(-1.47%) |
Dec 04, 2019 | 4.380 | 4.410 | 3.970 | 4.080 | 19,328,024 | -0.36(-8.11%) |
Dec 03, 2019 | 4.600 | 4.880 | 4.250 | 4.440 | 20,215,644 | +1.04(+30.59%) |