Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 13, 2020 | 3.490 | 3.490 | 3.490 | 0 | -0.01(-0.29%) | |
Feb 12, 2020 | 3.500 | 3.500 | 3.490 | 3.500 | 190,681 | +0.01(+0.29%) |
Feb 11, 2020 | 3.500 | 3.500 | 3.490 | 3.490 | 222,841 | -0.01(-0.29%) |
Feb 10, 2020 | 3.490 | 3.500 | 3.490 | 3.500 | 297,393 | +0.00(+0.00%) |
Feb 07, 2020 | 3.500 | 3.500 | 3.490 | 3.500 | 408,000 | +0.01(+0.29%) |
Feb 06, 2020 | 3.500 | 3.500 | 3.490 | 3.490 | 547,569 | +0.00(+0.00%) |
Feb 05, 2020 | 3.490 | 3.500 | 3.490 | 3.490 | 747,083 | -0.01(-0.29%) |
Feb 04, 2020 | 3.500 | 3.500 | 3.485 | 3.500 | 995,897 | +0.00(+0.00%) |
Feb 03, 2020 | 3.490 | 3.500 | 3.480 | 3.500 | 1,307,399 | +0.01(+0.29%) |
Jan 31, 2020 | 3.480 | 3.495 | 3.480 | 3.490 | 1,033,400 | +0.00(+0.00%) |
Jan 30, 2020 | 3.480 | 3.490 | 3.480 | 3.490 | 291,913 | +0.01(+0.29%) |
Jan 29, 2020 | 3.480 | 3.490 | 3.480 | 3.480 | 183,146 | -0.01(-0.29%) |
Jan 28, 2020 | 3.480 | 3.490 | 3.480 | 3.490 | 147,268 | +0.01(+0.29%) |
Jan 27, 2020 | 3.480 | 3.490 | 3.480 | 3.480 | 186,342 | -0.01(-0.29%) |
Jan 24, 2020 | 3.480 | 3.490 | 3.473 | 3.490 | 861,400 | +0.01(+0.29%) |
Jan 23, 2020 | 3.480 | 3.490 | 3.470 | 3.480 | 606,237 | +0.00(+0.00%) |
Jan 22, 2020 | 3.480 | 3.490 | 3.480 | 3.480 | 232,288 | +0.00(+0.00%) |
Jan 21, 2020 | 3.480 | 3.490 | 3.480 | 3.480 | 319,517 | +0.00(+0.00%) |
Jan 17, 2020 | 3.480 | 3.490 | 3.470 | 3.480 | 1,026,400 | +0.00(+0.00%) |
Jan 16, 2020 | 3.490 | 3.490 | 3.470 | 3.480 | 1,335,470 | +0.00(+0.00%) |
Jan 15, 2020 | 3.480 | 3.490 | 3.470 | 3.480 | 1,883,302 | +0.01(+0.29%) |
Jan 14, 2020 | 3.480 | 3.480 | 3.470 | 3.470 | 701,087 | -0.01(-0.29%) |
Jan 13, 2020 | 3.480 | 3.490 | 3.470 | 3.480 | 2,741,790 | +0.01(+0.29%) |
Jan 10, 2020 | 3.470 | 3.480 | 3.470 | 3.470 | 892,300 | -0.01(-0.29%) |
Jan 09, 2020 | 3.460 | 3.480 | 3.455 | 3.480 | 2,019,052 | +0.03(+0.87%) |
Jan 08, 2020 | 3.460 | 3.470 | 3.450 | 3.450 | 1,018,196 | -0.02(-0.58%) |
Jan 07, 2020 | 3.450 | 3.470 | 3.450 | 3.470 | 2,343,735 | +0.02(+0.58%) |
Jan 06, 2020 | 3.440 | 3.460 | 3.440 | 3.450 | 1,430,153 | +0.01(+0.29%) |
Jan 03, 2020 | 3.440 | 3.460 | 3.430 | 3.440 | 2,842,900 | +0.01(+0.29%) |
Jan 02, 2020 | 3.470 | 3.480 | 3.340 | 3.430 | 5,383,603 | -0.05(-1.44%) |
Dec 31, 2019 | 3.470 | 3.480 | 3.470 | 3.480 | 904,200 | +0.01(+0.29%) |
Dec 30, 2019 | 3.470 | 3.480 | 3.470 | 3.470 | 1,204,415 | -0.01(-0.29%) |
Dec 27, 2019 | 3.480 | 3.480 | 3.470 | 3.480 | 360,900 | +0.01(+0.29%) |
Dec 26, 2019 | 3.470 | 3.490 | 3.470 | 3.470 | 1,825,996 | +0.00(+0.00%) |
Dec 24, 2019 | 3.460 | 3.480 | 3.460 | 3.470 | 368,800 | +0.01(+0.29%) |
Dec 23, 2019 | 3.470 | 3.480 | 3.460 | 3.460 | 1,489,148 | -0.02(-0.57%) |
Dec 20, 2019 | 3.470 | 3.480 | 3.460 | 3.480 | 990,800 | +0.01(+0.29%) |
Dec 19, 2019 | 3.470 | 3.480 | 3.460 | 3.470 | 994,734 | +0.00(+0.00%) |
Dec 18, 2019 | 3.460 | 3.480 | 3.460 | 3.470 | 2,788,948 | +0.00(+0.00%) |
Dec 17, 2019 | 3.460 | 3.480 | 3.460 | 3.470 | 1,713,639 | +0.01(+0.29%) |
Dec 16, 2019 | 3.470 | 3.480 | 3.460 | 3.460 | 1,642,915 | -0.02(-0.57%) |
Dec 13, 2019 | 3.480 | 3.480 | 3.470 | 3.480 | 1,136,800 | +0.01(+0.29%) |
Dec 12, 2019 | 3.480 | 3.490 | 3.470 | 3.470 | 1,117,630 | +0.00(+0.00%) |
Dec 11, 2019 | 3.490 | 3.490 | 3.470 | 3.470 | 2,380,018 | +0.00(+0.00%) |
Dec 10, 2019 | 3.490 | 3.490 | 3.470 | 3.470 | 1,066,344 | -0.01(-0.29%) |
Dec 09, 2019 | 3.490 | 3.490 | 3.480 | 3.480 | 1,158,923 | -0.02(-0.57%) |
Dec 06, 2019 | 3.490 | 3.500 | 3.480 | 3.500 | 3,925,200 | +0.03(+0.86%) |
Dec 05, 2019 | 3.490 | 3.490 | 3.470 | 3.470 | 1,385,281 | -0.02(-0.57%) |
Dec 04, 2019 | 3.490 | 3.490 | 3.470 | 3.490 | 2,370,494 | +0.01(+0.29%) |
Dec 03, 2019 | 3.490 | 3.490 | 3.470 | 3.480 | 2,241,182 | -0.01(-0.29%) |
Dec 02, 2019 | 3.490 | 3.500 | 3.480 | 3.490 | 940,827 | +0.00(+0.00%) |
Nov 29, 2019 | 3.480 | 3.490 | 3.470 | 3.490 | 1,068,600 | +0.00(+0.00%) |
Nov 27, 2019 | 3.490 | 3.495 | 3.480 | 3.490 | 895,900 | +0.00(+0.00%) |
Nov 26, 2019 | 3.490 | 3.490 | 3.470 | 3.490 | 1,312,454 | +0.00(+0.00%) |
Nov 25, 2019 | 3.480 | 3.500 | 3.470 | 3.490 | 4,075,523 | +0.02(+0.58%) |
Nov 22, 2019 | 3.480 | 3.490 | 3.470 | 3.470 | 1,547,800 | -0.01(-0.29%) |
Nov 21, 2019 | 3.470 | 3.490 | 3.470 | 3.480 | 1,821,493 | +0.00(+0.00%) |
Nov 20, 2019 | 3.470 | 3.490 | 3.470 | 3.480 | 792,551 | +0.00(+0.00%) |
Nov 19, 2019 | 3.480 | 3.480 | 3.470 | 3.480 | 2,163,466 | +0.01(+0.29%) |
Nov 18, 2019 | 3.480 | 3.485 | 3.460 | 3.470 | 1,905,938 | -0.01(-0.29%) |
Nov 15, 2019 | 3.470 | 3.480 | 3.460 | 3.480 | 3,153,800 | +0.02(+0.58%) |
Nov 14, 2019 | 3.470 | 3.510 | 3.460 | 3.460 | 7,194,793 | -0.02(-0.57%) |
Nov 13, 2019 | 3.460 | 3.480 | 3.460 | 3.480 | 4,676,646 | +0.01(+0.29%) |
Nov 12, 2019 | 3.460 | 3.480 | 3.440 | 3.470 | 15,067,847 | +0.66(+23.49%) |
Nov 11, 2019 | 2.770 | 2.920 | 2.750 | 2.810 | 240,304 | -0.04(-1.40%) |
Nov 08, 2019 | 2.840 | 2.930 | 2.790 | 2.850 | 294,800 | +0.06(+2.15%) |
Nov 07, 2019 | 2.750 | 2.880 | 2.690 | 2.790 | 307,818 | +0.09(+3.33%) |
Nov 06, 2019 | 2.600 | 2.710 | 2.550 | 2.700 | 170,517 | +0.10(+3.85%) |
Nov 05, 2019 | 2.710 | 2.790 | 2.548 | 2.600 | 299,450 | -0.09(-3.35%) |
Nov 04, 2019 | 2.690 | 2.780 | 2.650 | 2.690 | 538,236 | +0.07(+2.67%) |
Nov 01, 2019 | 2.260 | 2.690 | 2.250 | 2.620 | 651,000 | +0.36(+15.93%) |
Oct 31, 2019 | 2.430 | 2.480 | 2.220 | 2.260 | 363,252 | -0.19(-7.76%) |
Oct 30, 2019 | 2.220 | 2.460 | 2.160 | 2.450 | 569,715 | +0.20(+8.89%) |
Oct 29, 2019 | 2.030 | 2.310 | 1.990 | 2.250 | 761,905 | +0.24(+11.94%) |
Oct 28, 2019 | 1.980 | 2.080 | 1.980 | 2.010 | 149,610 | +0.03(+1.52%) |
Oct 25, 2019 | 2.000 | 2.030 | 1.970 | 1.980 | 119,000 | -0.02(-1.00%) |
Oct 24, 2019 | 2.050 | 2.050 | 1.970 | 2.000 | 93,770 | -0.01(-0.50%) |
Oct 23, 2019 | 2.080 | 2.080 | 2.000 | 2.010 | 91,035 | -0.04(-1.95%) |
Oct 22, 2019 | 2.130 | 2.130 | 2.050 | 2.050 | 77,772 | -0.09(-4.21%) |
Oct 21, 2019 | 2.120 | 2.190 | 2.070 | 2.140 | 246,375 | +0.05(+2.39%) |
Oct 18, 2019 | 2.060 | 2.120 | 2.030 | 2.090 | 154,400 | -0.02(-0.95%) |
Oct 17, 2019 | 2.080 | 2.140 | 2.070 | 2.110 | 115,649 | +0.03(+1.44%) |
Oct 16, 2019 | 2.070 | 2.110 | 2.065 | 2.080 | 88,203 | -0.02(-0.95%) |
Oct 15, 2019 | 2.100 | 2.170 | 2.070 | 2.100 | 96,631 | +0.00(+0.00%) |
Oct 14, 2019 | 2.110 | 2.120 | 2.040 | 2.100 | 142,688 | -0.03(-1.41%) |
Oct 11, 2019 | 2.080 | 2.250 | 2.050 | 2.130 | 320,300 | +0.11(+5.45%) |
Oct 10, 2019 | 2.060 | 2.100 | 1.980 | 2.020 | 192,869 | +0.00(+0.00%) |
Oct 09, 2019 | 2.060 | 2.110 | 2.020 | 2.020 | 175,204 | -0.02(-0.98%) |
Oct 08, 2019 | 2.100 | 2.100 | 2.010 | 2.040 | 110,675 | -0.06(-2.86%) |
Oct 07, 2019 | 2.120 | 2.160 | 2.050 | 2.100 | 107,361 | -0.01(-0.47%) |
Oct 04, 2019 | 2.070 | 2.120 | 2.040 | 2.110 | 109,000 | +0.03(+1.44%) |
Oct 03, 2019 | 2.140 | 2.140 | 1.980 | 2.080 | 298,317 | -0.03(-1.42%) |
Oct 02, 2019 | 2.140 | 2.200 | 2.100 | 2.110 | 157,118 | -0.04(-1.86%) |
Oct 01, 2019 | 2.400 | 2.440 | 2.130 | 2.150 | 166,183 | -0.22(-9.28%) |
Sep 30, 2019 | 2.320 | 2.400 | 2.280 | 2.370 | 253,949 | +0.10(+4.41%) |
Sep 27, 2019 | 2.240 | 2.290 | 2.230 | 2.270 | 232,900 | +0.02(+0.89%) |
Sep 26, 2019 | 2.270 | 2.300 | 2.200 | 2.250 | 148,424 | -0.02(-0.88%) |
Sep 25, 2019 | 2.190 | 2.300 | 2.181 | 2.270 | 256,764 | +0.09(+4.13%) |
Sep 24, 2019 | 2.420 | 2.420 | 2.160 | 2.180 | 361,195 | -0.21(-8.79%) |
Sep 23, 2019 | 2.410 | 2.450 | 2.350 | 2.390 | 96,929 | -0.06(-2.45%) |
Sep 20, 2019 | 2.330 | 2.480 | 2.330 | 2.450 | 595,100 | +0.05(+2.08%) |
Sep 19, 2019 | 2.460 | 2.540 | 2.400 | 2.400 | 150,770 | -0.07(-2.83%) |
Sep 18, 2019 | 2.520 | 2.540 | 2.380 | 2.470 | 244,008 | -0.03(-1.20%) |
Sep 17, 2019 | 2.540 | 2.570 | 2.470 | 2.500 | 158,490 | -0.09(-3.47%) |
Sep 16, 2019 | 2.540 | 2.700 | 2.520 | 2.590 | 200,360 | -0.02(-0.77%) |
Sep 13, 2019 | 2.660 | 2.660 | 2.490 | 2.610 | 272,000 | +0.00(+0.00%) |
Sep 12, 2019 | 2.500 | 2.690 | 2.440 | 2.610 | 470,581 | +0.13(+5.24%) |
Sep 11, 2019 | 2.330 | 2.500 | 2.240 | 2.480 | 386,464 | +0.21(+9.25%) |
Sep 10, 2019 | 2.250 | 2.350 | 2.210 | 2.270 | 196,259 | +0.02(+0.89%) |
Sep 09, 2019 | 2.100 | 2.285 | 2.090 | 2.250 | 334,643 | +0.15(+7.14%) |
Sep 06, 2019 | 2.100 | 2.170 | 2.040 | 2.100 | 234,300 | +0.01(+0.48%) |
Sep 05, 2019 | 1.980 | 2.100 | 1.950 | 2.090 | 277,883 | +0.15(+7.73%) |
Sep 04, 2019 | 1.860 | 1.960 | 1.850 | 1.940 | 176,987 | +0.09(+4.86%) |
Sep 03, 2019 | 1.950 | 2.000 | 1.830 | 1.850 | 319,747 | -0.11(-5.61%) |
Aug 30, 2019 | 1.960 | 2.063 | 1.920 | 1.960 | 279,300 | +0.03(+1.55%) |
Aug 29, 2019 | 1.980 | 2.050 | 1.920 | 1.930 | 236,361 | -0.03(-1.53%) |
Aug 28, 2019 | 1.830 | 2.000 | 1.830 | 1.960 | 191,029 | +0.13(+7.10%) |
Aug 27, 2019 | 1.990 | 2.010 | 1.810 | 1.830 | 382,694 | -0.14(-7.11%) |
Aug 26, 2019 | 1.970 | 2.030 | 1.920 | 1.970 | 348,404 | +0.04(+2.07%) |
Aug 23, 2019 | 2.230 | 2.230 | 1.920 | 1.930 | 852,900 | -0.29(-13.06%) |
Aug 22, 2019 | 2.300 | 2.370 | 2.220 | 2.220 | 378,040 | -0.06(-2.63%) |
Aug 21, 2019 | 2.400 | 2.400 | 2.270 | 2.280 | 288,161 | -0.08(-3.39%) |
Aug 20, 2019 | 2.460 | 2.470 | 2.350 | 2.360 | 224,611 | -0.12(-4.84%) |
Aug 19, 2019 | 2.550 | 2.570 | 2.460 | 2.480 | 287,128 | -0.04(-1.59%) |
Aug 16, 2019 | 2.490 | 2.555 | 2.480 | 2.520 | 238,300 | +0.03(+1.20%) |
Aug 15, 2019 | 2.630 | 2.630 | 2.470 | 2.490 | 224,801 | +0.03(+1.22%) |
Aug 14, 2019 | 2.450 | 2.500 | 2.420 | 2.460 | 319,426 | -0.03(-1.20%) |
Aug 13, 2019 | 2.520 | 2.540 | 2.450 | 2.490 | 336,233 | -0.06(-2.35%) |
Aug 12, 2019 | 2.520 | 2.570 | 2.470 | 2.550 | 287,847 | -0.02(-0.78%) |
Aug 09, 2019 | 2.640 | 2.670 | 2.560 | 2.570 | 166,400 | -0.04(-1.53%) |
Aug 08, 2019 | 2.760 | 2.767 | 2.595 | 2.610 | 402,794 | -0.09(-3.33%) |
Aug 07, 2019 | 2.780 | 2.780 | 2.680 | 2.700 | 147,392 | -0.07(-2.53%) |
Aug 06, 2019 | 2.720 | 2.800 | 2.680 | 2.770 | 132,933 | +0.05(+1.84%) |
Aug 05, 2019 | 2.860 | 2.860 | 2.660 | 2.720 | 236,875 | -0.17(-5.88%) |
Aug 02, 2019 | 2.920 | 2.950 | 2.860 | 2.890 | 144,800 | -0.07(-2.36%) |
Aug 01, 2019 | 3.070 | 3.170 | 2.940 | 2.960 | 201,633 | -0.13(-4.21%) |
Jul 31, 2019 | 3.070 | 3.240 | 3.040 | 3.090 | 291,819 | +0.02(+0.65%) |
Jul 30, 2019 | 2.980 | 3.150 | 2.980 | 3.070 | 234,406 | +0.07(+2.33%) |
Jul 29, 2019 | 2.990 | 3.070 | 2.950 | 3.000 | 178,689 | -0.01(-0.33%) |
Jul 26, 2019 | 2.910 | 3.070 | 2.910 | 3.010 | 114,200 | +0.12(+4.15%) |
Jul 25, 2019 | 2.990 | 3.000 | 2.880 | 2.890 | 155,694 | -0.11(-3.67%) |
Jul 24, 2019 | 2.930 | 3.020 | 2.900 | 3.000 | 124,301 | +0.05(+1.69%) |
Jul 23, 2019 | 2.980 | 3.030 | 2.950 | 2.950 | 55,298 | -0.03(-1.01%) |
Jul 22, 2019 | 2.980 | 3.020 | 2.930 | 2.980 | 77,246 | +0.04(+1.36%) |
Jul 19, 2019 | 2.960 | 3.080 | 2.940 | 2.940 | 201,500 | -0.11(-3.61%) |
Jul 18, 2019 | 3.070 | 3.090 | 2.960 | 3.050 | 124,235 | -0.01(-0.33%) |
Jul 17, 2019 | 3.180 | 3.180 | 3.040 | 3.060 | 106,259 | -0.08(-2.55%) |
Jul 16, 2019 | 3.040 | 3.180 | 2.990 | 3.140 | 143,906 | +0.14(+4.67%) |
Jul 15, 2019 | 3.120 | 3.120 | 2.960 | 3.000 | 231,263 | -0.09(-2.91%) |
Jul 12, 2019 | 3.100 | 3.170 | 3.080 | 3.090 | 189,300 | +0.00(+0.00%) |
Jul 11, 2019 | 3.100 | 3.170 | 3.055 | 3.090 | 179,026 | +0.02(+0.65%) |
Jul 10, 2019 | 3.140 | 3.200 | 3.070 | 3.070 | 124,008 | -0.08(-2.54%) |
Jul 09, 2019 | 3.150 | 3.165 | 3.050 | 3.150 | 114,780 | +0.01(+0.32%) |
Jul 08, 2019 | 3.280 | 3.300 | 3.120 | 3.140 | 96,094 | -0.18(-5.42%) |
Jul 05, 2019 | 3.350 | 3.350 | 3.220 | 3.320 | 127,200 | -0.06(-1.78%) |
Jul 03, 2019 | 3.270 | 3.410 | 3.250 | 3.380 | 155,800 | +0.15(+4.64%) |
Jul 02, 2019 | 3.420 | 3.480 | 3.220 | 3.230 | 307,128 | -0.22(-6.38%) |
Jul 01, 2019 | 3.500 | 3.620 | 3.410 | 3.450 | 362,574 | +0.02(+0.58%) |
Jun 28, 2019 | 3.710 | 3.870 | 3.330 | 3.430 | 3,012,700 | -0.27(-7.30%) |
Jun 27, 2019 | 3.490 | 3.715 | 3.470 | 3.700 | 456,247 | +0.22(+6.32%) |
Jun 26, 2019 | 3.530 | 3.578 | 3.440 | 3.480 | 267,639 | -0.04(-1.14%) |
Jun 25, 2019 | 3.430 | 3.530 | 3.400 | 3.520 | 209,069 | +0.07(+2.03%) |
Jun 24, 2019 | 3.640 | 3.640 | 3.440 | 3.450 | 258,617 | -0.20(-5.48%) |
Jun 21, 2019 | 3.510 | 3.660 | 3.510 | 3.650 | 513,500 | +0.09(+2.53%) |
Jun 20, 2019 | 3.570 | 3.600 | 3.500 | 3.560 | 141,443 | +0.02(+0.56%) |
Jun 19, 2019 | 3.550 | 3.560 | 3.470 | 3.540 | 176,524 | -0.01(-0.28%) |
Jun 18, 2019 | 3.520 | 3.590 | 3.503 | 3.550 | 176,815 | +0.05(+1.43%) |
Jun 17, 2019 | 3.390 | 3.530 | 3.390 | 3.500 | 205,106 | +0.09(+2.64%) |
Jun 14, 2019 | 3.490 | 3.520 | 3.390 | 3.410 | 175,300 | -0.10(-2.85%) |
Jun 13, 2019 | 3.540 | 3.560 | 3.470 | 3.510 | 162,197 | +0.01(+0.29%) |
Jun 12, 2019 | 3.390 | 3.500 | 3.360 | 3.500 | 129,090 | +0.07(+2.04%) |
Jun 11, 2019 | 3.620 | 3.620 | 3.380 | 3.430 | 284,195 | -0.12(-3.38%) |
Jun 10, 2019 | 3.480 | 3.550 | 3.380 | 3.550 | 239,922 | +0.11(+3.20%) |
Jun 07, 2019 | 3.400 | 3.460 | 3.350 | 3.440 | 206,700 | +0.06(+1.78%) |
Jun 06, 2019 | 3.340 | 3.390 | 3.280 | 3.380 | 256,087 | +0.01(+0.30%) |
Jun 05, 2019 | 3.300 | 3.380 | 3.270 | 3.370 | 270,843 | +0.08(+2.43%) |
Jun 04, 2019 | 3.220 | 3.300 | 3.180 | 3.290 | 171,189 | +0.13(+4.11%) |