Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.614 | 2.715 | 2.605 | 2.698 | 50,359,968 | -0.03(-1.23%) |
Feb 27, 2020 | 2.664 | 2.807 | 2.664 | 2.731 | 131,998,320 | -0.27(-8.96%) |
Feb 26, 2020 | 3.009 | 3.084 | 2.975 | 3.000 | 79,108,392 | -0.03(-1.11%) |
Feb 25, 2020 | 3.026 | 3.059 | 3.000 | 3.034 | 38,301,036 | +0.03(+0.84%) |
Feb 24, 2020 | 3.017 | 3.051 | 3.000 | 3.009 | 48,609,828 | -0.08(-2.45%) |
Feb 21, 2020 | 3.026 | 3.093 | 3.017 | 3.084 | 44,299,492 | -0.02(-0.54%) |
Feb 20, 2020 | 3.093 | 3.118 | 3.068 | 3.101 | 38,163,280 | +0.02(+0.54%) |
Feb 19, 2020 | 3.076 | 3.084 | 3.051 | 3.084 | 16,662,797 | +0.03(+1.10%) |
Feb 18, 2020 | 3.152 | 3.152 | 3.051 | 3.051 | 28,634,724 | -0.13(-4.22%) |
Feb 14, 2020 | 3.143 | 3.211 | 3.110 | 3.185 | 26,741,894 | +0.07(+2.16%) |
Feb 13, 2020 | 3.177 | 3.202 | 3.118 | 3.118 | 18,954,842 | -0.05(-1.59%) |
Feb 12, 2020 | 3.185 | 3.236 | 3.160 | 3.168 | 62,284,752 | -0.03(-1.05%) |
Feb 11, 2020 | 3.261 | 3.269 | 3.194 | 3.202 | 25,858,046 | +0.00(+0.00%) |
Feb 10, 2020 | 3.269 | 3.278 | 3.194 | 3.202 | 35,921,988 | -0.08(-2.31%) |
Feb 07, 2020 | 3.295 | 3.320 | 3.244 | 3.278 | 90,987,240 | +0.01(+0.26%) |
Feb 06, 2020 | 3.421 | 3.421 | 3.269 | 3.269 | 32,552,088 | -0.15(-4.42%) |
Feb 05, 2020 | 3.505 | 3.530 | 3.379 | 3.421 | 48,304,268 | -0.02(-0.49%) |
Feb 04, 2020 | 3.513 | 3.530 | 3.429 | 3.437 | 33,535,800 | -0.03(-0.97%) |
Feb 03, 2020 | 3.530 | 3.588 | 3.463 | 3.471 | 38,465,556 | -0.03(-0.72%) |
Jan 31, 2020 | 3.530 | 3.555 | 3.471 | 3.496 | 13,944,750 | -0.09(-2.58%) |
Jan 30, 2020 | 3.563 | 3.589 | 3.496 | 3.589 | 27,175,092 | +0.00(+0.00%) |
Jan 29, 2020 | 3.723 | 3.732 | 3.589 | 3.589 | 14,529,562 | -0.18(-4.69%) |
Jan 28, 2020 | 3.690 | 3.774 | 3.673 | 3.765 | 15,195,415 | +0.08(+2.28%) |
Jan 27, 2020 | 3.706 | 3.732 | 3.664 | 3.681 | 28,434,744 | -0.11(-2.88%) |
Jan 24, 2020 | 3.790 | 3.807 | 3.748 | 3.790 | 9,495,918 | +0.05(+1.35%) |
Jan 23, 2020 | 3.757 | 3.799 | 3.732 | 3.740 | 27,857,372 | -0.07(-1.77%) |
Jan 22, 2020 | 3.765 | 3.807 | 3.765 | 3.807 | 17,119,720 | +0.10(+2.72%) |
Jan 21, 2020 | 3.715 | 3.765 | 3.706 | 3.706 | 31,057,046 | -0.02(-0.45%) |
Jan 17, 2020 | 3.757 | 3.774 | 3.715 | 3.723 | 36,610,232 | -0.01(-0.23%) |
Jan 16, 2020 | 3.782 | 3.790 | 3.723 | 3.732 | 19,835,964 | -0.02(-0.45%) |
Jan 15, 2020 | 3.807 | 3.832 | 3.740 | 3.748 | 21,602,832 | -0.10(-2.62%) |
Jan 14, 2020 | 3.900 | 3.908 | 3.824 | 3.849 | 42,269,928 | -0.02(-0.43%) |
Jan 13, 2020 | 3.824 | 3.916 | 3.816 | 3.866 | 28,636,570 | -0.01(-0.22%) |
Jan 10, 2020 | 3.900 | 3.916 | 3.824 | 3.874 | 28,636,484 | +0.03(+0.65%) |
Jan 09, 2020 | 3.841 | 3.849 | 3.790 | 3.849 | 35,478,620 | -0.05(-1.29%) |
Jan 08, 2020 | 3.891 | 3.942 | 3.858 | 3.900 | 21,750,668 | +0.01(+0.22%) |
Jan 07, 2020 | 3.866 | 3.950 | 3.841 | 3.891 | 16,399,540 | +0.01(+0.22%) |
Jan 06, 2020 | 3.874 | 3.942 | 3.858 | 3.883 | 15,285,346 | -0.04(-1.07%) |
Jan 03, 2020 | 3.900 | 3.948 | 3.891 | 3.925 | 10,402,342 | -0.05(-1.27%) |
Jan 02, 2020 | 3.925 | 3.975 | 3.925 | 3.975 | 12,092,018 | +0.06(+1.50%) |
Dec 31, 2019 | 3.900 | 3.925 | 3.883 | 3.916 | 4,925,008 | +0.01(+0.22%) |
Dec 30, 2019 | 3.967 | 3.984 | 3.908 | 3.908 | 10,631,207 | -0.05(-1.27%) |
Dec 27, 2019 | 3.967 | 3.989 | 3.942 | 3.958 | 12,958,844 | +0.00(+0.00%) |
Dec 26, 2019 | 3.883 | 3.958 | 3.870 | 3.958 | 7,872,271 | +0.13(+3.29%) |
Dec 24, 2019 | 3.858 | 3.858 | 3.832 | 3.832 | 3,369,761 | -0.02(-0.44%) |
Dec 23, 2019 | 3.874 | 3.891 | 3.849 | 3.849 | 7,133,489 | +0.01(+0.22%) |
Dec 20, 2019 | 3.807 | 3.874 | 3.807 | 3.841 | 10,155,330 | +0.00(+0.02%) |
Dec 19, 2019 | 3.799 | 3.840 | 3.791 | 3.840 | 22,364,046 | +0.01(+0.21%) |
Dec 18, 2019 | 3.824 | 3.840 | 3.783 | 3.832 | 28,551,680 | +0.05(+1.30%) |
Dec 17, 2019 | 3.824 | 3.840 | 3.775 | 3.783 | 28,151,574 | -0.04(-1.07%) |
Dec 16, 2019 | 3.832 | 3.865 | 3.807 | 3.824 | 18,115,216 | +0.07(+1.97%) |
Dec 13, 2019 | 3.742 | 3.791 | 3.734 | 3.750 | 11,720,196 | +0.01(+0.22%) |
Dec 12, 2019 | 3.652 | 3.742 | 3.652 | 3.742 | 18,260,216 | +0.10(+2.70%) |
Dec 11, 2019 | 3.644 | 3.660 | 3.595 | 3.644 | 13,997,277 | +0.04(+1.14%) |
Dec 10, 2019 | 3.644 | 3.652 | 3.586 | 3.603 | 18,805,194 | -0.02(-0.68%) |
Dec 09, 2019 | 3.586 | 3.652 | 3.570 | 3.627 | 15,324,002 | -0.02(-0.45%) |
Dec 06, 2019 | 3.586 | 3.644 | 3.554 | 3.644 | 13,698,599 | +0.11(+3.01%) |
Dec 05, 2019 | 3.521 | 3.545 | 3.488 | 3.537 | 16,656,864 | +0.00(+0.00%) |
Dec 04, 2019 | 3.496 | 3.603 | 3.496 | 3.537 | 19,612,146 | +0.07(+1.89%) |
Dec 03, 2019 | 3.463 | 3.488 | 3.439 | 3.472 | 20,132,204 | +0.00(+0.00%) |