Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.840 | 2.874 | 2.798 | 2.857 | 8,722,243 | -0.10(-3.43%) |
Feb 27, 2020 | 3.009 | 3.060 | 2.958 | 2.958 | 4,851,614 | -0.14(-4.37%) |
Feb 26, 2020 | 3.119 | 3.153 | 3.085 | 3.094 | 3,667,245 | -0.03(-0.81%) |
Feb 25, 2020 | 3.195 | 3.195 | 3.085 | 3.119 | 5,104,856 | -0.07(-2.12%) |
Feb 24, 2020 | 3.187 | 3.237 | 3.178 | 3.187 | 3,239,584 | -0.18(-5.28%) |
Feb 21, 2020 | 3.398 | 3.402 | 3.356 | 3.364 | 1,694,095 | -0.03(-1.00%) |
Feb 20, 2020 | 3.415 | 3.432 | 3.381 | 3.398 | 1,891,398 | -0.02(-0.50%) |
Feb 19, 2020 | 3.432 | 3.432 | 3.406 | 3.415 | 1,377,315 | +0.01(+0.25%) |
Feb 18, 2020 | 3.415 | 3.423 | 3.391 | 3.406 | 1,454,062 | -0.08(-2.18%) |
Feb 14, 2020 | 3.508 | 3.508 | 3.449 | 3.482 | 2,441,111 | +0.04(+1.23%) |
Feb 13, 2020 | 3.423 | 3.465 | 3.415 | 3.440 | 3,357,956 | -0.21(-5.79%) |
Feb 12, 2020 | 3.677 | 3.702 | 3.634 | 3.651 | 1,544,102 | +0.03(+0.70%) |
Feb 11, 2020 | 3.618 | 3.643 | 3.613 | 3.626 | 972,277 | +0.03(+0.94%) |
Feb 10, 2020 | 3.584 | 3.592 | 3.567 | 3.592 | 781,420 | +0.00(+0.00%) |
Feb 07, 2020 | 3.584 | 3.609 | 3.567 | 3.592 | 1,116,619 | -0.03(-0.70%) |
Feb 06, 2020 | 3.651 | 3.664 | 3.592 | 3.618 | 3,555,058 | +0.03(+0.94%) |
Feb 05, 2020 | 3.575 | 3.609 | 3.567 | 3.584 | 2,037,509 | +0.07(+1.92%) |
Feb 04, 2020 | 3.516 | 3.533 | 3.499 | 3.516 | 2,935,857 | +0.10(+2.97%) |
Feb 03, 2020 | 3.415 | 3.457 | 3.415 | 3.415 | 1,564,440 | +0.03(+0.75%) |
Jan 31, 2020 | 3.432 | 3.436 | 3.389 | 3.389 | 1,900,548 | -0.10(-2.91%) |
Jan 30, 2020 | 3.440 | 3.491 | 3.423 | 3.491 | 1,491,776 | +0.03(+0.98%) |
Jan 29, 2020 | 3.465 | 3.482 | 3.449 | 3.457 | 1,852,490 | -0.02(-0.49%) |
Jan 28, 2020 | 3.465 | 3.491 | 3.449 | 3.474 | 1,476,344 | +0.03(+0.98%) |
Jan 27, 2020 | 3.465 | 3.482 | 3.440 | 3.440 | 1,786,158 | -0.13(-3.55%) |
Jan 24, 2020 | 3.609 | 3.609 | 3.558 | 3.567 | 2,057,547 | -0.03(-0.71%) |
Jan 23, 2020 | 3.592 | 3.601 | 3.537 | 3.592 | 2,468,408 | -0.01(-0.23%) |
Jan 22, 2020 | 3.601 | 3.618 | 3.592 | 3.601 | 1,268,925 | -0.04(-1.16%) |
Jan 21, 2020 | 3.685 | 3.685 | 3.643 | 3.643 | 1,403,800 | -0.05(-1.37%) |
Jan 17, 2020 | 3.711 | 3.711 | 3.685 | 3.694 | 682,654 | -0.02(-0.46%) |
Jan 16, 2020 | 3.694 | 3.711 | 3.685 | 3.711 | 815,280 | +0.03(+0.92%) |
Jan 15, 2020 | 3.711 | 3.719 | 3.677 | 3.677 | 1,220,629 | -0.05(-1.36%) |
Jan 14, 2020 | 3.753 | 3.753 | 3.727 | 3.727 | 779,325 | -0.03(-0.90%) |
Jan 13, 2020 | 3.727 | 3.761 | 3.719 | 3.761 | 1,024,771 | +0.03(+0.91%) |
Jan 10, 2020 | 3.761 | 3.770 | 3.727 | 3.727 | 1,297,990 | -0.04(-1.12%) |
Jan 09, 2020 | 3.770 | 3.778 | 3.744 | 3.770 | 1,237,871 | -0.02(-0.45%) |
Jan 08, 2020 | 3.778 | 3.804 | 3.770 | 3.787 | 1,131,844 | +0.04(+1.13%) |
Jan 07, 2020 | 3.770 | 3.770 | 3.744 | 3.744 | 1,179,999 | +0.01(+0.23%) |
Jan 06, 2020 | 3.677 | 3.736 | 3.668 | 3.736 | 1,738,231 | -0.08(-2.21%) |
Jan 03, 2020 | 3.829 | 3.837 | 3.795 | 3.820 | 2,373,082 | -0.07(-1.74%) |
Jan 02, 2020 | 3.880 | 3.888 | 3.854 | 3.888 | 1,668,584 | +0.06(+1.55%) |
Dec 31, 2019 | 3.846 | 3.846 | 3.820 | 3.829 | 860,121 | -0.03(-0.66%) |
Dec 30, 2019 | 3.871 | 3.871 | 3.846 | 3.854 | 1,802,947 | +0.01(+0.22%) |
Dec 27, 2019 | 3.837 | 3.854 | 3.820 | 3.846 | 2,762,325 | +0.03(+0.89%) |
Dec 26, 2019 | 3.804 | 3.829 | 3.804 | 3.812 | 639,105 | +0.02(+0.45%) |
Dec 24, 2019 | 3.804 | 3.816 | 3.795 | 3.795 | 402,730 | -0.03(-0.66%) |
Dec 23, 2019 | 3.837 | 3.837 | 3.812 | 3.820 | 1,234,258 | -0.01(-0.22%) |
Dec 20, 2019 | 3.888 | 3.897 | 3.829 | 3.829 | 1,743,194 | -0.08(-1.95%) |
Dec 19, 2019 | 3.913 | 3.922 | 3.905 | 3.905 | 992,314 | -0.01(-0.22%) |
Dec 18, 2019 | 3.922 | 3.930 | 3.905 | 3.913 | 962,176 | -0.05(-1.28%) |
Dec 17, 2019 | 3.956 | 3.973 | 3.947 | 3.964 | 1,522,480 | +0.05(+1.30%) |
Dec 16, 2019 | 3.930 | 3.947 | 3.913 | 3.913 | 1,162,604 | +0.02(+0.43%) |
Dec 13, 2019 | 3.913 | 3.956 | 3.880 | 3.897 | 1,966,684 | +0.01(+0.22%) |
Dec 12, 2019 | 3.812 | 3.888 | 3.804 | 3.888 | 2,693,076 | +0.13(+3.37%) |
Dec 11, 2019 | 3.761 | 3.770 | 3.744 | 3.761 | 886,414 | +0.01(+0.23%) |
Dec 10, 2019 | 3.770 | 3.787 | 3.749 | 3.753 | 1,637,312 | -0.03(-0.67%) |
Dec 09, 2019 | 3.770 | 3.795 | 3.765 | 3.778 | 1,004,090 | +0.01(+0.22%) |
Dec 06, 2019 | 3.778 | 3.787 | 3.761 | 3.770 | 938,443 | +0.04(+1.13%) |
Dec 05, 2019 | 3.744 | 3.753 | 3.719 | 3.727 | 1,360,969 | +0.02(+0.46%) |
Dec 04, 2019 | 3.711 | 3.749 | 3.702 | 3.711 | 1,643,829 | +0.04(+1.15%) |
Dec 03, 2019 | 3.668 | 3.677 | 3.639 | 3.668 | 2,094,726 | -0.08(-2.03%) |