Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.010 | 3.190 | 3.010 | 3.070 | 39,400 | +0.02(+0.66%) |
Feb 27, 2020 | 3.260 | 3.260 | 2.877 | 3.050 | 49,701 | -0.29(-8.68%) |
Feb 26, 2020 | 3.300 | 3.410 | 3.230 | 3.340 | 66,572 | +0.04(+1.21%) |
Feb 25, 2020 | 3.340 | 3.420 | 3.260 | 3.300 | 10,679 | -0.01(-0.30%) |
Feb 24, 2020 | 3.360 | 3.444 | 3.300 | 3.310 | 30,342 | -0.13(-3.78%) |
Feb 21, 2020 | 3.440 | 3.450 | 3.420 | 3.440 | 7,800 | +0.00(+0.00%) |
Feb 20, 2020 | 3.430 | 3.470 | 3.400 | 3.440 | 16,053 | +0.03(+0.88%) |
Feb 19, 2020 | 3.420 | 3.450 | 3.360 | 3.410 | 28,810 | -0.01(-0.29%) |
Feb 18, 2020 | 3.430 | 3.480 | 3.400 | 3.420 | 11,774 | -0.02(-0.58%) |
Feb 14, 2020 | 3.430 | 3.490 | 3.430 | 3.440 | 10,400 | -0.01(-0.29%) |
Feb 13, 2020 | 3.490 | 3.490 | 3.440 | 3.450 | 10,391 | +0.01(+0.29%) |
Feb 12, 2020 | 3.440 | 3.490 | 3.440 | 3.440 | 13,021 | +0.01(+0.29%) |
Feb 11, 2020 | 3.430 | 3.440 | 3.400 | 3.430 | 15,354 | +0.02(+0.59%) |
Feb 10, 2020 | 3.440 | 3.440 | 3.380 | 3.410 | 29,326 | -0.03(-0.87%) |
Feb 07, 2020 | 3.440 | 3.480 | 3.380 | 3.440 | 26,100 | +0.00(+0.00%) |
Feb 06, 2020 | 3.450 | 3.500 | 3.410 | 3.440 | 12,150 | +0.00(+0.00%) |
Feb 05, 2020 | 3.400 | 3.500 | 3.400 | 3.440 | 36,726 | +0.10(+2.99%) |
Feb 04, 2020 | 3.400 | 3.400 | 3.320 | 3.340 | 13,054 | +0.01(+0.30%) |
Feb 03, 2020 | 3.410 | 3.420 | 3.330 | 3.330 | 26,449 | -0.04(-1.19%) |
Jan 31, 2020 | 3.390 | 3.450 | 3.350 | 3.370 | 24,100 | -0.03(-0.88%) |
Jan 30, 2020 | 3.510 | 3.510 | 3.370 | 3.400 | 9,555 | -0.03(-0.87%) |
Jan 29, 2020 | 3.490 | 3.490 | 3.390 | 3.430 | 14,971 | -0.01(-0.29%) |
Jan 28, 2020 | 3.500 | 3.530 | 3.360 | 3.440 | 48,021 | -0.03(-0.86%) |
Jan 27, 2020 | 3.400 | 3.500 | 3.320 | 3.470 | 34,970 | -0.03(-0.86%) |
Jan 24, 2020 | 3.470 | 3.500 | 3.390 | 3.500 | 11,700 | +0.03(+0.86%) |
Jan 23, 2020 | 3.420 | 3.500 | 3.310 | 3.470 | 29,282 | +0.05(+1.46%) |
Jan 22, 2020 | 3.423 | 3.450 | 3.341 | 3.420 | 21,901 | +0.00(+0.00%) |
Jan 21, 2020 | 3.450 | 3.450 | 3.330 | 3.420 | 36,495 | -0.03(-0.87%) |
Jan 17, 2020 | 3.430 | 3.480 | 3.420 | 3.450 | 5,800 | +0.04(+1.17%) |
Jan 16, 2020 | 3.450 | 3.590 | 3.395 | 3.410 | 23,038 | +0.00(+0.00%) |
Jan 15, 2020 | 3.450 | 3.590 | 3.400 | 3.410 | 35,119 | -0.05(-1.45%) |
Jan 14, 2020 | 3.590 | 3.590 | 3.451 | 3.460 | 19,123 | -0.16(-4.42%) |
Jan 13, 2020 | 3.480 | 3.620 | 3.391 | 3.620 | 24,856 | +0.17(+4.93%) |
Jan 10, 2020 | 3.470 | 3.500 | 3.380 | 3.450 | 9,700 | +0.03(+0.88%) |
Jan 09, 2020 | 3.410 | 3.490 | 3.392 | 3.420 | 7,372 | +0.01(+0.29%) |
Jan 08, 2020 | 3.430 | 3.490 | 3.400 | 3.410 | 17,381 | -0.05(-1.45%) |
Jan 07, 2020 | 3.520 | 3.550 | 3.370 | 3.460 | 38,960 | -0.05(-1.42%) |
Jan 06, 2020 | 3.540 | 3.550 | 3.460 | 3.510 | 31,190 | -0.08(-2.23%) |
Jan 03, 2020 | 3.600 | 3.620 | 3.570 | 3.590 | 10,700 | -0.04(-1.10%) |
Jan 02, 2020 | 3.520 | 3.700 | 3.520 | 3.630 | 25,438 | +0.14(+4.01%) |
Dec 31, 2019 | 3.450 | 3.620 | 3.450 | 3.490 | 84,100 | +0.01(+0.29%) |
Dec 30, 2019 | 3.350 | 3.570 | 3.350 | 3.480 | 81,022 | +0.12(+3.57%) |
Dec 27, 2019 | 3.410 | 3.490 | 3.350 | 3.360 | 25,600 | -0.05(-1.47%) |
Dec 26, 2019 | 3.390 | 3.500 | 3.390 | 3.410 | 32,247 | +0.01(+0.29%) |
Dec 24, 2019 | 3.380 | 3.400 | 3.360 | 3.400 | 14,800 | +0.00(+0.00%) |
Dec 23, 2019 | 3.500 | 3.510 | 3.360 | 3.400 | 37,969 | -0.11(-3.13%) |
Dec 20, 2019 | 3.520 | 3.520 | 3.346 | 3.510 | 30,000 | -0.01(-0.28%) |
Dec 19, 2019 | 3.500 | 3.570 | 3.395 | 3.520 | 39,019 | +0.01(+0.28%) |
Dec 18, 2019 | 3.490 | 3.530 | 3.420 | 3.510 | 22,621 | +0.01(+0.29%) |
Dec 17, 2019 | 3.440 | 3.500 | 3.340 | 3.500 | 16,540 | +0.08(+2.34%) |
Dec 16, 2019 | 3.390 | 3.520 | 3.360 | 3.420 | 55,836 | +0.05(+1.48%) |
Dec 13, 2019 | 3.480 | 3.500 | 3.320 | 3.370 | 19,400 | -0.13(-3.71%) |
Dec 12, 2019 | 3.320 | 3.520 | 3.260 | 3.500 | 24,761 | +0.17(+5.11%) |
Dec 11, 2019 | 3.540 | 3.540 | 3.330 | 3.330 | 52,778 | -0.22(-6.20%) |
Dec 10, 2019 | 3.420 | 3.560 | 3.420 | 3.550 | 27,589 | +0.11(+3.20%) |
Dec 09, 2019 | 3.530 | 3.540 | 3.430 | 3.440 | 34,020 | -0.08(-2.27%) |
Dec 06, 2019 | 3.500 | 3.570 | 3.460 | 3.520 | 27,100 | +0.05(+1.44%) |
Dec 05, 2019 | 3.500 | 3.540 | 3.380 | 3.470 | 35,876 | -0.02(-0.57%) |
Dec 04, 2019 | 3.320 | 3.564 | 3.320 | 3.490 | 48,697 | +0.18(+5.44%) |
Dec 03, 2019 | 3.480 | 3.480 | 3.250 | 3.310 | 63,012 | -0.22(-6.23%) |