Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.689 | 2.945 | 2.672 | 2.821 | 5,529,222 | +0.08(+3.01%) |
Feb 27, 2020 | 2.540 | 2.846 | 2.441 | 2.738 | 6,548,921 | +0.12(+4.73%) |
Feb 26, 2020 | 2.829 | 2.829 | 2.615 | 2.615 | 3,702,634 | -0.16(-5.93%) |
Feb 25, 2020 | 3.002 | 3.035 | 2.771 | 2.780 | 3,857,595 | -0.22(-7.42%) |
Feb 24, 2020 | 3.052 | 3.068 | 2.986 | 3.002 | 2,550,018 | -0.16(-4.96%) |
Feb 21, 2020 | 3.200 | 3.209 | 3.093 | 3.159 | 2,491,459 | -0.06(-1.79%) |
Feb 20, 2020 | 3.077 | 3.262 | 3.068 | 3.217 | 2,211,725 | +0.08(+2.63%) |
Feb 19, 2020 | 3.101 | 3.159 | 3.044 | 3.134 | 2,796,963 | +0.02(+0.80%) |
Feb 18, 2020 | 3.134 | 3.139 | 3.035 | 3.110 | 2,460,902 | -0.07(-2.08%) |
Feb 14, 2020 | 3.250 | 3.266 | 3.126 | 3.176 | 2,217,096 | -0.07(-2.28%) |
Feb 13, 2020 | 3.291 | 3.341 | 3.143 | 3.250 | 3,904,433 | -0.07(-1.99%) |
Feb 12, 2020 | 3.299 | 3.357 | 3.267 | 3.316 | 2,384,466 | +0.02(+0.49%) |
Feb 11, 2020 | 3.234 | 3.332 | 3.177 | 3.299 | 2,449,620 | +0.07(+2.27%) |
Feb 10, 2020 | 3.251 | 3.279 | 3.194 | 3.226 | 2,625,609 | -0.02(-0.50%) |
Feb 07, 2020 | 3.275 | 3.340 | 3.234 | 3.242 | 2,016,976 | -0.05(-1.49%) |
Feb 06, 2020 | 3.332 | 3.405 | 3.226 | 3.291 | 4,054,503 | -0.04(-1.22%) |
Feb 05, 2020 | 3.291 | 3.357 | 3.128 | 3.332 | 3,807,901 | +0.09(+2.76%) |
Feb 04, 2020 | 3.259 | 3.414 | 2.949 | 3.242 | 7,428,574 | +0.09(+2.84%) |
Feb 03, 2020 | 3.047 | 3.226 | 3.047 | 3.153 | 3,915,235 | +0.11(+3.48%) |
Jan 31, 2020 | 3.039 | 3.080 | 2.945 | 3.047 | 2,379,571 | -0.01(-0.27%) |
Jan 30, 2020 | 3.104 | 3.128 | 2.965 | 3.055 | 2,914,592 | -0.07(-2.34%) |
Jan 29, 2020 | 3.031 | 3.185 | 3.006 | 3.128 | 2,895,037 | +0.10(+3.23%) |
Jan 28, 2020 | 2.982 | 3.047 | 2.908 | 3.031 | 2,858,459 | +0.09(+3.05%) |
Jan 27, 2020 | 3.063 | 3.088 | 2.868 | 2.941 | 4,765,264 | -0.18(-5.74%) |
Jan 24, 2020 | 3.308 | 3.308 | 3.088 | 3.120 | 4,664,381 | -0.20(-5.90%) |
Jan 23, 2020 | 3.177 | 3.348 | 3.128 | 3.316 | 3,291,833 | +0.11(+3.56%) |
Jan 22, 2020 | 3.259 | 3.340 | 3.153 | 3.202 | 3,542,292 | -0.07(-2.00%) |
Jan 21, 2020 | 3.471 | 3.479 | 3.242 | 3.267 | 3,821,249 | -0.21(-6.09%) |
Jan 17, 2020 | 3.422 | 3.495 | 3.400 | 3.479 | 1,794,804 | +0.06(+1.67%) |
Jan 16, 2020 | 3.389 | 3.479 | 3.348 | 3.422 | 3,053,040 | +0.06(+1.69%) |
Jan 15, 2020 | 3.275 | 3.389 | 3.275 | 3.365 | 3,585,609 | +0.10(+2.99%) |
Jan 14, 2020 | 3.218 | 3.299 | 3.177 | 3.267 | 2,845,175 | +0.05(+1.52%) |
Jan 13, 2020 | 3.161 | 3.267 | 3.137 | 3.218 | 1,938,203 | +0.06(+1.80%) |
Jan 10, 2020 | 3.210 | 3.275 | 3.145 | 3.161 | 1,996,723 | -0.07(-2.02%) |
Jan 09, 2020 | 3.218 | 3.299 | 3.145 | 3.226 | 2,809,518 | +0.02(+0.76%) |
Jan 08, 2020 | 3.194 | 3.259 | 3.185 | 3.202 | 1,979,562 | +0.02(+0.51%) |
Jan 07, 2020 | 3.218 | 3.283 | 3.169 | 3.185 | 2,115,282 | -0.05(-1.51%) |
Jan 06, 2020 | 3.194 | 3.275 | 3.128 | 3.234 | 3,694,717 | -0.01(-0.25%) |
Jan 03, 2020 | 3.177 | 3.267 | 3.120 | 3.242 | 3,549,962 | +0.02(+0.76%) |
Jan 02, 2020 | 3.340 | 3.357 | 3.177 | 3.218 | 3,149,761 | -0.07(-1.99%) |
Dec 31, 2019 | 3.177 | 3.340 | 3.153 | 3.283 | 4,548,262 | +0.11(+3.33%) |
Dec 30, 2019 | 3.218 | 3.259 | 3.153 | 3.177 | 3,631,177 | -0.03(-1.02%) |
Dec 27, 2019 | 3.259 | 3.291 | 3.202 | 3.210 | 3,042,035 | -0.06(-1.75%) |
Dec 26, 2019 | 3.308 | 3.332 | 3.234 | 3.267 | 2,898,694 | -0.06(-1.72%) |
Dec 24, 2019 | 3.291 | 3.348 | 3.267 | 3.324 | 1,796,646 | +0.05(+1.49%) |
Dec 23, 2019 | 3.308 | 3.348 | 3.259 | 3.275 | 4,044,526 | +0.00(+0.00%) |
Dec 20, 2019 | 3.332 | 3.332 | 3.120 | 3.275 | 16,108,932 | -0.06(-1.71%) |
Dec 19, 2019 | 3.357 | 3.405 | 3.308 | 3.332 | 6,398,722 | -0.02(-0.49%) |
Dec 18, 2019 | 3.454 | 3.511 | 3.348 | 3.348 | 4,040,991 | -0.11(-3.07%) |
Dec 17, 2019 | 3.511 | 3.511 | 3.291 | 3.454 | 4,542,457 | -0.07(-1.85%) |
Dec 16, 2019 | 3.454 | 3.560 | 3.422 | 3.519 | 4,735,448 | +0.07(+1.89%) |
Dec 13, 2019 | 3.503 | 3.576 | 3.381 | 3.454 | 4,673,587 | +0.02(+0.71%) |
Dec 12, 2019 | 3.715 | 3.723 | 3.381 | 3.430 | 7,699,259 | -0.29(-7.88%) |
Dec 11, 2019 | 3.951 | 3.959 | 3.707 | 3.723 | 3,319,193 | -0.24(-5.97%) |
Dec 10, 2019 | 3.919 | 4.041 | 3.919 | 3.959 | 1,852,459 | +0.00(+0.00%) |
Dec 09, 2019 | 3.951 | 4.041 | 3.927 | 3.959 | 3,255,982 | -0.01(-0.21%) |
Dec 06, 2019 | 3.935 | 4.118 | 3.935 | 3.968 | 2,621,505 | +0.02(+0.41%) |
Dec 05, 2019 | 3.886 | 3.968 | 3.853 | 3.951 | 1,714,276 | +0.07(+1.89%) |
Dec 04, 2019 | 3.894 | 4.000 | 3.878 | 3.878 | 1,621,470 | +0.01(+0.21%) |
Dec 03, 2019 | 3.870 | 3.902 | 3.780 | 3.870 | 2,719,794 | -0.07(-1.66%) |