Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.570 | 2.720 | 2.400 | 2.720 | 985,400 | +0.01(+0.37%) |
Feb 27, 2020 | 2.970 | 2.970 | 2.700 | 2.710 | 710,327 | -0.22(-7.51%) |
Feb 26, 2020 | 2.940 | 3.005 | 2.910 | 2.930 | 353,373 | +0.02(+0.69%) |
Feb 25, 2020 | 2.860 | 3.050 | 2.860 | 2.910 | 639,173 | +0.01(+0.34%) |
Feb 24, 2020 | 3.000 | 3.070 | 2.850 | 2.900 | 758,299 | +0.02(+0.69%) |
Feb 21, 2020 | 3.020 | 3.058 | 2.870 | 2.880 | 879,200 | -0.07(-2.37%) |
Feb 20, 2020 | 3.040 | 3.110 | 2.930 | 2.950 | 499,308 | -0.11(-3.59%) |
Feb 19, 2020 | 2.980 | 3.175 | 2.900 | 3.060 | 505,237 | +0.10(+3.38%) |
Feb 18, 2020 | 2.920 | 3.070 | 2.910 | 2.960 | 502,687 | +0.06(+2.07%) |
Feb 14, 2020 | 2.930 | 2.970 | 2.890 | 2.900 | 348,000 | -0.06(-2.03%) |
Feb 13, 2020 | 3.040 | 3.060 | 2.940 | 2.960 | 270,284 | -0.05(-1.66%) |
Feb 12, 2020 | 2.970 | 3.141 | 2.940 | 3.010 | 266,315 | +0.06(+2.03%) |
Feb 11, 2020 | 2.950 | 2.970 | 2.910 | 2.950 | 138,852 | +0.01(+0.34%) |
Feb 10, 2020 | 2.900 | 3.010 | 2.890 | 2.940 | 232,757 | +0.04(+1.38%) |
Feb 07, 2020 | 2.990 | 2.999 | 2.900 | 2.900 | 206,000 | -0.07(-2.36%) |
Feb 06, 2020 | 2.900 | 2.990 | 2.890 | 2.970 | 202,454 | +0.08(+2.77%) |
Feb 05, 2020 | 2.910 | 2.920 | 2.850 | 2.890 | 307,390 | +0.00(+0.00%) |
Feb 04, 2020 | 2.890 | 2.938 | 2.850 | 2.890 | 318,025 | -0.09(-3.02%) |
Feb 03, 2020 | 2.930 | 2.990 | 2.890 | 2.980 | 446,489 | +0.04(+1.36%) |
Jan 31, 2020 | 2.970 | 3.080 | 2.930 | 2.940 | 403,800 | -0.03(-1.01%) |
Jan 30, 2020 | 3.150 | 3.170 | 2.930 | 2.970 | 703,106 | -0.18(-5.71%) |
Jan 29, 2020 | 3.030 | 3.160 | 3.025 | 3.150 | 335,329 | +0.11(+3.62%) |
Jan 28, 2020 | 2.990 | 3.100 | 2.940 | 3.040 | 403,631 | +0.03(+1.00%) |
Jan 27, 2020 | 3.110 | 3.110 | 2.950 | 3.010 | 389,332 | +0.00(+0.00%) |
Jan 24, 2020 | 2.960 | 3.077 | 2.950 | 3.010 | 305,300 | +0.07(+2.38%) |
Jan 23, 2020 | 3.060 | 3.130 | 2.930 | 2.940 | 569,968 | -0.15(-4.85%) |
Jan 22, 2020 | 3.190 | 3.370 | 3.090 | 3.090 | 547,682 | -0.08(-2.52%) |
Jan 21, 2020 | 3.060 | 3.250 | 3.060 | 3.170 | 772,153 | +0.07(+2.26%) |
Jan 17, 2020 | 3.200 | 3.200 | 3.080 | 3.100 | 410,200 | -0.06(-1.90%) |
Jan 16, 2020 | 3.090 | 3.200 | 3.090 | 3.160 | 410,492 | +0.05(+1.61%) |
Jan 15, 2020 | 3.200 | 3.210 | 3.080 | 3.110 | 642,355 | -0.07(-2.20%) |
Jan 14, 2020 | 3.150 | 3.255 | 3.150 | 3.180 | 231,406 | +0.00(+0.00%) |
Jan 13, 2020 | 3.330 | 3.330 | 3.150 | 3.180 | 504,619 | -0.16(-4.79%) |
Jan 10, 2020 | 3.330 | 3.409 | 3.300 | 3.340 | 291,100 | -0.01(-0.30%) |
Jan 09, 2020 | 3.340 | 3.430 | 3.310 | 3.350 | 344,681 | -0.01(-0.30%) |
Jan 08, 2020 | 3.470 | 3.500 | 3.310 | 3.360 | 391,785 | -0.13(-3.72%) |
Jan 07, 2020 | 3.560 | 3.565 | 3.460 | 3.490 | 320,047 | -0.09(-2.51%) |
Jan 06, 2020 | 3.650 | 3.660 | 3.480 | 3.580 | 391,631 | -0.02(-0.56%) |
Jan 03, 2020 | 3.720 | 3.780 | 3.560 | 3.600 | 265,300 | -0.07(-1.91%) |
Jan 02, 2020 | 3.800 | 3.800 | 3.650 | 3.670 | 377,182 | -0.14(-3.67%) |
Dec 31, 2019 | 3.720 | 3.840 | 3.680 | 3.810 | 501,100 | +0.06(+1.60%) |
Dec 30, 2019 | 3.690 | 3.760 | 3.540 | 3.750 | 327,617 | +0.05(+1.35%) |
Dec 27, 2019 | 3.720 | 3.845 | 3.610 | 3.700 | 880,500 | +0.01(+0.27%) |
Dec 26, 2019 | 3.580 | 3.730 | 3.580 | 3.690 | 301,073 | +0.13(+3.65%) |
Dec 24, 2019 | 3.330 | 3.570 | 3.320 | 3.560 | 259,500 | +0.24(+7.23%) |
Dec 23, 2019 | 3.280 | 3.350 | 3.210 | 3.320 | 432,451 | +0.03(+0.91%) |
Dec 20, 2019 | 3.270 | 3.380 | 3.270 | 3.290 | 1,125,300 | -0.02(-0.60%) |
Dec 19, 2019 | 3.400 | 3.400 | 3.305 | 3.310 | 214,161 | -0.11(-3.22%) |
Dec 18, 2019 | 3.500 | 3.500 | 3.370 | 3.420 | 242,993 | -0.09(-2.56%) |
Dec 17, 2019 | 3.400 | 3.560 | 3.380 | 3.510 | 501,046 | +0.07(+2.03%) |
Dec 16, 2019 | 3.480 | 3.480 | 3.380 | 3.440 | 472,002 | -0.01(-0.29%) |
Dec 13, 2019 | 3.330 | 3.550 | 3.320 | 3.450 | 635,000 | +0.03(+0.88%) |
Dec 12, 2019 | 3.420 | 3.580 | 3.400 | 3.420 | 421,762 | +0.02(+0.59%) |
Dec 11, 2019 | 3.290 | 3.420 | 3.240 | 3.400 | 237,210 | +0.14(+4.29%) |
Dec 10, 2019 | 3.320 | 3.320 | 3.210 | 3.260 | 128,051 | -0.02(-0.61%) |
Dec 09, 2019 | 3.320 | 3.420 | 3.230 | 3.280 | 188,617 | -0.07(-2.09%) |
Dec 06, 2019 | 3.320 | 3.390 | 3.210 | 3.350 | 304,900 | -0.04(-1.18%) |
Dec 05, 2019 | 3.360 | 3.440 | 3.340 | 3.390 | 151,138 | +0.00(+0.00%) |
Dec 04, 2019 | 3.370 | 3.450 | 3.300 | 3.390 | 223,528 | +0.03(+0.89%) |
Dec 03, 2019 | 3.350 | 3.460 | 3.300 | 3.360 | 288,120 | +0.03(+0.90%) |