Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.877 | 2.877 | 2.820 | 2.820 | 2,300 | -0.04(-1.40%) |
Feb 27, 2020 | 2.992 | 2.992 | 2.860 | 2.860 | 16,038 | -0.22(-7.00%) |
Feb 26, 2020 | 3.090 | 3.155 | 3.075 | 3.075 | 29,365 | -0.05(-1.74%) |
Feb 25, 2020 | 3.175 | 3.190 | 3.130 | 3.130 | 4,482 | -0.04(-1.26%) |
Feb 24, 2020 | 3.247 | 3.247 | 3.170 | 3.170 | 7,211 | -0.11(-3.48%) |
Feb 21, 2020 | 3.283 | 3.330 | 3.280 | 3.284 | 11,900 | +0.03(+0.92%) |
Feb 20, 2020 | 3.285 | 3.320 | 3.250 | 3.254 | 2,341 | -0.08(-2.28%) |
Feb 19, 2020 | 3.300 | 3.330 | 3.300 | 3.330 | 10,754 | +0.03(+0.91%) |
Feb 18, 2020 | 3.380 | 3.380 | 3.300 | 3.300 | 6,289 | -0.08(-2.23%) |
Feb 14, 2020 | 3.375 | 3.375 | 3.375 | 3.375 | 600 | +0.11(+3.22%) |
Feb 13, 2020 | 3.282 | 3.340 | 3.270 | 3.270 | 7,174 | -0.07(-2.10%) |
Feb 12, 2020 | 3.300 | 3.340 | 3.300 | 3.340 | 910 | +0.06(+1.83%) |
Feb 11, 2020 | 3.355 | 3.355 | 3.280 | 3.280 | 5,776 | -0.01(-0.30%) |
Feb 10, 2020 | 3.335 | 3.350 | 3.290 | 3.290 | 12,522 | +0.02(+0.61%) |
Feb 07, 2020 | 3.270 | 3.270 | 3.270 | 3.270 | 2,100 | -0.02(-0.76%) |
Feb 06, 2020 | 3.281 | 3.295 | 3.260 | 3.295 | 13,902 | +0.09(+2.97%) |
Feb 05, 2020 | 3.242 | 3.242 | 3.200 | 3.200 | 3,654 | -0.10(-3.03%) |
Feb 04, 2020 | 3.300 | 3.300 | 3.250 | 3.300 | 6,538 | +0.09(+2.80%) |
Feb 03, 2020 | 3.280 | 3.280 | 3.210 | 3.210 | 1,274 | -0.03(-0.96%) |
Jan 31, 2020 | 3.220 | 3.290 | 3.220 | 3.241 | 1,000 | +0.02(+0.65%) |
Jan 30, 2020 | 3.265 | 3.265 | 3.220 | 3.220 | 3,456 | +0.02(+0.69%) |
Jan 29, 2020 | 3.180 | 3.240 | 3.180 | 3.198 | 3,661 | -0.03(-0.99%) |
Jan 28, 2020 | 3.205 | 3.230 | 3.182 | 3.230 | 9,815 | +0.05(+1.57%) |
Jan 27, 2020 | 3.195 | 3.230 | 3.180 | 3.180 | 6,109 | -0.10(-3.05%) |
Jan 24, 2020 | 3.260 | 3.280 | 3.250 | 3.280 | 5,700 | +0.06(+1.98%) |
Jan 23, 2020 | 3.160 | 3.216 | 3.160 | 3.216 | 11,037 | +0.01(+0.20%) |
Jan 22, 2020 | 3.170 | 3.210 | 3.150 | 3.210 | 7,929 | +0.04(+1.26%) |
Jan 21, 2020 | 3.195 | 3.195 | 3.170 | 3.170 | 10,514 | -0.07(-2.10%) |
Jan 17, 2020 | 3.265 | 3.280 | 3.220 | 3.238 | 6,500 | -0.01(-0.24%) |
Jan 16, 2020 | 3.201 | 3.250 | 3.180 | 3.246 | 6,954 | +0.05(+1.43%) |
Jan 15, 2020 | 3.200 | 3.200 | 3.200 | 3.200 | 896 | -0.02(-0.62%) |
Jan 14, 2020 | 3.248 | 3.277 | 3.220 | 3.220 | 14,079 | +0.02(+0.63%) |
Jan 13, 2020 | 3.220 | 3.245 | 3.200 | 3.200 | 19,850 | -0.03(-0.93%) |
Jan 10, 2020 | 3.245 | 3.245 | 3.230 | 3.230 | 4,500 | -0.05(-1.52%) |
Jan 09, 2020 | 3.315 | 3.315 | 3.280 | 3.280 | 20,005 | -0.01(-0.21%) |
Jan 08, 2020 | 3.305 | 3.305 | 3.287 | 3.287 | 3,246 | -0.03(-0.99%) |
Jan 07, 2020 | 3.335 | 3.370 | 3.320 | 3.320 | 15,883 | +0.00(+0.00%) |
Jan 06, 2020 | 3.330 | 3.342 | 3.320 | 3.320 | 6,431 | +0.01(+0.30%) |
Jan 03, 2020 | 3.250 | 3.310 | 3.250 | 3.310 | 2,800 | -0.10(-2.93%) |
Jan 02, 2020 | 3.340 | 3.410 | 3.340 | 3.410 | 2,070 | -0.03(-0.87%) |
Dec 31, 2019 | 3.370 | 3.440 | 3.340 | 3.440 | 11,300 | +0.04(+1.18%) |
Dec 30, 2019 | 3.400 | 3.400 | 3.344 | 3.400 | 14,329 | +0.07(+2.10%) |
Dec 27, 2019 | 3.333 | 3.355 | 3.330 | 3.330 | 7,300 | +0.05(+1.49%) |
Dec 26, 2019 | 3.315 | 3.390 | 3.230 | 3.281 | 120,328 | +0.04(+1.27%) |
Dec 24, 2019 | 3.249 | 3.285 | 3.240 | 3.240 | 31,000 | -0.04(-1.28%) |
Dec 23, 2019 | 3.260 | 3.300 | 3.240 | 3.282 | 8,118 | +0.02(+0.56%) |
Dec 20, 2019 | 3.285 | 3.300 | 3.260 | 3.264 | 11,000 | -0.02(-0.50%) |
Dec 19, 2019 | 3.295 | 3.295 | 3.260 | 3.280 | 19,044 | -0.04(-1.20%) |
Dec 18, 2019 | 3.290 | 3.332 | 3.290 | 3.320 | 1,693 | +0.00(+0.15%) |
Dec 17, 2019 | 3.335 | 3.368 | 3.310 | 3.315 | 7,724 | -0.14(-3.91%) |
Dec 16, 2019 | 3.440 | 3.480 | 3.440 | 3.450 | 144,365 | +0.14(+4.07%) |
Dec 13, 2019 | 3.352 | 3.352 | 3.315 | 3.315 | 3,500 | +0.04(+1.07%) |
Dec 12, 2019 | 3.185 | 3.280 | 3.140 | 3.280 | 4,813 | +0.14(+4.34%) |
Dec 11, 2019 | 3.160 | 3.190 | 3.140 | 3.144 | 19,145 | -0.01(-0.36%) |
Dec 10, 2019 | 3.150 | 3.155 | 3.150 | 3.155 | 5,338 | -0.03(-0.79%) |
Dec 09, 2019 | 3.180 | 3.184 | 3.180 | 3.180 | 2,320 | +0.16(+5.30%) |
Dec 06, 2019 | 3.025 | 3.080 | 3.010 | 3.020 | 29,400 | +0.06(+2.03%) |
Dec 05, 2019 | 2.975 | 2.978 | 2.960 | 2.960 | 1,544 | +0.01(+0.34%) |
Dec 04, 2019 | 2.930 | 2.998 | 2.930 | 2.950 | 18,246 | -0.03(-1.01%) |
Dec 03, 2019 | 2.900 | 2.980 | 2.900 | 2.980 | 22,980 | -0.04(-1.32%) |