Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.990 | 3.010 | 2.835 | 2.860 | 582,800 | -0.21(-6.84%) |
Feb 27, 2020 | 2.900 | 3.120 | 2.610 | 3.070 | 1,142,588 | +0.11(+3.72%) |
Feb 26, 2020 | 3.130 | 3.146 | 2.950 | 2.960 | 365,869 | -0.16(-5.13%) |
Feb 25, 2020 | 3.310 | 3.310 | 3.100 | 3.120 | 683,560 | -0.18(-5.45%) |
Feb 24, 2020 | 3.350 | 3.440 | 3.300 | 3.300 | 367,475 | -0.12(-3.51%) |
Feb 21, 2020 | 3.400 | 3.500 | 3.382 | 3.420 | 169,200 | +0.00(+0.00%) |
Feb 20, 2020 | 3.410 | 3.452 | 3.380 | 3.420 | 257,024 | +0.01(+0.29%) |
Feb 19, 2020 | 3.470 | 3.490 | 3.350 | 3.410 | 281,029 | -0.04(-1.16%) |
Feb 18, 2020 | 3.480 | 3.500 | 3.430 | 3.450 | 155,081 | -0.03(-0.86%) |
Feb 14, 2020 | 3.520 | 3.520 | 3.425 | 3.480 | 249,200 | -0.02(-0.57%) |
Feb 13, 2020 | 3.530 | 3.580 | 3.480 | 3.500 | 390,273 | -0.03(-0.85%) |
Feb 12, 2020 | 3.400 | 3.530 | 3.370 | 3.530 | 584,279 | +0.13(+3.82%) |
Feb 11, 2020 | 3.400 | 3.440 | 3.260 | 3.400 | 466,293 | +0.00(+0.00%) |
Feb 10, 2020 | 3.450 | 3.470 | 3.380 | 3.400 | 314,532 | -0.05(-1.45%) |
Feb 07, 2020 | 3.560 | 3.570 | 3.410 | 3.450 | 445,900 | -0.11(-3.09%) |
Feb 06, 2020 | 3.620 | 3.620 | 3.550 | 3.560 | 218,060 | -0.03(-0.84%) |
Feb 05, 2020 | 3.600 | 3.640 | 3.500 | 3.590 | 2,403,147 | +0.00(+0.00%) |
Feb 04, 2020 | 3.600 | 3.650 | 3.540 | 3.590 | 1,051,124 | +0.03(+0.84%) |
Feb 03, 2020 | 3.760 | 3.770 | 3.550 | 3.560 | 479,764 | -0.22(-5.82%) |
Jan 31, 2020 | 3.770 | 3.820 | 3.670 | 3.780 | 325,800 | +0.01(+0.27%) |
Jan 30, 2020 | 3.810 | 3.850 | 3.760 | 3.770 | 234,959 | -0.08(-2.08%) |
Jan 29, 2020 | 3.980 | 4.020 | 3.820 | 3.850 | 269,108 | -0.15(-3.75%) |
Jan 28, 2020 | 4.120 | 4.140 | 3.970 | 4.000 | 199,403 | -0.08(-1.96%) |
Jan 27, 2020 | 3.960 | 4.100 | 3.960 | 4.080 | 356,894 | +0.09(+2.26%) |
Jan 24, 2020 | 4.050 | 4.080 | 3.950 | 3.990 | 243,600 | -0.08(-1.97%) |
Jan 23, 2020 | 4.050 | 4.130 | 4.040 | 4.070 | 279,167 | -0.02(-0.49%) |
Jan 22, 2020 | 4.150 | 4.150 | 4.080 | 4.090 | 108,468 | -0.05(-1.21%) |
Jan 21, 2020 | 4.140 | 4.170 | 4.050 | 4.140 | 215,475 | +0.01(+0.24%) |
Jan 17, 2020 | 4.100 | 4.150 | 4.065 | 4.130 | 144,200 | +0.03(+0.73%) |
Jan 16, 2020 | 4.100 | 4.190 | 4.055 | 4.100 | 234,169 | +0.04(+0.99%) |
Jan 15, 2020 | 4.010 | 4.080 | 4.010 | 4.060 | 196,925 | +0.07(+1.75%) |
Jan 14, 2020 | 3.920 | 4.130 | 3.900 | 3.990 | 373,142 | +0.09(+2.31%) |
Jan 13, 2020 | 3.900 | 3.950 | 3.890 | 3.900 | 195,594 | +0.00(+0.00%) |
Jan 10, 2020 | 4.030 | 4.050 | 3.900 | 3.900 | 565,000 | -0.10(-2.50%) |
Jan 09, 2020 | 3.940 | 4.050 | 3.930 | 4.000 | 332,211 | +0.08(+2.04%) |
Jan 08, 2020 | 3.930 | 3.980 | 3.850 | 3.920 | 206,911 | -0.01(-0.25%) |
Jan 07, 2020 | 3.700 | 4.000 | 3.700 | 3.930 | 410,654 | +0.22(+5.93%) |
Jan 06, 2020 | 3.660 | 3.800 | 3.660 | 3.710 | 476,598 | +0.04(+1.09%) |
Jan 03, 2020 | 3.600 | 3.680 | 3.550 | 3.670 | 236,500 | +0.01(+0.27%) |
Jan 02, 2020 | 3.660 | 3.720 | 3.610 | 3.660 | 190,945 | +0.00(+0.00%) |
Dec 31, 2019 | 3.670 | 3.710 | 3.570 | 3.660 | 747,000 | +0.01(+0.27%) |
Dec 30, 2019 | 3.690 | 3.700 | 3.590 | 3.650 | 487,277 | -0.04(-1.08%) |
Dec 27, 2019 | 3.730 | 3.740 | 3.590 | 3.690 | 449,800 | +0.10(+2.79%) |
Dec 26, 2019 | 3.810 | 3.820 | 3.560 | 3.590 | 433,015 | -0.21(-5.53%) |
Dec 24, 2019 | 3.800 | 3.830 | 3.780 | 3.800 | 123,200 | +0.00(+0.00%) |
Dec 23, 2019 | 3.800 | 3.815 | 3.770 | 3.800 | 344,156 | +0.00(+0.00%) |
Dec 20, 2019 | 3.700 | 3.820 | 3.680 | 3.800 | 584,000 | +0.10(+2.70%) |
Dec 19, 2019 | 3.710 | 3.740 | 3.680 | 3.700 | 352,213 | -0.02(-0.54%) |
Dec 18, 2019 | 3.770 | 3.780 | 3.695 | 3.720 | 343,448 | -0.05(-1.33%) |
Dec 17, 2019 | 3.760 | 3.790 | 3.680 | 3.770 | 657,406 | +0.01(+0.27%) |
Dec 16, 2019 | 3.750 | 3.830 | 3.700 | 3.760 | 352,986 | +0.00(+0.00%) |
Dec 13, 2019 | 3.690 | 3.800 | 3.690 | 3.760 | 179,000 | +0.05(+1.35%) |
Dec 12, 2019 | 3.720 | 3.770 | 3.680 | 3.710 | 314,442 | -0.04(-1.07%) |
Dec 11, 2019 | 3.660 | 3.770 | 3.660 | 3.750 | 247,479 | +0.06(+1.63%) |
Dec 10, 2019 | 3.650 | 3.710 | 3.640 | 3.690 | 187,203 | +0.02(+0.54%) |
Dec 09, 2019 | 3.690 | 3.723 | 3.654 | 3.670 | 181,410 | -0.03(-0.81%) |
Dec 06, 2019 | 3.640 | 3.720 | 3.610 | 3.700 | 235,400 | +0.06(+1.65%) |
Dec 05, 2019 | 3.740 | 3.793 | 3.621 | 3.640 | 246,809 | -0.13(-3.45%) |
Dec 04, 2019 | 3.710 | 3.800 | 3.620 | 3.770 | 739,225 | +0.06(+1.62%) |
Dec 03, 2019 | 3.800 | 3.810 | 3.660 | 3.710 | 408,046 | -0.10(-2.62%) |