Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.210 | 3.424 | 3.210 | 3.270 | 164,772 | +0.02(+0.62%) |
Mar 30, 2020 | 3.250 | 3.330 | 3.120 | 3.250 | 130,094 | +0.00(+0.00%) |
Mar 27, 2020 | 3.150 | 3.300 | 3.000 | 3.250 | 88,600 | +0.01(+0.31%) |
Mar 26, 2020 | 3.240 | 3.330 | 3.160 | 3.240 | 80,498 | +0.04(+1.25%) |
Mar 25, 2020 | 3.030 | 3.300 | 3.020 | 3.200 | 131,838 | +0.16(+5.26%) |
Mar 24, 2020 | 2.840 | 3.100 | 2.787 | 3.040 | 93,369 | +0.28(+10.14%) |
Mar 23, 2020 | 2.450 | 2.900 | 2.395 | 2.760 | 127,921 | +0.25(+9.96%) |
Mar 20, 2020 | 2.480 | 2.600 | 2.381 | 2.510 | 118,700 | +0.08(+3.29%) |
Mar 19, 2020 | 2.020 | 2.730 | 2.020 | 2.430 | 168,937 | +0.33(+15.71%) |
Mar 18, 2020 | 2.080 | 2.310 | 2.010 | 2.100 | 132,439 | -0.09(-4.11%) |
Mar 17, 2020 | 2.160 | 2.250 | 2.100 | 2.190 | 110,894 | +0.07(+3.30%) |
Mar 16, 2020 | 3.340 | 3.340 | 2.060 | 2.120 | 230,694 | -0.21(-9.01%) |
Mar 13, 2020 | 2.780 | 2.780 | 2.250 | 2.330 | 102,200 | +0.00(+0.00%) |
Mar 12, 2020 | 2.610 | 2.610 | 2.080 | 2.330 | 189,610 | -0.29(-11.07%) |
Mar 11, 2020 | 2.810 | 2.900 | 2.550 | 2.620 | 124,337 | -0.21(-7.42%) |
Mar 10, 2020 | 2.920 | 2.990 | 2.780 | 2.830 | 40,821 | -0.11(-3.74%) |
Mar 09, 2020 | 2.950 | 2.950 | 2.611 | 2.940 | 90,311 | -0.02(-0.68%) |
Mar 06, 2020 | 3.070 | 3.120 | 2.950 | 2.960 | 29,900 | -0.13(-4.21%) |
Mar 05, 2020 | 3.090 | 3.120 | 3.080 | 3.090 | 25,863 | +0.00(+0.00%) |
Mar 04, 2020 | 3.090 | 3.100 | 3.040 | 3.090 | 22,728 | -0.01(-0.32%) |
Mar 03, 2020 | 3.060 | 3.100 | 3.000 | 3.100 | 30,888 | +0.08(+2.65%) |
Mar 02, 2020 | 2.960 | 3.100 | 2.910 | 3.020 | 67,431 | +0.02(+0.67%) |
Feb 28, 2020 | 2.910 | 3.030 | 2.860 | 3.000 | 84,400 | +0.00(+0.00%) |
Feb 27, 2020 | 3.120 | 3.130 | 2.850 | 3.000 | 220,410 | -0.10(-3.38%) |
Feb 26, 2020 | 3.050 | 3.140 | 3.040 | 3.105 | 59,136 | +0.03(+1.06%) |
Feb 25, 2020 | 3.150 | 3.160 | 3.060 | 3.072 | 103,113 | -0.10(-3.08%) |
Feb 24, 2020 | 3.200 | 3.200 | 3.140 | 3.170 | 27,190 | -0.04(-1.40%) |
Feb 21, 2020 | 3.280 | 3.281 | 3.190 | 3.215 | 96,600 | -0.06(-1.98%) |
Feb 20, 2020 | 3.260 | 3.320 | 3.250 | 3.280 | 30,977 | +0.02(+0.61%) |
Feb 19, 2020 | 3.290 | 3.330 | 3.260 | 3.260 | 60,830 | -0.03(-0.91%) |
Feb 18, 2020 | 3.290 | 3.295 | 3.220 | 3.290 | 64,083 | +0.07(+2.17%) |
Feb 14, 2020 | 3.290 | 3.290 | 3.210 | 3.220 | 38,300 | -0.07(-2.13%) |
Feb 13, 2020 | 3.300 | 3.315 | 3.250 | 3.290 | 41,839 | -0.01(-0.30%) |
Feb 12, 2020 | 3.360 | 3.440 | 3.300 | 3.300 | 67,400 | -0.10(-2.94%) |
Feb 11, 2020 | 3.600 | 3.600 | 3.350 | 3.400 | 159,259 | -0.35(-9.33%) |
Feb 10, 2020 | 3.680 | 3.750 | 3.630 | 3.750 | 82,294 | +0.05(+1.35%) |
Feb 07, 2020 | 3.750 | 3.787 | 3.700 | 3.700 | 26,100 | -0.04(-1.07%) |
Feb 06, 2020 | 3.760 | 3.760 | 3.720 | 3.740 | 24,370 | -0.01(-0.27%) |
Feb 05, 2020 | 3.750 | 3.777 | 3.630 | 3.750 | 25,430 | +0.04(+1.08%) |
Feb 04, 2020 | 3.730 | 3.750 | 3.661 | 3.710 | 28,405 | +0.06(+1.64%) |
Feb 03, 2020 | 3.860 | 3.920 | 3.640 | 3.650 | 63,184 | -0.17(-4.45%) |
Jan 31, 2020 | 3.810 | 3.900 | 3.780 | 3.820 | 91,700 | +0.02(+0.53%) |
Jan 30, 2020 | 3.680 | 3.800 | 3.680 | 3.800 | 40,210 | +0.10(+2.70%) |
Jan 29, 2020 | 3.720 | 3.900 | 3.660 | 3.700 | 102,065 | +0.00(+0.00%) |
Jan 28, 2020 | 3.700 | 3.740 | 3.670 | 3.700 | 29,445 | +0.03(+0.82%) |
Jan 27, 2020 | 3.700 | 3.740 | 3.670 | 3.670 | 48,877 | +0.00(+0.00%) |
Jan 24, 2020 | 3.660 | 3.771 | 3.650 | 3.670 | 50,700 | +0.06(+1.66%) |
Jan 23, 2020 | 3.720 | 3.750 | 3.590 | 3.610 | 74,475 | -0.07(-1.90%) |
Jan 22, 2020 | 3.500 | 3.840 | 3.500 | 3.680 | 177,627 | +0.23(+6.67%) |
Jan 21, 2020 | 3.400 | 3.450 | 3.400 | 3.450 | 20,728 | +0.02(+0.58%) |
Jan 17, 2020 | 3.400 | 3.440 | 3.300 | 3.430 | 22,100 | +0.03(+0.88%) |
Jan 16, 2020 | 3.270 | 3.440 | 3.270 | 3.400 | 40,600 | +0.13(+3.98%) |
Jan 15, 2020 | 3.370 | 3.390 | 3.260 | 3.270 | 24,785 | -0.11(-3.25%) |
Jan 14, 2020 | 3.370 | 3.390 | 3.370 | 3.380 | 30,903 | +0.00(+0.00%) |
Jan 13, 2020 | 3.380 | 3.390 | 3.337 | 3.380 | 52,746 | +0.03(+0.90%) |
Jan 10, 2020 | 3.350 | 3.400 | 3.330 | 3.350 | 31,600 | +0.01(+0.30%) |
Jan 09, 2020 | 3.229 | 3.370 | 3.166 | 3.340 | 46,552 | +0.17(+5.36%) |
Jan 08, 2020 | 3.130 | 3.200 | 3.130 | 3.170 | 188,792 | +0.03(+0.96%) |
Jan 07, 2020 | 3.180 | 3.180 | 3.050 | 3.140 | 62,196 | -0.03(-0.95%) |
Jan 06, 2020 | 3.170 | 3.210 | 3.140 | 3.170 | 51,887 | +0.00(+0.00%) |
Jan 03, 2020 | 3.111 | 3.212 | 3.111 | 3.170 | 61,300 | +0.00(+0.00%) |
Jan 02, 2020 | 3.310 | 3.310 | 3.130 | 3.170 | 31,973 | -0.10(-3.06%) |
Dec 31, 2019 | 3.160 | 3.290 | 3.160 | 3.270 | 105,900 | +0.11(+3.48%) |
Dec 30, 2019 | 3.200 | 3.200 | 3.100 | 3.160 | 83,294 | -0.03(-0.94%) |
Dec 27, 2019 | 3.180 | 3.240 | 3.180 | 3.190 | 48,400 | -0.01(-0.31%) |
Dec 26, 2019 | 3.200 | 3.300 | 3.170 | 3.200 | 69,033 | +0.01(+0.31%) |
Dec 24, 2019 | 3.050 | 3.190 | 3.041 | 3.190 | 115,700 | +0.15(+4.93%) |
Dec 23, 2019 | 3.070 | 3.115 | 3.000 | 3.040 | 118,640 | -0.04(-1.30%) |
Dec 20, 2019 | 3.170 | 3.190 | 3.050 | 3.080 | 177,200 | -0.11(-3.45%) |
Dec 19, 2019 | 3.280 | 3.280 | 3.160 | 3.190 | 124,974 | -0.09(-2.74%) |
Dec 18, 2019 | 3.370 | 3.370 | 3.210 | 3.280 | 112,806 | -0.05(-1.50%) |
Dec 17, 2019 | 3.410 | 3.430 | 3.310 | 3.330 | 101,525 | -0.09(-2.63%) |
Dec 16, 2019 | 3.400 | 3.489 | 3.400 | 3.420 | 178,004 | +0.00(+0.00%) |
Dec 13, 2019 | 3.480 | 3.500 | 3.380 | 3.420 | 166,300 | -0.03(-0.87%) |
Dec 12, 2019 | 3.370 | 3.540 | 3.350 | 3.450 | 202,002 | +0.10(+2.99%) |
Dec 11, 2019 | 3.400 | 3.450 | 3.350 | 3.350 | 83,493 | -0.07(-2.05%) |
Dec 10, 2019 | 3.550 | 3.550 | 3.310 | 3.420 | 142,942 | -0.12(-3.39%) |
Dec 09, 2019 | 3.590 | 3.650 | 3.480 | 3.540 | 83,083 | +0.00(+0.00%) |
Dec 06, 2019 | 3.730 | 3.840 | 3.533 | 3.540 | 225,000 | -0.12(-3.28%) |
Dec 05, 2019 | 3.690 | 3.750 | 3.640 | 3.660 | 28,190 | -0.03(-0.81%) |
Dec 04, 2019 | 3.650 | 3.750 | 3.609 | 3.690 | 96,377 | +0.09(+2.58%) |
Dec 03, 2019 | 3.520 | 3.630 | 3.475 | 3.597 | 52,079 | +0.05(+1.47%) |
Dec 02, 2019 | 3.650 | 3.650 | 3.474 | 3.545 | 38,445 | -0.06(-1.80%) |
Nov 29, 2019 | 3.680 | 3.700 | 3.600 | 3.610 | 33,700 | -0.03(-0.82%) |
Nov 27, 2019 | 3.510 | 3.690 | 3.495 | 3.640 | 173,500 | +0.14(+4.00%) |
Nov 26, 2019 | 3.480 | 3.530 | 3.480 | 3.500 | 1,549 | +0.01(+0.29%) |
Nov 25, 2019 | 3.460 | 3.570 | 3.413 | 3.490 | 70,014 | +0.07(+1.90%) |
Nov 22, 2019 | 3.490 | 3.495 | 3.425 | 3.425 | 8,300 | -0.04(-1.01%) |
Nov 21, 2019 | 3.530 | 3.570 | 3.360 | 3.460 | 30,294 | -0.06(-1.84%) |
Nov 20, 2019 | 3.430 | 3.590 | 3.390 | 3.525 | 169,693 | +0.12(+3.68%) |
Nov 19, 2019 | 3.430 | 3.470 | 3.370 | 3.400 | 32,508 | +0.00(+0.00%) |
Nov 18, 2019 | 3.360 | 3.460 | 3.296 | 3.400 | 55,841 | +0.05(+1.49%) |
Nov 15, 2019 | 3.340 | 3.400 | 3.330 | 3.350 | 11,700 | +0.05(+1.52%) |
Nov 14, 2019 | 3.380 | 3.390 | 3.300 | 3.300 | 23,950 | -0.01(-0.30%) |
Nov 13, 2019 | 3.435 | 3.461 | 3.250 | 3.310 | 55,749 | -0.13(-3.78%) |
Nov 12, 2019 | 3.440 | 3.460 | 3.380 | 3.440 | 34,144 | +0.04(+1.18%) |
Nov 11, 2019 | 3.270 | 3.400 | 3.250 | 3.400 | 8,914 | +0.10(+2.93%) |
Nov 08, 2019 | 3.325 | 3.350 | 3.290 | 3.303 | 39,900 | -0.03(-0.80%) |
Nov 07, 2019 | 3.390 | 3.480 | 3.330 | 3.330 | 24,424 | -0.02(-0.60%) |
Nov 06, 2019 | 3.330 | 3.380 | 3.310 | 3.350 | 16,843 | -0.02(-0.59%) |
Nov 05, 2019 | 3.320 | 3.370 | 3.270 | 3.370 | 26,906 | +0.02(+0.60%) |
Nov 04, 2019 | 3.420 | 3.420 | 3.310 | 3.350 | 17,504 | +0.01(+0.30%) |
Nov 01, 2019 | 3.406 | 3.406 | 3.290 | 3.340 | 15,800 | -0.06(-1.76%) |
Oct 31, 2019 | 3.420 | 3.420 | 3.370 | 3.400 | 17,819 | -0.07(-2.02%) |
Oct 30, 2019 | 3.400 | 3.470 | 3.370 | 3.470 | 5,894 | +0.09(+2.66%) |
Oct 29, 2019 | 3.380 | 3.490 | 3.360 | 3.380 | 40,923 | -0.14(-3.98%) |
Oct 28, 2019 | 3.400 | 3.550 | 3.400 | 3.520 | 25,440 | +0.08(+2.33%) |
Oct 25, 2019 | 3.360 | 3.550 | 3.360 | 3.440 | 58,300 | +0.00(+0.00%) |
Oct 24, 2019 | 3.340 | 3.450 | 3.310 | 3.440 | 20,585 | +0.04(+1.18%) |