Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2.589 | 2.841 | 2.578 | 2.826 | 10,307,663 | +0.10(+3.53%) |
Feb 27, 2020 | 2.789 | 2.871 | 2.559 | 2.730 | 6,737,386 | -0.16(-5.64%) |
Feb 26, 2020 | 3.034 | 3.056 | 2.819 | 2.893 | 11,763,437 | -0.09(-2.99%) |
Feb 25, 2020 | 3.212 | 3.212 | 2.871 | 2.982 | 10,214,516 | -0.19(-6.07%) |
Feb 24, 2020 | 3.153 | 3.286 | 3.071 | 3.175 | 27,155,558 | -0.10(-2.95%) |
Feb 21, 2020 | 3.331 | 3.353 | 3.186 | 3.271 | 6,090,610 | -0.10(-2.86%) |
Feb 20, 2020 | 3.360 | 3.501 | 3.323 | 3.368 | 5,518,681 | +0.01(+0.22%) |
Feb 19, 2020 | 3.412 | 3.472 | 3.256 | 3.360 | 5,972,677 | -0.02(-0.66%) |
Feb 18, 2020 | 3.301 | 3.435 | 3.234 | 3.383 | 5,581,494 | +0.06(+1.79%) |
Feb 14, 2020 | 3.397 | 3.435 | 3.219 | 3.323 | 5,772,598 | -0.05(-1.54%) |
Feb 13, 2020 | 3.457 | 3.524 | 3.331 | 3.375 | 5,679,882 | -0.08(-2.36%) |
Feb 12, 2020 | 3.524 | 3.542 | 3.331 | 3.457 | 9,734,744 | +0.00(+0.00%) |
Feb 11, 2020 | 3.516 | 3.579 | 3.442 | 3.457 | 6,818,722 | -0.01(-0.21%) |
Feb 10, 2020 | 3.650 | 3.687 | 3.383 | 3.464 | 7,793,166 | -0.21(-5.66%) |
Feb 07, 2020 | 3.746 | 3.768 | 3.620 | 3.672 | 7,477,376 | -0.10(-2.75%) |
Feb 06, 2020 | 3.843 | 3.865 | 3.735 | 3.776 | 4,904,793 | -0.06(-1.55%) |
Feb 05, 2020 | 3.813 | 3.928 | 3.783 | 3.835 | 6,402,618 | +0.10(+2.58%) |
Feb 04, 2020 | 3.716 | 3.880 | 3.716 | 3.739 | 3,569,501 | +0.06(+1.61%) |
Feb 03, 2020 | 3.724 | 3.805 | 3.672 | 3.679 | 3,169,166 | -0.05(-1.39%) |
Jan 31, 2020 | 3.739 | 3.783 | 3.635 | 3.731 | 4,550,567 | -0.08(-2.14%) |
Jan 30, 2020 | 3.820 | 3.872 | 3.694 | 3.813 | 6,407,355 | -0.08(-2.14%) |
Jan 29, 2020 | 3.946 | 4.011 | 3.889 | 3.896 | 4,450,761 | -0.01(-0.18%) |
Jan 28, 2020 | 3.896 | 3.954 | 3.846 | 3.903 | 6,596,856 | +0.06(+1.68%) |
Jan 27, 2020 | 3.810 | 3.932 | 3.753 | 3.839 | 5,293,986 | -0.09(-2.37%) |
Jan 24, 2020 | 3.961 | 3.975 | 3.835 | 3.932 | 6,852,126 | -0.02(-0.54%) |
Jan 23, 2020 | 3.860 | 4.040 | 3.746 | 3.954 | 9,214,447 | +0.09(+2.22%) |
Jan 22, 2020 | 4.011 | 4.018 | 3.825 | 3.868 | 6,355,043 | -0.14(-3.40%) |
Jan 21, 2020 | 4.240 | 4.247 | 3.975 | 4.004 | 7,715,573 | -0.24(-5.57%) |
Jan 17, 2020 | 4.226 | 4.319 | 4.186 | 4.240 | 5,380,253 | +0.05(+1.20%) |
Jan 16, 2020 | 4.047 | 4.333 | 4.018 | 4.190 | 12,926,810 | +0.00(+0.00%) |
Jan 15, 2020 | 4.097 | 4.190 | 3.975 | 4.190 | 4,841,105 | +0.08(+1.92%) |
Jan 14, 2020 | 3.896 | 4.154 | 3.839 | 4.111 | 5,893,848 | +0.23(+5.90%) |
Jan 13, 2020 | 3.796 | 3.946 | 3.703 | 3.882 | 5,611,733 | +0.09(+2.26%) |
Jan 10, 2020 | 3.961 | 4.004 | 3.638 | 3.796 | 21,942,944 | -0.17(-4.33%) |
Jan 09, 2020 | 4.075 | 4.104 | 3.932 | 3.968 | 8,770,367 | -0.12(-2.98%) |
Jan 08, 2020 | 4.305 | 4.376 | 4.018 | 4.090 | 13,828,780 | -0.24(-5.46%) |
Jan 07, 2020 | 4.405 | 4.441 | 4.322 | 4.326 | 17,717,980 | -0.15(-3.36%) |
Jan 06, 2020 | 4.527 | 4.641 | 4.462 | 4.476 | 9,428,692 | -0.02(-0.48%) |
Jan 03, 2020 | 4.584 | 4.584 | 4.476 | 4.498 | 9,168,421 | -0.01(-0.32%) |
Jan 02, 2020 | 4.433 | 4.544 | 4.348 | 4.512 | 4,274,472 | +0.12(+2.77%) |
Dec 31, 2019 | 4.262 | 4.390 | 4.211 | 4.390 | 3,559,330 | +0.09(+2.17%) |
Dec 30, 2019 | 4.348 | 4.376 | 4.262 | 4.297 | 3,716,630 | -0.05(-1.15%) |
Dec 27, 2019 | 4.476 | 4.476 | 4.269 | 4.348 | 3,662,788 | -0.13(-2.88%) |
Dec 26, 2019 | 4.455 | 4.498 | 4.394 | 4.476 | 3,644,467 | +0.04(+0.97%) |
Dec 24, 2019 | 4.441 | 4.487 | 4.362 | 4.433 | 1,819,247 | +0.01(+0.32%) |
Dec 23, 2019 | 4.283 | 4.441 | 4.283 | 4.419 | 7,898,441 | +0.11(+2.66%) |
Dec 20, 2019 | 4.319 | 4.326 | 4.172 | 4.305 | 24,109,288 | +0.03(+0.67%) |
Dec 19, 2019 | 4.412 | 4.491 | 4.226 | 4.276 | 12,059,417 | -0.12(-2.77%) |
Dec 18, 2019 | 4.197 | 4.441 | 4.190 | 4.398 | 17,412,098 | +0.18(+4.24%) |
Dec 17, 2019 | 3.925 | 4.269 | 3.918 | 4.219 | 12,285,032 | +0.30(+7.68%) |
Dec 16, 2019 | 3.767 | 3.918 | 3.724 | 3.918 | 4,206,361 | +0.18(+4.79%) |
Dec 13, 2019 | 4.075 | 4.104 | 3.667 | 3.739 | 9,194,390 | -0.34(-8.26%) |
Dec 12, 2019 | 3.932 | 4.118 | 3.932 | 4.075 | 8,002,006 | +0.11(+2.89%) |
Dec 11, 2019 | 4.025 | 4.040 | 3.911 | 3.961 | 7,544,644 | -0.06(-1.60%) |
Dec 10, 2019 | 3.610 | 4.161 | 3.581 | 4.025 | 20,852,906 | +0.51(+14.46%) |
Dec 09, 2019 | 3.194 | 3.538 | 3.180 | 3.517 | 6,980,515 | +0.32(+10.09%) |
Dec 06, 2019 | 3.223 | 3.262 | 3.144 | 3.194 | 4,564,733 | -0.01(-0.22%) |
Dec 05, 2019 | 3.245 | 3.295 | 3.166 | 3.202 | 3,978,357 | +0.04(+1.13%) |
Dec 04, 2019 | 3.180 | 3.223 | 3.101 | 3.166 | 4,027,545 | +0.02(+0.68%) |
Dec 03, 2019 | 3.194 | 3.255 | 3.101 | 3.144 | 5,714,855 | -0.09(-2.66%) |