Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.119 | 3.155 | 2.968 | 3.076 | 2,912,618 | -0.17(-5.20%) |
Feb 27, 2020 | 3.396 | 3.396 | 3.113 | 3.245 | 1,913,445 | -0.18(-5.28%) |
Feb 26, 2020 | 3.432 | 3.505 | 3.420 | 3.426 | 866,199 | +0.01(+0.18%) |
Feb 25, 2020 | 3.541 | 3.565 | 3.396 | 3.420 | 1,886,275 | -0.11(-3.24%) |
Feb 24, 2020 | 3.613 | 3.619 | 3.444 | 3.535 | 2,255,958 | -0.12(-3.30%) |
Feb 21, 2020 | 3.649 | 3.655 | 3.643 | 3.655 | 325,761 | +0.01(+0.17%) |
Feb 20, 2020 | 3.655 | 3.664 | 3.640 | 3.649 | 572,976 | -0.01(-0.16%) |
Feb 19, 2020 | 3.649 | 3.680 | 3.649 | 3.655 | 455,750 | +0.02(+0.66%) |
Feb 18, 2020 | 3.637 | 3.655 | 3.631 | 3.631 | 380,301 | +0.00(+0.00%) |
Feb 14, 2020 | 3.674 | 3.686 | 3.625 | 3.631 | 960,539 | -0.04(-1.15%) |
Feb 13, 2020 | 3.661 | 3.680 | 3.655 | 3.674 | 544,584 | +0.01(+0.33%) |
Feb 12, 2020 | 3.655 | 3.674 | 3.649 | 3.661 | 733,030 | +0.02(+0.54%) |
Feb 11, 2020 | 3.648 | 3.666 | 3.639 | 3.642 | 1,039,593 | +0.01(+0.16%) |
Feb 10, 2020 | 3.612 | 3.636 | 3.612 | 3.636 | 719,167 | +0.03(+0.83%) |
Feb 07, 2020 | 3.606 | 3.612 | 3.588 | 3.606 | 478,593 | -0.01(-0.17%) |
Feb 06, 2020 | 3.588 | 3.612 | 3.576 | 3.612 | 401,533 | +0.02(+0.67%) |
Feb 05, 2020 | 3.588 | 3.606 | 3.587 | 3.588 | 419,181 | +0.01(+0.17%) |
Feb 04, 2020 | 3.576 | 3.594 | 3.570 | 3.582 | 606,928 | +0.02(+0.67%) |
Feb 03, 2020 | 3.564 | 3.570 | 3.552 | 3.558 | 489,245 | +0.02(+0.51%) |
Jan 31, 2020 | 3.564 | 3.564 | 3.534 | 3.540 | 330,433 | -0.03(-0.84%) |
Jan 30, 2020 | 3.576 | 3.585 | 3.552 | 3.570 | 907,902 | -0.01(-0.17%) |
Jan 29, 2020 | 3.546 | 3.588 | 3.546 | 3.576 | 748,121 | +0.05(+1.36%) |
Jan 28, 2020 | 3.510 | 3.534 | 3.504 | 3.528 | 563,179 | +0.04(+1.03%) |
Jan 27, 2020 | 3.504 | 3.516 | 3.492 | 3.492 | 801,099 | -0.03(-0.85%) |
Jan 24, 2020 | 3.540 | 3.565 | 3.522 | 3.522 | 558,525 | +0.00(+0.00%) |
Jan 23, 2020 | 3.558 | 3.558 | 3.522 | 3.522 | 549,047 | -0.02(-0.67%) |
Jan 22, 2020 | 3.558 | 3.576 | 3.546 | 3.546 | 342,357 | +0.00(+0.00%) |
Jan 21, 2020 | 3.582 | 3.588 | 3.546 | 3.546 | 582,701 | -0.04(-1.00%) |
Jan 17, 2020 | 3.564 | 3.588 | 3.558 | 3.582 | 1,338,287 | +0.02(+0.67%) |
Jan 16, 2020 | 3.558 | 3.558 | 3.540 | 3.558 | 331,113 | +0.01(+0.17%) |
Jan 15, 2020 | 3.510 | 3.564 | 3.510 | 3.552 | 1,385,739 | +0.07(+1.89%) |
Jan 14, 2020 | 3.528 | 3.528 | 3.486 | 3.486 | 854,445 | -0.05(-1.52%) |
Jan 13, 2020 | 3.504 | 3.540 | 3.492 | 3.540 | 445,300 | +0.04(+1.20%) |
Jan 10, 2020 | 3.522 | 3.546 | 3.498 | 3.498 | 627,421 | -0.03(-0.81%) |
Jan 09, 2020 | 3.503 | 3.527 | 3.497 | 3.527 | 1,331,651 | +0.02(+0.68%) |
Jan 08, 2020 | 3.497 | 3.503 | 3.479 | 3.503 | 587,121 | +0.01(+0.34%) |
Jan 07, 2020 | 3.444 | 3.491 | 3.438 | 3.491 | 1,293,852 | +0.05(+1.55%) |
Jan 06, 2020 | 3.414 | 3.438 | 3.408 | 3.438 | 891,239 | +0.02(+0.69%) |
Jan 03, 2020 | 3.396 | 3.414 | 3.390 | 3.414 | 460,246 | +0.02(+0.52%) |
Jan 02, 2020 | 3.420 | 3.420 | 3.396 | 3.396 | 3,329,255 | -0.01(-0.35%) |
Dec 31, 2019 | 3.379 | 3.408 | 3.373 | 3.408 | 2,285,034 | +0.03(+0.88%) |
Dec 30, 2019 | 3.390 | 3.408 | 3.379 | 3.379 | 2,127,007 | -0.02(-0.70%) |
Dec 27, 2019 | 3.396 | 3.411 | 3.384 | 3.402 | 2,550,587 | -0.01(-0.17%) |
Dec 26, 2019 | 3.390 | 3.408 | 3.385 | 3.408 | 517,854 | +0.02(+0.70%) |
Dec 24, 2019 | 3.414 | 3.419 | 3.384 | 3.384 | 273,482 | -0.02(-0.52%) |
Dec 23, 2019 | 3.390 | 3.414 | 3.390 | 3.402 | 583,061 | +0.02(+0.53%) |
Dec 20, 2019 | 3.396 | 3.408 | 3.361 | 3.384 | 993,038 | +0.01(+0.18%) |
Dec 19, 2019 | 3.402 | 3.414 | 3.379 | 3.379 | 625,479 | -0.02(-0.70%) |
Dec 18, 2019 | 3.390 | 3.408 | 3.384 | 3.402 | 454,908 | +0.01(+0.35%) |
Dec 17, 2019 | 3.373 | 3.390 | 3.367 | 3.390 | 492,449 | +0.02(+0.53%) |
Dec 16, 2019 | 3.361 | 3.390 | 3.356 | 3.373 | 629,342 | +0.01(+0.35%) |
Dec 13, 2019 | 3.373 | 3.373 | 3.349 | 3.361 | 490,276 | +0.00(+0.00%) |
Dec 12, 2019 | 3.379 | 3.379 | 3.355 | 3.361 | 416,485 | -0.02(-0.70%) |
Dec 11, 2019 | 3.349 | 3.384 | 3.343 | 3.384 | 709,563 | +0.05(+1.65%) |
Dec 10, 2019 | 3.330 | 3.353 | 3.330 | 3.330 | 439,559 | -0.01(-0.18%) |
Dec 09, 2019 | 3.330 | 3.353 | 3.324 | 3.336 | 395,934 | +0.01(+0.18%) |
Dec 06, 2019 | 3.347 | 3.347 | 3.330 | 3.330 | 310,606 | -0.02(-0.53%) |
Dec 05, 2019 | 3.341 | 3.347 | 3.312 | 3.347 | 422,189 | +0.01(+0.18%) |
Dec 04, 2019 | 3.318 | 3.341 | 3.303 | 3.341 | 341,038 | +0.02(+0.71%) |
Dec 03, 2019 | 3.330 | 3.330 | 3.294 | 3.318 | 551,677 | -0.01(-0.35%) |