Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.030 | 3.050 | 2.980 | 2.980 | 5,800 | -0.02(-0.67%) |
Feb 27, 2020 | 2.980 | 3.040 | 2.980 | 3.000 | 1,706 | +0.01(+0.34%) |
Feb 26, 2020 | 3.110 | 3.110 | 2.980 | 2.990 | 8,186 | -0.01(-0.34%) |
Feb 25, 2020 | 3.170 | 3.170 | 2.950 | 3.000 | 3,391 | -0.23(-7.18%) |
Feb 24, 2020 | 3.232 | 3.232 | 379 | +0.00(+0.00%) | ||
Feb 21, 2020 | 3.232 | 3.232 | 3.232 | 3.232 | 100 | +0.00(+0.00%) |
Feb 20, 2020 | 3.147 | 3.232 | 3.147 | 3.232 | 511 | +0.05(+1.67%) |
Feb 19, 2020 | 3.230 | 3.230 | 3.179 | 3.179 | 571 | -0.02(-0.57%) |
Feb 18, 2020 | 3.250 | 3.250 | 3.197 | 3.197 | 589 | -0.18(-5.41%) |
Feb 14, 2020 | 3.480 | 3.480 | 3.380 | 3.380 | 800 | -0.02(-0.59%) |
Feb 13, 2020 | 3.440 | 3.454 | 3.400 | 3.400 | 4,044 | -0.10(-2.86%) |
Feb 12, 2020 | 3.500 | 3.500 | 3.500 | 3.500 | 1,552 | -0.02(-0.57%) |
Feb 11, 2020 | 3.540 | 3.550 | 3.420 | 3.520 | 4,973 | -0.03(-0.85%) |
Feb 10, 2020 | 3.550 | 3.550 | 3.550 | 3.550 | 28 | +0.00(+0.00%) |
Feb 07, 2020 | 3.568 | 3.568 | 3.550 | 3.550 | 1,500 | +0.00(+0.00%) |
Feb 06, 2020 | 3.550 | 3.550 | 3.550 | 3.550 | 22 | +0.00(+0.00%) |
Feb 05, 2020 | 3.460 | 3.550 | 3.460 | 3.550 | 1,995 | -0.03(-0.84%) |
Feb 04, 2020 | 3.590 | 3.650 | 3.511 | 3.580 | 1,285 | -0.02(-0.53%) |
Feb 03, 2020 | 3.480 | 3.640 | 3.480 | 3.599 | 857 | +0.03(+0.82%) |
Jan 31, 2020 | 3.484 | 3.570 | 3.484 | 3.570 | 300 | -0.01(-0.28%) |
Jan 30, 2020 | 3.580 | 3.580 | 3.580 | 3.580 | 123 | +0.00(+0.00%) |
Jan 29, 2020 | 3.570 | 3.580 | 3.570 | 3.580 | 343 | +0.09(+2.53%) |
Jan 28, 2020 | 3.428 | 3.570 | 3.428 | 3.492 | 558 | -0.04(-1.08%) |
Jan 27, 2020 | 3.530 | 3.530 | 3.530 | 3.530 | 55 | +0.00(+0.00%) |
Jan 24, 2020 | 3.435 | 3.540 | 3.435 | 3.530 | 300 | +0.05(+1.44%) |
Jan 23, 2020 | 3.500 | 3.500 | 3.470 | 3.480 | 679 | +0.12(+3.57%) |
Jan 22, 2020 | 3.520 | 3.560 | 3.350 | 3.360 | 2,858 | -0.05(-1.47%) |
Jan 21, 2020 | 3.480 | 3.520 | 3.400 | 3.410 | 2,747 | -0.22(-5.96%) |
Jan 17, 2020 | 3.626 | 3.626 | 3.626 | 3.626 | 100 | +0.00(+0.00%) |
Jan 16, 2020 | 3.550 | 3.640 | 3.550 | 3.626 | 18,879 | +0.08(+2.15%) |
Jan 15, 2020 | 3.580 | 3.580 | 3.483 | 3.550 | 17,741 | -0.11(-3.01%) |
Jan 14, 2020 | 3.660 | 3.660 | 3.660 | 3.660 | 110 | +0.00(+0.00%) |
Jan 13, 2020 | 3.670 | 3.670 | 3.650 | 3.660 | 954 | -0.00(-0.07%) |
Jan 10, 2020 | 3.663 | 3.663 | 3.663 | 3.663 | 100 | +0.00(+0.00%) |
Jan 09, 2020 | 3.690 | 3.690 | 3.663 | 3.663 | 302 | -0.04(-1.01%) |
Jan 08, 2020 | 3.636 | 3.700 | 3.636 | 3.700 | 2,620 | +0.05(+1.37%) |
Jan 07, 2020 | 3.629 | 3.650 | 3.629 | 3.650 | 2,600 | +0.00(+0.00%) |
Jan 06, 2020 | 3.640 | 3.650 | 3.605 | 3.650 | 633 | +0.06(+1.67%) |
Jan 03, 2020 | 3.620 | 3.630 | 3.590 | 3.590 | 1,700 | -0.01(-0.28%) |
Jan 02, 2020 | 3.452 | 3.600 | 3.452 | 3.600 | 1,511 | +0.02(+0.56%) |
Dec 31, 2019 | 3.579 | 3.600 | 3.560 | 3.580 | 1,500 | -0.11(-2.98%) |
Dec 30, 2019 | 3.420 | 3.700 | 3.218 | 3.690 | 11,378 | +0.23(+6.77%) |
Dec 27, 2019 | 3.490 | 3.500 | 3.450 | 3.456 | 900 | +0.00(+0.03%) |
Dec 26, 2019 | 3.540 | 3.540 | 3.310 | 3.455 | 10,168 | -0.01(-0.15%) |
Dec 24, 2019 | 3.690 | 3.690 | 3.442 | 3.460 | 4,000 | -0.24(-6.49%) |
Dec 23, 2019 | 3.290 | 3.700 | 3.140 | 3.700 | 28,494 | +0.25(+7.25%) |
Dec 20, 2019 | 3.530 | 3.600 | 3.350 | 3.450 | 14,100 | -0.05(-1.43%) |
Dec 19, 2019 | 3.370 | 3.530 | 3.370 | 3.500 | 13,835 | +0.05(+1.45%) |
Dec 18, 2019 | 3.050 | 3.450 | 2.940 | 3.450 | 45,159 | +0.34(+10.93%) |
Dec 17, 2019 | 3.010 | 3.120 | 3.000 | 3.110 | 14,036 | +0.22(+7.61%) |
Dec 16, 2019 | 3.150 | 3.170 | 2.780 | 2.890 | 5,501 | -0.21(-6.77%) |
Dec 13, 2019 | 3.090 | 3.100 | 3.000 | 3.100 | 1,300 | +0.05(+1.64%) |
Dec 12, 2019 | 2.890 | 3.120 | 2.890 | 3.050 | 10,975 | +0.04(+1.33%) |
Dec 11, 2019 | 2.950 | 3.034 | 2.950 | 3.010 | 2,440 | -0.08(-2.59%) |
Dec 10, 2019 | 2.900 | 3.140 | 2.850 | 3.090 | 1,006 | +0.12(+4.04%) |
Dec 09, 2019 | 3.020 | 3.048 | 2.930 | 2.970 | 6,276 | -0.12(-3.88%) |
Dec 06, 2019 | 3.250 | 3.250 | 3.075 | 3.090 | 6,600 | -0.08(-2.52%) |
Dec 05, 2019 | 3.080 | 3.190 | 3.080 | 3.170 | 2,752 | +0.16(+5.32%) |
Dec 04, 2019 | 2.900 | 3.170 | 2.895 | 3.010 | 24,117 | +0.03(+1.01%) |
Dec 03, 2019 | 2.910 | 3.010 | 2.910 | 2.980 | 340 | +0.08(+2.76%) |