Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 2.980 | 2.988 | 2.943 | 2.950 | 2,966,635 | -0.05(-1.74%) |
Aug 28, 2020 | 3.010 | 3.010 | 2.988 | 3.003 | 1,609,940 | +0.01(+0.25%) |
Aug 27, 2020 | 3.033 | 3.036 | 2.995 | 2.995 | 1,889,791 | -0.05(-1.72%) |
Aug 26, 2020 | 3.062 | 3.070 | 3.033 | 3.047 | 1,743,619 | -0.05(-1.69%) |
Aug 25, 2020 | 3.182 | 3.182 | 3.062 | 3.100 | 2,028,756 | -0.04(-1.43%) |
Aug 24, 2020 | 3.130 | 3.152 | 3.111 | 3.145 | 3,852,000 | +0.07(+2.18%) |
Aug 21, 2020 | 3.081 | 3.089 | 3.047 | 3.077 | 2,143,999 | -0.02(-0.72%) |
Aug 20, 2020 | 3.122 | 3.137 | 3.092 | 3.100 | 2,228,317 | -0.08(-2.58%) |
Aug 19, 2020 | 3.204 | 3.227 | 3.182 | 3.182 | 1,502,601 | +0.01(+0.47%) |
Aug 18, 2020 | 3.204 | 3.204 | 3.159 | 3.167 | 1,129,761 | -0.02(-0.70%) |
Aug 17, 2020 | 3.227 | 3.249 | 3.182 | 3.189 | 1,495,618 | -0.02(-0.70%) |
Aug 14, 2020 | 3.219 | 3.253 | 3.212 | 3.212 | 1,207,087 | -0.04(-1.15%) |
Aug 13, 2020 | 3.272 | 3.301 | 3.242 | 3.249 | 960,700 | +0.01(+0.23%) |
Aug 12, 2020 | 3.294 | 3.294 | 3.227 | 3.242 | 1,254,550 | +0.04(+1.40%) |
Aug 11, 2020 | 3.249 | 3.272 | 3.189 | 3.197 | 2,796,705 | +0.04(+1.18%) |
Aug 10, 2020 | 3.137 | 3.189 | 3.130 | 3.159 | 2,034,884 | +0.05(+1.68%) |
Aug 07, 2020 | 3.070 | 3.115 | 3.055 | 3.107 | 2,678,994 | +0.01(+0.48%) |
Aug 06, 2020 | 3.107 | 3.115 | 3.070 | 3.092 | 2,651,330 | -0.07(-2.36%) |
Aug 05, 2020 | 3.227 | 3.234 | 3.159 | 3.167 | 2,068,013 | -0.10(-2.97%) |
Aug 04, 2020 | 3.227 | 3.272 | 3.219 | 3.264 | 2,947,281 | +0.08(+2.58%) |
Aug 03, 2020 | 3.167 | 3.201 | 3.137 | 3.182 | 1,973,619 | +0.04(+1.19%) |
Jul 31, 2020 | 3.264 | 3.264 | 3.137 | 3.145 | 3,243,712 | -0.19(-5.82%) |
Jul 30, 2020 | 3.316 | 3.339 | 3.257 | 3.339 | 2,386,541 | -0.02(-0.67%) |
Jul 29, 2020 | 3.354 | 3.390 | 3.339 | 3.361 | 2,237,421 | +0.04(+1.12%) |
Jul 28, 2020 | 3.279 | 3.339 | 3.257 | 3.324 | 1,557,834 | +0.01(+0.45%) |
Jul 27, 2020 | 3.331 | 3.331 | 3.294 | 3.309 | 2,011,290 | -0.07(-1.99%) |
Jul 24, 2020 | 3.398 | 3.413 | 3.369 | 3.376 | 1,169,600 | -0.06(-1.74%) |
Jul 23, 2020 | 3.466 | 3.477 | 3.428 | 3.436 | 1,278,365 | -0.10(-2.75%) |
Jul 22, 2020 | 3.548 | 3.559 | 3.518 | 3.533 | 910,815 | -0.02(-0.63%) |
Jul 21, 2020 | 3.540 | 3.593 | 3.511 | 3.555 | 2,273,909 | -0.02(-0.63%) |
Jul 20, 2020 | 3.548 | 3.585 | 3.533 | 3.578 | 1,291,196 | +0.04(+1.27%) |
Jul 17, 2020 | 3.525 | 3.540 | 3.511 | 3.533 | 750,814 | -0.03(-0.84%) |
Jul 16, 2020 | 3.533 | 3.638 | 3.533 | 3.563 | 2,039,891 | +0.04(+1.06%) |
Jul 15, 2020 | 3.518 | 3.540 | 3.481 | 3.525 | 1,906,307 | -0.05(-1.46%) |
Jul 14, 2020 | 3.496 | 3.585 | 3.488 | 3.578 | 1,852,193 | +0.14(+4.13%) |
Jul 13, 2020 | 3.496 | 3.496 | 3.428 | 3.436 | 1,017,186 | +0.01(+0.22%) |
Jul 10, 2020 | 3.384 | 3.428 | 3.356 | 3.428 | 540,752 | +0.07(+2.00%) |
Jul 09, 2020 | 3.406 | 3.406 | 3.346 | 3.361 | 1,390,012 | -0.08(-2.39%) |
Jul 08, 2020 | 3.443 | 3.451 | 3.413 | 3.443 | 1,213,185 | +0.00(+0.00%) |
Jul 07, 2020 | 3.466 | 3.488 | 3.436 | 3.443 | 1,554,936 | -0.12(-3.35%) |
Jul 06, 2020 | 3.578 | 3.600 | 3.540 | 3.563 | 1,311,000 | -0.01(-0.21%) |
Jul 02, 2020 | 3.615 | 3.671 | 3.555 | 3.570 | 1,393,853 | -0.01(-0.42%) |
Jul 01, 2020 | 3.533 | 3.600 | 3.533 | 3.585 | 1,081,011 | -0.01(-0.41%) |
Jun 30, 2020 | 3.555 | 3.608 | 3.528 | 3.600 | 920,500 | -0.04(-1.23%) |
Jun 29, 2020 | 3.600 | 3.667 | 3.585 | 3.645 | 1,017,080 | +0.11(+3.17%) |
Jun 26, 2020 | 3.600 | 3.600 | 3.518 | 3.533 | 726,046 | -0.11(-3.07%) |
Jun 25, 2020 | 3.563 | 3.656 | 3.548 | 3.645 | 953,016 | +0.10(+2.74%) |
Jun 24, 2020 | 3.593 | 3.600 | 3.514 | 3.548 | 1,168,602 | -0.08(-2.26%) |
Jun 23, 2020 | 3.652 | 3.660 | 3.608 | 3.630 | 1,187,081 | +0.03(+0.83%) |
Jun 22, 2020 | 3.630 | 3.630 | 3.578 | 3.600 | 1,578,977 | -0.04(-1.23%) |
Jun 19, 2020 | 3.705 | 3.715 | 3.645 | 3.645 | 1,649,302 | -0.02(-0.61%) |
Jun 18, 2020 | 3.652 | 3.690 | 3.634 | 3.667 | 1,925,425 | -0.13(-3.35%) |
Jun 17, 2020 | 3.839 | 3.839 | 3.776 | 3.794 | 1,593,696 | -0.04(-1.02%) |
Jun 16, 2020 | 3.819 | 3.912 | 3.776 | 3.833 | 2,553,536 | +0.16(+4.49%) |
Jun 15, 2020 | 3.525 | 3.676 | 3.511 | 3.669 | 1,844,862 | +0.00(+0.00%) |
Jun 12, 2020 | 3.704 | 3.726 | 3.604 | 3.669 | 2,342,563 | +0.11(+3.02%) |
Jun 11, 2020 | 3.712 | 3.733 | 3.561 | 3.561 | 4,483,916 | -0.34(-8.64%) |
Jun 10, 2020 | 3.991 | 3.998 | 3.869 | 3.898 | 2,591,956 | -0.06(-1.45%) |
Jun 09, 2020 | 3.927 | 3.984 | 3.924 | 3.955 | 1,829,203 | -0.10(-2.47%) |
Jun 08, 2020 | 4.063 | 4.077 | 3.987 | 4.056 | 2,431,766 | +0.15(+3.85%) |
Jun 05, 2020 | 3.977 | 4.005 | 3.898 | 3.905 | 3,673,156 | +0.14(+3.61%) |
Jun 04, 2020 | 3.747 | 3.815 | 3.747 | 3.769 | 1,742,262 | -0.01(-0.19%) |
Jun 03, 2020 | 3.704 | 3.790 | 3.704 | 3.776 | 1,748,079 | +0.17(+4.77%) |
Jun 02, 2020 | 3.575 | 3.618 | 3.547 | 3.604 | 1,723,663 | +0.06(+1.62%) |