Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.170 | 3.195 | 2.999 | 3.025 | 5,300 | +0.04(+1.24%) |
Feb 27, 2020 | 3.030 | 3.030 | 2.980 | 2.988 | 6,550 | -0.28(-8.57%) |
Feb 26, 2020 | 3.020 | 3.268 | 3.020 | 3.268 | 813 | +0.18(+5.76%) |
Feb 25, 2020 | 3.212 | 3.212 | 3.080 | 3.090 | 1,345 | -0.12(-3.87%) |
Feb 24, 2020 | 3.215 | 3.215 | 3.080 | 3.214 | 5,571 | +0.06(+2.04%) |
Feb 21, 2020 | 3.260 | 3.260 | 3.150 | 3.150 | 5,900 | -0.12(-3.67%) |
Feb 20, 2020 | 3.237 | 3.270 | 3.237 | 3.270 | 1,429 | +0.03(+0.91%) |
Feb 19, 2020 | 3.241 | 3.241 | 3.241 | 3.241 | 368 | +0.02(+0.64%) |
Feb 18, 2020 | 3.250 | 3.259 | 3.220 | 3.220 | 892 | -0.06(-1.97%) |
Feb 14, 2020 | 3.285 | 3.285 | 3.285 | 3.285 | 300 | +0.03(+1.07%) |
Feb 13, 2020 | 3.250 | 3.375 | 3.250 | 3.250 | 2,074 | +0.00(+0.00%) |
Feb 12, 2020 | 3.250 | 3.250 | 3.250 | 3.250 | 299 | +0.04(+1.25%) |
Feb 11, 2020 | 3.380 | 3.430 | 3.210 | 3.210 | 9,247 | -0.17(-4.94%) |
Feb 10, 2020 | 3.360 | 3.377 | 3.360 | 3.377 | 2,742 | +0.00(+0.05%) |
Feb 07, 2020 | 3.385 | 3.385 | 3.372 | 3.375 | 900 | +0.00(+0.03%) |
Feb 06, 2020 | 3.360 | 3.375 | 3.360 | 3.374 | 465 | -0.03(-0.77%) |
Feb 05, 2020 | 3.418 | 3.418 | 3.400 | 3.400 | 2,862 | -0.00(-0.11%) |
Feb 04, 2020 | 3.404 | 3.404 | 3.404 | 3.404 | 495 | +0.00(+0.11%) |
Feb 03, 2020 | 3.400 | 3.424 | 3.400 | 3.400 | 1,419 | -0.06(-1.82%) |
Jan 31, 2020 | 3.450 | 3.480 | 3.400 | 3.463 | 5,600 | +0.00(+0.08%) |
Jan 30, 2020 | 3.400 | 3.460 | 3.400 | 3.460 | 1,839 | +0.03(+0.97%) |
Jan 29, 2020 | 3.470 | 3.470 | 3.427 | 3.427 | 1,383 | -0.06(-1.77%) |
Jan 28, 2020 | 3.400 | 3.489 | 3.335 | 3.489 | 2,229 | -0.00(-0.04%) |
Jan 27, 2020 | 3.340 | 3.500 | 3.210 | 3.490 | 5,169 | -0.01(-0.29%) |
Jan 24, 2020 | 3.490 | 3.500 | 3.410 | 3.500 | 5,700 | +0.01(+0.29%) |
Jan 23, 2020 | 3.550 | 3.579 | 3.490 | 3.490 | 3,473 | -0.05(-1.55%) |
Jan 22, 2020 | 3.515 | 3.545 | 3.515 | 3.545 | 2,157 | +0.00(+0.14%) |
Jan 21, 2020 | 3.510 | 3.554 | 3.500 | 3.540 | 2,649 | -0.03(-0.84%) |
Jan 17, 2020 | 3.510 | 3.570 | 3.500 | 3.570 | 3,600 | +0.02(+0.65%) |
Jan 16, 2020 | 3.412 | 3.547 | 3.412 | 3.547 | 1,061 | -0.03(-0.92%) |
Jan 15, 2020 | 3.670 | 3.670 | 3.476 | 3.580 | 1,450 | -0.01(-0.28%) |
Jan 14, 2020 | 3.220 | 3.620 | 3.220 | 3.590 | 5,773 | +0.38(+11.83%) |
Jan 13, 2020 | 3.215 | 3.215 | 3.210 | 3.210 | 884 | -0.04(-1.23%) |
Jan 10, 2020 | 3.335 | 3.460 | 3.250 | 3.250 | 2,600 | -0.04(-1.12%) |
Jan 09, 2020 | 3.400 | 3.470 | 3.250 | 3.287 | 8,049 | -0.01(-0.18%) |
Jan 08, 2020 | 3.290 | 3.400 | 3.290 | 3.293 | 16,286 | +0.03(+0.85%) |
Jan 07, 2020 | 3.265 | 3.265 | 3.265 | 3.265 | 344 | -0.01(-0.46%) |
Jan 06, 2020 | 3.290 | 3.290 | 3.270 | 3.280 | 1,394 | +0.03(+0.92%) |
Jan 03, 2020 | 3.260 | 3.300 | 3.250 | 3.250 | 1,600 | -0.04(-1.18%) |
Jan 02, 2020 | 3.250 | 3.320 | 3.250 | 3.289 | 2,040 | +0.04(+1.19%) |
Dec 31, 2019 | 3.420 | 3.420 | 3.250 | 3.250 | 2,400 | -0.06(-1.76%) |
Dec 30, 2019 | 3.231 | 3.340 | 3.230 | 3.308 | 5,625 | -0.01(-0.37%) |
Dec 27, 2019 | 3.230 | 3.450 | 3.230 | 3.321 | 9,900 | -0.08(-2.34%) |
Dec 26, 2019 | 3.250 | 3.409 | 3.215 | 3.400 | 8,143 | +0.09(+2.75%) |
Dec 24, 2019 | 3.180 | 3.402 | 3.150 | 3.309 | 5,600 | +0.06(+1.86%) |
Dec 23, 2019 | 2.950 | 3.448 | 2.950 | 3.248 | 10,595 | +0.04(+1.20%) |
Dec 20, 2019 | 3.080 | 3.270 | 3.050 | 3.210 | 7,400 | +0.06(+1.90%) |
Dec 19, 2019 | 3.170 | 3.170 | 3.050 | 3.150 | 40,631 | -0.03(-0.94%) |
Dec 18, 2019 | 3.170 | 3.390 | 3.150 | 3.180 | 3,557 | -0.22(-6.47%) |
Dec 17, 2019 | 3.250 | 3.530 | 3.250 | 3.400 | 6,912 | +0.12(+3.78%) |
Dec 16, 2019 | 3.395 | 3.550 | 3.250 | 3.276 | 7,919 | -0.01(-0.21%) |
Dec 13, 2019 | 3.410 | 3.410 | 3.283 | 3.283 | 1,700 | +0.12(+3.90%) |
Dec 12, 2019 | 3.280 | 3.290 | 3.160 | 3.160 | 2,563 | -0.02(-0.63%) |
Dec 11, 2019 | 3.170 | 3.303 | 3.170 | 3.180 | 4,915 | -0.02(-0.71%) |
Dec 10, 2019 | 3.203 | 3.203 | 3.203 | 97 | +0.00(+0.00%) | |
Dec 09, 2019 | 3.210 | 3.210 | 3.200 | 3.203 | 961 | -0.04(-1.15%) |
Dec 06, 2019 | 3.290 | 3.290 | 3.240 | 3.240 | 300 | +0.07(+2.14%) |
Dec 05, 2019 | 3.060 | 3.172 | 3.060 | 3.172 | 1,128 | +0.11(+3.66%) |
Dec 04, 2019 | 3.210 | 3.370 | 3.060 | 3.060 | 2,532 | -0.13(-4.02%) |
Dec 03, 2019 | 3.160 | 3.280 | 3.120 | 3.188 | 4,674 | +0.01(+0.26%) |