Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.30 | 13.00 | 11.20 | 12.30 | 11,420 | -0.60(-4.65%) |
Feb 27, 2020 | 13.30 | 13.30 | 12.00 | 12.90 | 9,671 | -0.60(-4.44%) |
Feb 26, 2020 | 12.90 | 14.00 | 12.80 | 13.50 | 11,819 | +0.00(+0.00%) |
Feb 25, 2020 | 14.20 | 14.70 | 12.80 | 13.50 | 8,765 | -0.70(-4.93%) |
Feb 24, 2020 | 14.50 | 14.59 | 13.70 | 14.20 | 6,137 | +0.00(+0.00%) |
Feb 21, 2020 | 14.90 | 14.90 | 14.20 | 14.20 | 8,420 | -0.70(-4.70%) |
Feb 20, 2020 | 16.00 | 16.09 | 14.30 | 14.90 | 24,104 | -0.90(-5.70%) |
Feb 19, 2020 | 16.00 | 16.10 | 15.75 | 15.80 | 8,526 | -0.20(-1.25%) |
Feb 18, 2020 | 16.10 | 16.40 | 15.40 | 16.00 | 18,596 | +0.20(+1.27%) |
Feb 14, 2020 | 15.50 | 15.90 | 15.41 | 15.80 | 5,950 | +0.40(+2.60%) |
Feb 13, 2020 | 15.80 | 15.80 | 15.10 | 15.40 | 5,024 | -0.40(-2.53%) |
Feb 12, 2020 | 15.90 | 16.00 | 15.60 | 15.80 | 12,886 | +0.20(+1.28%) |
Feb 11, 2020 | 15.30 | 16.10 | 15.30 | 15.60 | 10,413 | +0.30(+1.96%) |
Feb 10, 2020 | 15.70 | 15.80 | 15.00 | 15.30 | 13,497 | -0.40(-2.55%) |
Feb 07, 2020 | 15.10 | 16.10 | 15.00 | 15.70 | 20,140 | +0.50(+3.29%) |
Feb 06, 2020 | 15.60 | 16.00 | 15.10 | 15.20 | 12,148 | +0.00(+0.00%) |
Feb 05, 2020 | 15.40 | 16.00 | 15.20 | 15.20 | 19,034 | -0.50(-3.18%) |
Feb 04, 2020 | 15.50 | 16.00 | 15.50 | 15.70 | 11,734 | +0.00(+0.00%) |
Feb 03, 2020 | 15.90 | 16.27 | 15.60 | 15.70 | 14,510 | -0.20(-1.26%) |
Jan 31, 2020 | 16.00 | 16.20 | 15.80 | 15.90 | 13,990 | +0.10(+0.63%) |
Jan 30, 2020 | 16.00 | 16.50 | 15.60 | 15.80 | 15,217 | -0.20(-1.25%) |
Jan 29, 2020 | 16.00 | 16.40 | 15.50 | 16.00 | 20,842 | -0.20(-1.23%) |
Jan 28, 2020 | 16.70 | 16.70 | 16.00 | 16.20 | 18,769 | -0.70(-4.14%) |
Jan 27, 2020 | 17.50 | 18.30 | 16.00 | 16.90 | 31,360 | -1.60(-8.65%) |
Jan 24, 2020 | 17.40 | 19.80 | 17.26 | 18.50 | 33,360 | +1.40(+8.19%) |
Jan 23, 2020 | 17.30 | 18.00 | 17.00 | 17.10 | 13,554 | -0.80(-4.47%) |
Jan 22, 2020 | 17.40 | 18.60 | 17.30 | 17.90 | 17,108 | -0.50(-2.72%) |
Jan 21, 2020 | 21.00 | 21.00 | 18.00 | 18.40 | 94,375 | -3.10(-14.42%) |
Jan 17, 2020 | 25.00 | 25.00 | 21.30 | 21.50 | 54,700 | -3.70(-14.68%) |
Jan 16, 2020 | 26.40 | 26.40 | 22.80 | 25.20 | 90,926 | -1.90(-7.01%) |
Jan 15, 2020 | 26.90 | 27.10 | 26.20 | 27.10 | 19,682 | +0.20(+0.74%) |
Jan 14, 2020 | 29.50 | 30.10 | 25.00 | 26.90 | 83,082 | -1.50(-5.28%) |
Jan 13, 2020 | 29.00 | 29.00 | 27.50 | 28.40 | 38,211 | +0.40(+1.43%) |
Jan 10, 2020 | 28.00 | 28.60 | 27.00 | 28.00 | 31,480 | +0.50(+1.82%) |
Jan 09, 2020 | 26.60 | 28.00 | 25.60 | 27.50 | 42,708 | +0.90(+3.38%) |
Jan 08, 2020 | 29.50 | 30.00 | 25.10 | 26.60 | 115,977 | -0.90(-3.27%) |
Jan 07, 2020 | 24.80 | 33.60 | 23.50 | 27.50 | 236,678 | +3.70(+15.55%) |
Jan 06, 2020 | 25.30 | 25.70 | 23.50 | 23.80 | 39,912 | +0.20(+0.85%) |
Jan 03, 2020 | 23.50 | 25.40 | 23.20 | 23.60 | 34,030 | +0.10(+0.43%) |
Jan 02, 2020 | 24.50 | 26.40 | 23.20 | 23.50 | 40,172 | +0.50(+2.17%) |
Dec 31, 2019 | 24.40 | 26.20 | 22.80 | 23.00 | 43,270 | -0.30(-1.29%) |
Dec 30, 2019 | 19.20 | 23.30 | 19.20 | 23.30 | 52,253 | +4.90(+26.63%) |
Dec 27, 2019 | 17.30 | 18.89 | 17.30 | 18.40 | 14,990 | +1.10(+6.35%) |
Dec 26, 2019 | 17.50 | 17.50 | 16.70 | 17.30 | 2,387 | +0.30(+1.77%) |
Dec 24, 2019 | 17.10 | 17.50 | 17.00 | 17.00 | 3,110 | -0.10(-0.58%) |
Dec 23, 2019 | 17.30 | 17.85 | 16.51 | 17.10 | 6,807 | -0.20(-1.16%) |
Dec 20, 2019 | 16.50 | 18.80 | 16.50 | 17.30 | 16,890 | +0.60(+3.59%) |
Dec 19, 2019 | 16.75 | 16.80 | 16.51 | 16.70 | 1,526 | -0.10(-0.60%) |
Dec 18, 2019 | 15.90 | 16.80 | 15.90 | 16.80 | 3,490 | +0.55(+3.37%) |
Dec 17, 2019 | 16.50 | 17.40 | 16.00 | 16.25 | 9,120 | -0.56(-3.35%) |
Dec 16, 2019 | 17.60 | 18.10 | 16.50 | 16.82 | 9,421 | -1.28(-7.09%) |
Dec 13, 2019 | 18.20 | 18.20 | 17.40 | 18.10 | 8,030 | -0.10(-0.55%) |
Dec 12, 2019 | 18.10 | 18.80 | 17.20 | 18.20 | 11,811 | +0.10(+0.55%) |
Dec 11, 2019 | 16.80 | 18.40 | 16.40 | 18.10 | 21,242 | +1.80(+11.04%) |
Dec 10, 2019 | 17.00 | 17.00 | 16.09 | 16.30 | 7,115 | -0.20(-1.21%) |
Dec 09, 2019 | 16.40 | 17.00 | 15.50 | 16.50 | 15,041 | +1.40(+9.27%) |
Dec 06, 2019 | 15.10 | 16.10 | 14.90 | 15.10 | 12,970 | +0.40(+2.72%) |
Dec 05, 2019 | 13.90 | 16.00 | 13.40 | 14.70 | 31,763 | +2.00(+15.75%) |
Dec 04, 2019 | 13.00 | 13.10 | 12.60 | 12.70 | 3,016 | -0.30(-2.31%) |
Dec 03, 2019 | 13.00 | 13.50 | 12.68 | 13.00 | 2,720 | -0.40(-2.99%) |