Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.41 | 19.50 | 19.26 | 19.37 | 281,900 | -0.13(-0.67%) |
Feb 27, 2020 | 19.54 | 19.60 | 19.35 | 19.50 | 274,601 | -0.23(-1.17%) |
Feb 26, 2020 | 19.43 | 19.78 | 19.37 | 19.73 | 417,632 | +0.21(+1.08%) |
Feb 25, 2020 | 19.37 | 19.56 | 19.11 | 19.52 | 1,200,631 | +4.05(+26.18%) |
Feb 24, 2020 | 15.82 | 15.82 | 15.32 | 15.47 | 71,020 | -0.64(-3.97%) |
Feb 21, 2020 | 16.44 | 16.44 | 16.06 | 16.11 | 25,200 | -0.44(-2.66%) |
Feb 20, 2020 | 16.34 | 16.90 | 16.31 | 16.55 | 28,908 | +0.05(+0.30%) |
Feb 19, 2020 | 15.92 | 16.69 | 15.92 | 16.50 | 77,452 | +0.56(+3.51%) |
Feb 18, 2020 | 15.91 | 16.34 | 15.62 | 15.94 | 40,121 | +0.14(+0.89%) |
Feb 14, 2020 | 16.23 | 16.34 | 15.63 | 15.80 | 34,900 | -0.57(-3.48%) |
Feb 13, 2020 | 16.11 | 16.80 | 15.98 | 16.37 | 48,862 | +0.14(+0.86%) |
Feb 12, 2020 | 15.70 | 16.46 | 15.52 | 16.23 | 81,654 | +0.63(+4.04%) |
Feb 11, 2020 | 15.93 | 16.25 | 15.50 | 15.60 | 61,341 | -0.34(-2.13%) |
Feb 10, 2020 | 16.01 | 16.06 | 15.57 | 15.94 | 80,078 | -0.17(-1.06%) |
Feb 07, 2020 | 16.30 | 16.31 | 16.00 | 16.11 | 52,900 | -0.30(-1.83%) |
Feb 06, 2020 | 16.27 | 16.46 | 16.21 | 16.41 | 22,172 | +0.12(+0.74%) |
Feb 05, 2020 | 16.18 | 16.46 | 16.15 | 16.29 | 26,671 | +0.10(+0.62%) |
Feb 04, 2020 | 16.33 | 16.65 | 15.91 | 16.19 | 76,695 | -0.11(-0.67%) |
Feb 03, 2020 | 16.50 | 16.82 | 16.27 | 16.30 | 58,082 | -0.20(-1.21%) |
Jan 31, 2020 | 16.85 | 16.90 | 16.20 | 16.50 | 48,300 | -0.40(-2.37%) |
Jan 30, 2020 | 17.26 | 17.45 | 16.78 | 16.90 | 52,818 | -0.53(-3.04%) |
Jan 29, 2020 | 17.18 | 17.43 | 17.18 | 17.43 | 33,237 | +0.23(+1.34%) |
Jan 28, 2020 | 17.23 | 17.33 | 17.02 | 17.20 | 50,343 | -0.03(-0.17%) |
Jan 27, 2020 | 17.50 | 17.50 | 16.97 | 17.23 | 130,012 | -0.55(-3.09%) |
Jan 24, 2020 | 18.11 | 18.46 | 17.74 | 17.78 | 69,800 | -0.45(-2.47%) |
Jan 23, 2020 | 18.31 | 18.31 | 18.00 | 18.23 | 55,361 | -0.13(-0.71%) |
Jan 22, 2020 | 18.56 | 18.56 | 18.19 | 18.36 | 94,249 | -0.15(-0.81%) |
Jan 21, 2020 | 18.75 | 18.75 | 18.41 | 18.51 | 64,895 | -0.24(-1.28%) |
Jan 17, 2020 | 18.72 | 18.82 | 18.35 | 18.75 | 114,200 | +0.10(+0.54%) |
Jan 16, 2020 | 18.60 | 18.98 | 18.32 | 18.65 | 109,064 | +0.06(+0.32%) |
Jan 15, 2020 | 18.53 | 19.00 | 18.34 | 18.59 | 124,173 | +0.09(+0.49%) |
Jan 14, 2020 | 18.80 | 19.00 | 18.39 | 18.50 | 77,921 | -0.50(-2.63%) |
Jan 13, 2020 | 18.96 | 19.10 | 18.53 | 19.00 | 419,221 | +1.57(+9.01%) |
Jan 10, 2020 | 18.50 | 18.64 | 17.20 | 17.43 | 64,600 | +15.58(+842.16%) |
Jan 09, 2020 | 1.900 | 1.920 | 1.850 | 1.850 | 214,741 | -0.03(-1.60%) |
Jan 08, 2020 | 1.990 | 1.990 | 1.880 | 1.880 | 211,602 | -0.12(-6.00%) |
Jan 07, 2020 | 2.000 | 2.030 | 1.950 | 2.000 | 245,179 | -0.01(-0.50%) |
Jan 06, 2020 | 1.980 | 2.030 | 1.900 | 2.010 | 414,327 | +0.03(+1.52%) |
Jan 03, 2020 | 1.940 | 2.000 | 1.860 | 1.980 | 423,100 | +0.04(+2.06%) |
Jan 02, 2020 | 2.020 | 2.100 | 1.900 | 1.940 | 739,943 | -0.11(-5.37%) |
Dec 31, 2019 | 2.030 | 2.100 | 2.030 | 2.050 | 272,700 | +0.01(+0.49%) |
Dec 30, 2019 | 2.040 | 2.100 | 2.000 | 2.040 | 463,018 | -0.01(-0.49%) |
Dec 27, 2019 | 2.150 | 2.150 | 2.001 | 2.050 | 195,200 | -0.08(-3.76%) |
Dec 26, 2019 | 2.100 | 2.148 | 2.080 | 2.130 | 204,074 | +0.03(+1.43%) |
Dec 24, 2019 | 1.930 | 2.130 | 1.930 | 2.100 | 344,500 | +0.17(+8.81%) |
Dec 23, 2019 | 1.850 | 1.940 | 1.830 | 1.930 | 264,454 | +0.10(+5.46%) |
Dec 20, 2019 | 1.840 | 1.880 | 1.830 | 1.830 | 124,000 | -0.02(-1.08%) |
Dec 19, 2019 | 1.890 | 1.900 | 1.850 | 1.850 | 96,154 | -0.05(-2.63%) |
Dec 18, 2019 | 1.910 | 1.920 | 1.870 | 1.900 | 252,800 | -0.02(-1.04%) |
Dec 17, 2019 | 1.720 | 1.920 | 1.710 | 1.920 | 698,395 | +0.22(+12.94%) |
Dec 16, 2019 | 1.820 | 1.880 | 1.650 | 1.700 | 682,614 | -0.12(-6.59%) |
Dec 13, 2019 | 1.860 | 1.860 | 1.800 | 1.820 | 80,100 | -0.04(-2.15%) |
Dec 12, 2019 | 1.920 | 1.930 | 1.810 | 1.860 | 224,195 | -0.06(-3.12%) |
Dec 11, 2019 | 1.730 | 1.920 | 1.730 | 1.920 | 369,401 | +0.20(+11.63%) |
Dec 10, 2019 | 1.780 | 1.790 | 1.720 | 1.720 | 157,125 | -0.06(-3.37%) |
Dec 09, 2019 | 1.770 | 1.830 | 1.770 | 1.780 | 120,810 | +0.00(+0.00%) |
Dec 06, 2019 | 1.820 | 1.820 | 1.750 | 1.780 | 169,200 | -0.04(-2.20%) |
Dec 05, 2019 | 1.810 | 1.830 | 1.795 | 1.820 | 139,211 | +0.01(+0.55%) |
Dec 04, 2019 | 1.830 | 1.840 | 1.800 | 1.810 | 139,591 | -0.03(-1.63%) |
Dec 03, 2019 | 1.810 | 1.860 | 1.810 | 1.840 | 146,368 | +0.02(+1.10%) |