Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.977 | 11.26 | 9.977 | 10.72 | 860,134 | +0.37(+3.59%) |
Feb 27, 2020 | 10.25 | 11.04 | 9.801 | 10.35 | 738,314 | -0.14(-1.33%) |
Feb 26, 2020 | 11.24 | 11.38 | 10.36 | 10.49 | 746,011 | -0.60(-5.37%) |
Feb 25, 2020 | 11.62 | 11.62 | 10.77 | 11.08 | 483,663 | -0.59(-5.02%) |
Feb 24, 2020 | 11.86 | 11.89 | 11.44 | 11.67 | 464,603 | -0.53(-4.34%) |
Feb 21, 2020 | 13.14 | 13.22 | 12.08 | 12.20 | 482,010 | -1.02(-7.74%) |
Feb 20, 2020 | 12.80 | 13.42 | 12.74 | 13.22 | 836,785 | +0.40(+3.12%) |
Feb 19, 2020 | 13.02 | 13.09 | 12.44 | 12.82 | 774,746 | -0.19(-1.43%) |
Feb 18, 2020 | 13.30 | 13.46 | 12.87 | 13.01 | 828,522 | -0.26(-1.96%) |
Feb 14, 2020 | 14.83 | 15.46 | 13.26 | 13.27 | 2,046,555 | -3.41(-20.46%) |
Feb 13, 2020 | 16.78 | 16.91 | 16.50 | 16.68 | 236,804 | -0.13(-0.77%) |
Feb 12, 2020 | 16.57 | 16.91 | 16.57 | 16.81 | 220,346 | +0.46(+2.79%) |
Feb 11, 2020 | 16.29 | 16.67 | 16.27 | 16.36 | 361,868 | +0.17(+1.03%) |
Feb 10, 2020 | 16.50 | 16.64 | 16.16 | 16.19 | 299,530 | -0.33(-2.03%) |
Feb 07, 2020 | 16.93 | 17.10 | 16.37 | 16.52 | 306,929 | -0.52(-3.05%) |
Feb 06, 2020 | 17.17 | 17.29 | 16.86 | 17.04 | 292,657 | -0.07(-0.38%) |
Feb 05, 2020 | 16.63 | 17.17 | 16.63 | 17.11 | 378,423 | +0.68(+4.13%) |
Feb 04, 2020 | 16.74 | 17.14 | 16.38 | 16.43 | 413,590 | -0.15(-0.90%) |
Feb 03, 2020 | 16.37 | 16.91 | 16.32 | 16.58 | 521,068 | +0.26(+1.60%) |
Jan 31, 2020 | 16.40 | 16.43 | 16.09 | 16.32 | 473,944 | -0.19(-1.13%) |
Jan 30, 2020 | 17.21 | 17.47 | 16.46 | 16.50 | 571,482 | -0.94(-5.38%) |
Jan 29, 2020 | 17.65 | 17.85 | 17.43 | 17.44 | 643,113 | -1.07(-5.78%) |
Jan 28, 2020 | 18.78 | 18.78 | 18.31 | 18.51 | 437,791 | -0.09(-0.50%) |
Jan 27, 2020 | 18.25 | 18.89 | 18.15 | 18.61 | 349,636 | -0.07(-0.40%) |
Jan 24, 2020 | 19.30 | 19.31 | 18.66 | 18.68 | 409,096 | -0.71(-3.65%) |
Jan 23, 2020 | 19.64 | 19.64 | 19.09 | 19.39 | 376,302 | -0.42(-2.11%) |
Jan 22, 2020 | 20.14 | 20.33 | 19.81 | 19.81 | 178,074 | -0.31(-1.53%) |
Jan 21, 2020 | 20.25 | 20.25 | 19.68 | 20.11 | 308,518 | -0.15(-0.73%) |
Jan 17, 2020 | 20.54 | 20.54 | 20.01 | 20.26 | 260,900 | -0.17(-0.82%) |
Jan 16, 2020 | 19.82 | 20.73 | 19.82 | 20.43 | 274,799 | +0.82(+4.17%) |
Jan 15, 2020 | 20.19 | 20.42 | 19.55 | 19.61 | 272,304 | -0.72(-3.52%) |
Jan 14, 2020 | 20.22 | 20.57 | 20.08 | 20.33 | 288,617 | +0.06(+0.28%) |
Jan 13, 2020 | 20.77 | 20.77 | 20.14 | 20.27 | 267,256 | -0.57(-2.72%) |
Jan 10, 2020 | 20.91 | 20.98 | 20.50 | 20.84 | 226,486 | -0.16(-0.75%) |
Jan 09, 2020 | 21.29 | 21.32 | 20.87 | 21.00 | 188,063 | -0.32(-1.48%) |
Jan 08, 2020 | 21.74 | 21.96 | 21.28 | 21.31 | 245,693 | -0.37(-1.72%) |
Jan 07, 2020 | 21.91 | 22.30 | 21.51 | 21.68 | 270,833 | -0.22(-1.02%) |
Jan 06, 2020 | 21.85 | 22.12 | 21.67 | 21.91 | 311,322 | -0.13(-0.59%) |
Jan 03, 2020 | 21.67 | 22.08 | 21.56 | 22.04 | 420,603 | +0.07(+0.34%) |
Jan 02, 2020 | 22.27 | 22.27 | 21.72 | 21.96 | 342,754 | -0.12(-0.55%) |
Dec 31, 2019 | 22.20 | 22.42 | 22.03 | 22.08 | 361,346 | -0.30(-1.33%) |
Dec 30, 2019 | 21.96 | 22.62 | 21.62 | 22.38 | 358,743 | +0.46(+2.12%) |
Dec 27, 2019 | 22.05 | 22.19 | 21.67 | 21.92 | 330,266 | -0.04(-0.17%) |
Dec 26, 2019 | 21.94 | 22.22 | 21.67 | 21.95 | 197,620 | +0.07(+0.34%) |
Dec 24, 2019 | 22.08 | 22.30 | 21.76 | 21.88 | 178,737 | -0.22(-1.01%) |
Dec 23, 2019 | 21.59 | 22.20 | 21.49 | 22.10 | 353,606 | +0.47(+2.19%) |
Dec 20, 2019 | 21.05 | 21.95 | 20.86 | 21.63 | 1,247,162 | +0.54(+2.55%) |
Dec 19, 2019 | 21.54 | 21.55 | 20.93 | 21.09 | 583,156 | -0.50(-2.32%) |
Dec 18, 2019 | 21.25 | 21.73 | 21.06 | 21.59 | 540,596 | +0.53(+2.51%) |
Dec 17, 2019 | 20.75 | 21.09 | 20.40 | 21.06 | 361,891 | +0.32(+1.52%) |
Dec 16, 2019 | 20.84 | 21.17 | 20.66 | 20.75 | 438,777 | +0.13(+0.63%) |
Dec 13, 2019 | 21.07 | 21.07 | 20.18 | 20.62 | 435,891 | -0.48(-2.28%) |
Dec 12, 2019 | 20.69 | 21.40 | 20.60 | 21.10 | 480,324 | +0.42(+2.02%) |
Dec 11, 2019 | 21.22 | 21.22 | 20.63 | 20.68 | 376,319 | -0.65(-3.04%) |
Dec 10, 2019 | 21.38 | 21.39 | 20.90 | 21.33 | 371,036 | -0.14(-0.65%) |
Dec 09, 2019 | 20.65 | 21.73 | 20.65 | 21.47 | 470,905 | +0.79(+3.81%) |
Dec 06, 2019 | 20.27 | 21.21 | 20.24 | 20.68 | 564,901 | +0.75(+3.77%) |
Dec 05, 2019 | 19.85 | 20.16 | 19.79 | 19.93 | 327,003 | +0.19(+0.99%) |
Dec 04, 2019 | 19.75 | 20.24 | 19.62 | 19.74 | 352,064 | +0.06(+0.28%) |
Dec 03, 2019 | 19.84 | 19.85 | 19.50 | 19.68 | 416,674 | -0.36(-1.80%) |