Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.76 | 11.09 | 10.67 | 10.84 | 487,433 | -0.18(-1.61%) |
Feb 27, 2020 | 11.15 | 11.52 | 10.84 | 11.01 | 689,054 | -0.24(-2.12%) |
Feb 26, 2020 | 11.50 | 11.62 | 11.12 | 11.25 | 609,199 | -0.25(-2.15%) |
Feb 25, 2020 | 11.49 | 11.62 | 11.09 | 11.50 | 636,293 | +0.04(+0.31%) |
Feb 24, 2020 | 12.29 | 12.32 | 11.45 | 11.46 | 962,734 | -0.97(-7.82%) |
Feb 21, 2020 | 12.52 | 12.87 | 12.22 | 12.44 | 1,728,985 | -0.20(-1.61%) |
Feb 20, 2020 | 12.91 | 12.95 | 12.54 | 12.64 | 1,125,970 | -0.22(-1.72%) |
Feb 19, 2020 | 13.04 | 13.17 | 12.72 | 12.86 | 1,397,489 | -0.33(-2.48%) |
Feb 18, 2020 | 13.40 | 13.48 | 12.91 | 13.19 | 901,794 | -0.12(-0.93%) |
Feb 14, 2020 | 14.72 | 14.94 | 13.02 | 13.31 | 1,446,233 | -1.30(-8.89%) |
Feb 13, 2020 | 14.60 | 15.91 | 14.31 | 14.61 | 2,642,416 | -4.66(-24.17%) |
Feb 12, 2020 | 19.08 | 20.06 | 18.57 | 19.27 | 1,653,136 | +0.04(+0.18%) |
Feb 11, 2020 | 19.52 | 19.54 | 19.03 | 19.23 | 864,848 | -0.12(-0.64%) |
Feb 10, 2020 | 19.53 | 19.82 | 19.23 | 19.36 | 1,105,383 | -0.19(-0.95%) |
Feb 07, 2020 | 19.20 | 19.60 | 19.07 | 19.54 | 1,420,323 | +0.31(+1.61%) |
Feb 06, 2020 | 19.30 | 19.34 | 19.02 | 19.23 | 1,684,564 | +0.04(+0.23%) |
Feb 05, 2020 | 19.36 | 19.44 | 18.95 | 19.19 | 1,871,677 | -0.06(-0.32%) |
Feb 04, 2020 | 19.17 | 19.58 | 19.16 | 19.25 | 1,270,701 | +0.04(+0.18%) |
Feb 03, 2020 | 19.75 | 19.82 | 19.05 | 19.21 | 872,206 | -0.59(-2.99%) |
Jan 31, 2020 | 19.90 | 20.16 | 19.60 | 19.81 | 686,796 | -0.19(-0.93%) |
Jan 30, 2020 | 20.15 | 20.27 | 19.93 | 19.99 | 705,023 | -0.11(-0.53%) |
Jan 29, 2020 | 20.38 | 20.41 | 19.97 | 20.10 | 977,821 | -0.28(-1.39%) |
Jan 28, 2020 | 20.69 | 21.10 | 20.24 | 20.38 | 1,071,794 | -0.19(-0.95%) |
Jan 27, 2020 | 20.28 | 21.03 | 19.95 | 20.58 | 1,170,065 | +0.07(+0.34%) |
Jan 24, 2020 | 20.11 | 20.77 | 19.96 | 20.50 | 1,565,150 | +0.36(+1.80%) |
Jan 23, 2020 | 19.90 | 20.25 | 19.90 | 20.14 | 1,016,637 | +0.19(+0.93%) |
Jan 22, 2020 | 20.20 | 20.42 | 19.94 | 19.96 | 1,258,944 | -0.38(-1.87%) |
Jan 21, 2020 | 21.18 | 21.21 | 19.82 | 20.34 | 1,665,857 | -1.14(-5.31%) |
Jan 17, 2020 | 22.03 | 22.10 | 21.02 | 21.48 | 1,488,097 | -0.53(-2.39%) |
Jan 16, 2020 | 22.13 | 22.32 | 21.58 | 22.00 | 1,153,750 | -0.04(-0.18%) |
Jan 15, 2020 | 21.66 | 22.25 | 21.24 | 22.04 | 3,237,791 | +0.54(+2.51%) |
Jan 14, 2020 | 21.79 | 23.33 | 21.21 | 21.50 | 8,512,294 | +5.05(+30.67%) |
Jan 13, 2020 | 16.20 | 16.47 | 15.80 | 16.46 | 248,346 | +0.35(+2.20%) |
Jan 10, 2020 | 16.25 | 16.43 | 15.79 | 16.10 | 191,669 | -0.04(-0.27%) |
Jan 09, 2020 | 15.97 | 16.60 | 15.91 | 16.15 | 191,569 | +0.18(+1.11%) |
Jan 08, 2020 | 16.22 | 16.64 | 15.91 | 15.97 | 333,364 | -0.20(-1.26%) |
Jan 07, 2020 | 16.32 | 16.65 | 16.08 | 16.17 | 599,014 | -0.24(-1.45%) |
Jan 06, 2020 | 16.47 | 16.59 | 15.73 | 16.41 | 226,492 | -0.17(-1.01%) |
Jan 03, 2020 | 16.77 | 17.23 | 16.54 | 16.58 | 226,744 | -0.41(-2.39%) |
Jan 02, 2020 | 16.56 | 17.36 | 16.53 | 16.99 | 344,863 | +0.49(+2.97%) |
Dec 31, 2019 | 17.31 | 17.55 | 16.44 | 16.50 | 311,038 | -0.65(-3.79%) |
Dec 30, 2019 | 16.95 | 17.46 | 16.70 | 17.15 | 351,036 | +0.17(+0.99%) |
Dec 27, 2019 | 16.90 | 17.15 | 16.42 | 16.98 | 251,410 | -0.07(-0.42%) |
Dec 26, 2019 | 17.62 | 17.84 | 16.88 | 17.05 | 200,406 | -0.58(-3.31%) |
Dec 24, 2019 | 17.63 | 18.34 | 17.38 | 17.63 | 361,162 | +0.03(+0.15%) |
Dec 23, 2019 | 17.50 | 17.67 | 17.10 | 17.61 | 435,389 | +0.04(+0.25%) |
Dec 20, 2019 | 17.33 | 17.76 | 17.13 | 17.56 | 1,108,945 | +0.35(+2.05%) |
Dec 19, 2019 | 17.18 | 17.41 | 17.01 | 17.21 | 300,072 | -0.13(-0.76%) |
Dec 18, 2019 | 17.50 | 17.57 | 16.97 | 17.34 | 293,757 | -0.24(-1.36%) |
Dec 17, 2019 | 17.32 | 17.67 | 17.16 | 17.58 | 335,308 | +0.36(+2.10%) |
Dec 16, 2019 | 17.49 | 17.49 | 16.85 | 17.22 | 291,765 | -0.34(-1.91%) |
Dec 13, 2019 | 17.50 | 17.63 | 17.15 | 17.55 | 254,578 | +0.08(+0.45%) |
Dec 12, 2019 | 17.13 | 17.71 | 16.89 | 17.47 | 398,892 | +0.34(+2.01%) |
Dec 11, 2019 | 17.68 | 17.78 | 16.79 | 17.13 | 515,101 | +0.43(+2.57%) |
Dec 10, 2019 | 16.79 | 17.40 | 15.21 | 16.70 | 1,361,026 | -0.53(-3.10%) |
Dec 09, 2019 | 20.15 | 20.28 | 16.50 | 17.23 | 5,452,541 | +7.41(+75.36%) |
Dec 06, 2019 | 9.934 | 9.934 | 9.342 | 9.828 | 278,792 | +0.09(+0.91%) |
Dec 05, 2019 | 10.11 | 10.32 | 9.554 | 9.740 | 267,012 | -0.27(-2.74%) |
Dec 04, 2019 | 9.810 | 10.32 | 9.810 | 10.01 | 338,801 | +0.37(+3.85%) |
Dec 03, 2019 | 9.616 | 10.20 | 9.448 | 9.642 | 266,009 | -0.08(-0.82%) |