Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.80 | 18.00 | 15.31 | 17.00 | 4,360 | -0.80(-4.51%) |
Mar 30, 2020 | 18.88 | 18.94 | 17.00 | 17.80 | 4,420 | -0.16(-0.90%) |
Mar 27, 2020 | 16.59 | 18.60 | 16.00 | 17.96 | 8,925 | +1.76(+10.89%) |
Mar 26, 2020 | 16.32 | 16.40 | 15.60 | 16.20 | 3,304 | +0.19(+1.21%) |
Mar 25, 2020 | 15.70 | 16.60 | 15.00 | 16.01 | 4,584 | +0.31(+1.95%) |
Mar 24, 2020 | 15.80 | 16.40 | 14.80 | 15.70 | 2,985 | +0.06(+0.38%) |
Mar 23, 2020 | 15.93 | 15.93 | 14.00 | 15.64 | 4,419 | -0.74(-4.52%) |
Mar 20, 2020 | 16.80 | 18.20 | 14.60 | 16.38 | 6,210 | -0.22(-1.33%) |
Mar 19, 2020 | 13.00 | 17.00 | 13.00 | 16.60 | 10,312 | +3.60(+27.69%) |
Mar 18, 2020 | 14.80 | 16.90 | 12.80 | 13.00 | 6,558 | -3.00(-18.75%) |
Mar 17, 2020 | 17.40 | 17.40 | 16.00 | 16.00 | 3,983 | -1.00(-5.88%) |
Mar 16, 2020 | 17.32 | 17.44 | 15.60 | 17.00 | 7,856 | -1.23(-6.76%) |
Mar 13, 2020 | 17.12 | 18.80 | 17.00 | 18.23 | 4,385 | +0.63(+3.59%) |
Mar 12, 2020 | 19.20 | 19.80 | 17.00 | 17.60 | 9,642 | -2.00(-10.20%) |
Mar 11, 2020 | 20.00 | 20.80 | 19.40 | 19.60 | 4,901 | -0.80(-3.92%) |
Mar 10, 2020 | 20.20 | 20.80 | 19.40 | 20.40 | 3,275 | +0.80(+4.08%) |
Mar 09, 2020 | 20.60 | 21.60 | 18.40 | 19.60 | 6,418 | -1.00(-4.85%) |
Mar 06, 2020 | 20.40 | 22.40 | 20.09 | 20.60 | 8,340 | +0.40(+1.98%) |
Mar 05, 2020 | 21.40 | 21.57 | 20.20 | 20.20 | 13,408 | -1.40(-6.48%) |
Mar 04, 2020 | 22.80 | 22.80 | 21.40 | 21.60 | 7,220 | -0.80(-3.57%) |
Mar 03, 2020 | 22.00 | 22.80 | 21.60 | 22.40 | 9,613 | +0.00(+0.00%) |
Mar 02, 2020 | 21.80 | 22.80 | 21.60 | 22.40 | 6,147 | +0.60(+2.75%) |
Feb 28, 2020 | 22.80 | 22.80 | 21.20 | 21.80 | 26,710 | -4.20(-16.15%) |
Feb 27, 2020 | 27.20 | 28.60 | 25.80 | 26.00 | 11,423 | -1.80(-6.47%) |
Feb 26, 2020 | 27.00 | 32.00 | 26.00 | 27.80 | 17,435 | +1.00(+3.73%) |
Feb 25, 2020 | 25.80 | 27.40 | 25.60 | 26.80 | 5,530 | +0.80(+3.08%) |
Feb 24, 2020 | 25.80 | 26.51 | 24.00 | 26.00 | 13,086 | -2.00(-7.14%) |
Feb 21, 2020 | 28.80 | 29.20 | 27.60 | 28.00 | 7,380 | -1.00(-3.45%) |
Feb 20, 2020 | 29.60 | 30.10 | 26.40 | 29.00 | 17,616 | -0.60(-2.03%) |
Feb 19, 2020 | 26.20 | 34.80 | 25.60 | 29.60 | 105,495 | +3.20(+12.12%) |
Feb 18, 2020 | 23.00 | 26.80 | 22.00 | 26.40 | 46,438 | +2.40(+10.00%) |
Feb 14, 2020 | 26.40 | 27.00 | 22.40 | 24.00 | 311,305 | +6.20(+34.83%) |
Feb 13, 2020 | 20.20 | 21.00 | 16.60 | 17.80 | 68,370 | -3.20(-15.24%) |
Feb 12, 2020 | 20.00 | 21.20 | 20.00 | 21.00 | 20,581 | +0.80(+3.96%) |
Feb 11, 2020 | 20.40 | 23.00 | 19.40 | 20.20 | 100,042 | -0.60(-2.88%) |
Feb 10, 2020 | 24.80 | 24.80 | 20.20 | 20.80 | 38,141 | -3.80(-15.45%) |
Feb 07, 2020 | 24.00 | 25.00 | 23.00 | 24.60 | 17,005 | +0.80(+3.36%) |
Feb 06, 2020 | 23.00 | 24.00 | 20.60 | 23.80 | 36,974 | +0.00(+0.00%) |
Feb 05, 2020 | 24.60 | 25.00 | 22.40 | 23.80 | 65,442 | -0.80(-3.25%) |
Feb 04, 2020 | 35.00 | 40.40 | 24.00 | 24.60 | 1,008,595 | +5.40(+28.13%) |
Feb 03, 2020 | 20.40 | 20.40 | 19.00 | 19.20 | 2,785 | -1.40(-6.80%) |
Jan 31, 2020 | 20.40 | 22.00 | 18.48 | 20.60 | 17,600 | +1.28(+6.65%) |
Jan 30, 2020 | 19.20 | 19.77 | 18.80 | 19.32 | 1,650 | +0.00(+0.01%) |
Jan 29, 2020 | 19.62 | 19.97 | 18.80 | 19.31 | 1,805 | -0.28(-1.45%) |
Jan 28, 2020 | 20.00 | 20.00 | 18.78 | 19.60 | 1,625 | +0.14(+0.71%) |
Jan 27, 2020 | 20.00 | 20.80 | 18.40 | 19.46 | 3,155 | +0.06(+0.31%) |
Jan 24, 2020 | 19.00 | 21.20 | 19.00 | 19.40 | 8,130 | +0.39(+2.07%) |
Jan 23, 2020 | 20.00 | 20.40 | 19.00 | 19.01 | 6,334 | -0.99(-4.97%) |
Jan 22, 2020 | 20.20 | 20.60 | 19.40 | 20.00 | 18,264 | +1.20(+6.38%) |
Jan 21, 2020 | 19.00 | 19.00 | 18.41 | 18.80 | 3,330 | -0.17(-0.91%) |
Jan 17, 2020 | 19.70 | 20.00 | 17.60 | 18.97 | 12,285 | -0.73(-3.71%) |
Jan 16, 2020 | 20.00 | 20.20 | 19.60 | 19.70 | 2,803 | -0.10(-0.49%) |
Jan 15, 2020 | 20.20 | 20.60 | 19.60 | 19.80 | 5,144 | -0.60(-2.94%) |
Jan 14, 2020 | 20.60 | 20.80 | 20.30 | 20.40 | 1,803 | -0.40(-1.92%) |
Jan 13, 2020 | 20.60 | 21.00 | 20.40 | 20.80 | 3,848 | +0.20(+0.97%) |
Jan 10, 2020 | 21.20 | 21.20 | 20.40 | 20.60 | 4,845 | -0.50(-2.37%) |
Jan 09, 2020 | 20.80 | 21.40 | 20.60 | 21.10 | 2,366 | +0.50(+2.43%) |
Jan 08, 2020 | 21.60 | 21.60 | 20.60 | 20.60 | 2,279 | -0.80(-3.74%) |
Jan 07, 2020 | 21.40 | 22.00 | 21.00 | 21.40 | 1,198 | -0.20(-0.93%) |
Jan 06, 2020 | 21.60 | 22.20 | 20.84 | 21.60 | 3,003 | +0.00(+0.00%) |
Jan 03, 2020 | 20.40 | 22.80 | 20.40 | 21.60 | 3,695 | +1.00(+4.85%) |