Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.20 | 24.36 | 21.60 | 21.98 | 3,630 | -1.60(-6.79%) |
Feb 27, 2020 | 24.20 | 24.30 | 23.20 | 23.58 | 2,361 | -0.62(-2.55%) |
Feb 26, 2020 | 23.86 | 25.72 | 23.80 | 24.20 | 2,338 | -0.39(-1.60%) |
Feb 25, 2020 | 25.00 | 25.09 | 23.80 | 24.59 | 2,830 | -0.41(-1.62%) |
Feb 24, 2020 | 23.60 | 26.12 | 23.60 | 25.00 | 5,269 | +0.60(+2.46%) |
Feb 21, 2020 | 25.00 | 26.00 | 24.20 | 24.40 | 4,390 | -0.60(-2.40%) |
Feb 20, 2020 | 27.20 | 27.20 | 24.80 | 25.00 | 4,039 | -0.80(-3.10%) |
Feb 19, 2020 | 25.80 | 27.31 | 24.65 | 25.80 | 4,283 | +0.00(+0.00%) |
Feb 18, 2020 | 27.20 | 28.40 | 25.80 | 25.80 | 2,381 | -1.20(-4.44%) |
Feb 14, 2020 | 27.40 | 28.40 | 26.80 | 27.00 | 2,390 | -0.80(-2.88%) |
Feb 13, 2020 | 27.68 | 29.00 | 26.13 | 27.80 | 2,579 | -0.67(-2.36%) |
Feb 12, 2020 | 28.00 | 29.46 | 27.21 | 28.47 | 1,069 | +0.67(+2.42%) |
Feb 11, 2020 | 26.80 | 29.00 | 26.60 | 27.80 | 3,940 | +1.20(+4.51%) |
Feb 10, 2020 | 27.20 | 28.66 | 25.20 | 26.60 | 4,855 | -1.40(-5.00%) |
Feb 07, 2020 | 29.40 | 30.80 | 28.00 | 28.00 | 3,355 | -2.20(-7.28%) |
Feb 06, 2020 | 30.00 | 31.60 | 29.00 | 30.20 | 1,272 | +0.00(+0.00%) |
Feb 05, 2020 | 31.80 | 31.80 | 29.00 | 30.20 | 2,546 | +0.60(+2.03%) |
Feb 04, 2020 | 30.00 | 31.00 | 29.20 | 29.60 | 3,464 | +0.40(+1.37%) |
Feb 03, 2020 | 30.00 | 30.20 | 28.40 | 29.20 | 3,907 | +0.20(+0.69%) |
Jan 31, 2020 | 30.20 | 31.00 | 28.60 | 29.00 | 4,000 | -0.97(-3.24%) |
Jan 30, 2020 | 29.40 | 32.86 | 28.13 | 29.97 | 3,958 | +1.97(+7.04%) |
Jan 29, 2020 | 32.60 | 32.60 | 27.40 | 28.00 | 8,219 | -4.49(-13.82%) |
Jan 28, 2020 | 34.00 | 34.00 | 28.00 | 32.49 | 7,892 | -0.71(-2.13%) |
Jan 27, 2020 | 34.20 | 34.80 | 32.40 | 33.20 | 6,248 | -1.00(-2.92%) |
Jan 24, 2020 | 36.00 | 37.84 | 33.30 | 34.20 | 11,410 | -2.80(-7.57%) |
Jan 23, 2020 | 39.60 | 40.80 | 35.40 | 37.00 | 12,762 | -2.80(-7.04%) |
Jan 22, 2020 | 37.80 | 40.80 | 37.00 | 39.80 | 12,086 | +2.20(+5.85%) |
Jan 21, 2020 | 37.80 | 37.80 | 35.80 | 37.60 | 4,794 | +1.00(+2.73%) |
Jan 17, 2020 | 37.20 | 37.80 | 35.20 | 36.60 | 4,195 | +0.40(+1.10%) |
Jan 16, 2020 | 34.00 | 37.00 | 34.00 | 36.20 | 5,032 | +2.00(+5.85%) |
Jan 15, 2020 | 38.20 | 41.76 | 33.40 | 34.20 | 22,750 | -2.20(-6.04%) |
Jan 14, 2020 | 34.00 | 38.62 | 32.60 | 36.40 | 8,076 | +2.60(+7.69%) |
Jan 13, 2020 | 36.80 | 36.80 | 33.00 | 33.80 | 7,297 | -2.40(-6.63%) |
Jan 10, 2020 | 34.20 | 36.25 | 32.20 | 36.20 | 8,665 | +2.20(+6.47%) |
Jan 09, 2020 | 40.00 | 40.00 | 33.40 | 34.00 | 8,067 | -2.20(-6.08%) |
Jan 08, 2020 | 37.80 | 40.80 | 33.00 | 36.20 | 14,728 | -2.20(-5.72%) |
Jan 07, 2020 | 42.40 | 42.40 | 36.40 | 38.40 | 11,612 | -4.40(-10.29%) |
Jan 06, 2020 | 35.00 | 45.00 | 32.80 | 42.80 | 24,379 | +8.00(+22.99%) |
Jan 03, 2020 | 38.00 | 42.00 | 33.40 | 34.80 | 11,780 | -3.20(-8.42%) |
Jan 02, 2020 | 35.20 | 42.40 | 34.40 | 38.00 | 21,678 | +4.40(+13.10%) |
Dec 31, 2019 | 31.80 | 35.60 | 31.73 | 33.60 | 8,115 | +2.40(+7.69%) |
Dec 30, 2019 | 29.00 | 36.00 | 28.20 | 31.20 | 20,946 | +3.60(+13.04%) |
Dec 27, 2019 | 26.40 | 30.00 | 25.28 | 27.60 | 5,165 | +0.80(+2.99%) |
Dec 26, 2019 | 26.60 | 27.00 | 26.00 | 26.80 | 5,073 | +1.50(+5.93%) |
Dec 24, 2019 | 24.40 | 26.00 | 23.20 | 25.30 | 6,065 | +1.50(+6.30%) |
Dec 23, 2019 | 26.00 | 26.00 | 22.80 | 23.80 | 4,425 | -1.40(-5.56%) |
Dec 20, 2019 | 28.00 | 28.00 | 21.80 | 25.20 | 16,585 | -1.98(-7.30%) |
Dec 19, 2019 | 20.80 | 29.60 | 20.80 | 27.18 | 54,452 | +7.18(+35.92%) |
Dec 18, 2019 | 20.80 | 21.09 | 19.80 | 20.00 | 2,207 | -0.80(-3.85%) |
Dec 17, 2019 | 20.40 | 20.80 | 20.20 | 20.80 | 575 | +0.06(+0.30%) |
Dec 16, 2019 | 21.40 | 21.40 | 19.80 | 20.74 | 2,859 | -0.06(-0.30%) |
Dec 13, 2019 | 21.40 | 21.40 | 19.61 | 20.80 | 2,605 | -0.20(-0.95%) |
Dec 12, 2019 | 18.20 | 22.00 | 18.20 | 21.00 | 6,726 | +3.00(+16.67%) |
Dec 11, 2019 | 18.40 | 18.80 | 18.00 | 18.00 | 807 | -0.15(-0.80%) |
Dec 10, 2019 | 18.40 | 19.56 | 18.00 | 18.15 | 1,348 | -0.45(-2.40%) |
Dec 09, 2019 | 19.00 | 20.00 | 18.20 | 18.59 | 2,097 | -0.01(-0.04%) |
Dec 06, 2019 | 18.60 | 19.00 | 18.20 | 18.60 | 1,795 | +0.51(+2.80%) |
Dec 05, 2019 | 20.20 | 22.20 | 18.00 | 18.09 | 6,124 | -2.11(-10.43%) |
Dec 04, 2019 | 19.20 | 21.60 | 18.78 | 20.20 | 15,642 | +1.74(+9.45%) |
Dec 03, 2019 | 17.74 | 19.00 | 16.50 | 18.46 | 3,625 | +1.64(+9.73%) |