Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.25 | 37.50 | 31.20 | 37.50 | 773,700 | +4.93(+15.14%) |
Feb 27, 2020 | 31.55 | 35.66 | 29.46 | 32.57 | 874,825 | +0.09(+0.28%) |
Feb 26, 2020 | 31.70 | 35.45 | 30.91 | 32.48 | 849,317 | +2.75(+9.25%) |
Feb 25, 2020 | 32.98 | 34.25 | 28.50 | 29.73 | 615,792 | -2.47(-7.67%) |
Feb 24, 2020 | 32.35 | 33.68 | 31.03 | 32.20 | 807,907 | -2.69(-7.71%) |
Feb 21, 2020 | 35.06 | 37.50 | 34.06 | 34.89 | 911,100 | +0.69(+2.02%) |
Feb 20, 2020 | 35.00 | 37.00 | 31.50 | 34.20 | 2,768,536 | -6.94(-16.87%) |
Feb 19, 2020 | 39.40 | 41.59 | 37.00 | 41.14 | 981,120 | +1.55(+3.92%) |
Feb 18, 2020 | 37.98 | 43.63 | 36.03 | 39.59 | 2,096,438 | +2.62(+7.09%) |
Feb 14, 2020 | 38.73 | 41.59 | 32.00 | 36.97 | 4,691,800 | +13.12(+55.01%) |
Feb 13, 2020 | 21.70 | 25.04 | 20.85 | 23.85 | 1,630,616 | +4.95(+26.19%) |
Feb 12, 2020 | 21.51 | 21.70 | 18.25 | 18.90 | 354,817 | -2.56(-11.93%) |
Feb 11, 2020 | 21.30 | 21.98 | 19.95 | 21.46 | 203,001 | +0.28(+1.32%) |
Feb 10, 2020 | 20.00 | 21.30 | 19.16 | 21.18 | 335,725 | +1.18(+5.90%) |
Feb 07, 2020 | 20.65 | 20.65 | 19.55 | 20.00 | 283,700 | +0.00(+0.00%) |
Feb 06, 2020 | 20.65 | 21.50 | 19.67 | 20.00 | 301,168 | +0.02(+0.10%) |
Feb 05, 2020 | 18.00 | 21.98 | 17.78 | 19.98 | 640,142 | +2.63(+15.16%) |
Feb 04, 2020 | 17.53 | 17.88 | 16.90 | 17.35 | 268,734 | +0.12(+0.70%) |
Feb 03, 2020 | 16.52 | 17.45 | 16.15 | 17.23 | 252,746 | +0.66(+3.98%) |
Jan 31, 2020 | 17.17 | 17.45 | 15.87 | 16.57 | 176,800 | -0.88(-5.04%) |
Jan 30, 2020 | 17.29 | 17.95 | 16.80 | 17.45 | 188,097 | +0.00(+0.00%) |
Jan 29, 2020 | 18.13 | 18.29 | 17.22 | 17.45 | 190,648 | -0.47(-2.62%) |
Jan 28, 2020 | 17.43 | 18.68 | 17.23 | 17.92 | 176,989 | +0.52(+2.99%) |
Jan 27, 2020 | 16.79 | 17.65 | 16.50 | 17.40 | 215,329 | -0.09(-0.51%) |
Jan 24, 2020 | 16.90 | 17.67 | 16.30 | 17.49 | 186,400 | +0.58(+3.43%) |
Jan 23, 2020 | 17.03 | 17.60 | 15.74 | 16.91 | 277,177 | -0.16(-0.94%) |
Jan 22, 2020 | 17.50 | 17.68 | 16.94 | 17.07 | 175,553 | -0.27(-1.56%) |
Jan 21, 2020 | 16.56 | 17.50 | 16.50 | 17.34 | 126,671 | +0.67(+4.02%) |
Jan 17, 2020 | 17.50 | 17.80 | 16.38 | 16.67 | 202,200 | -0.78(-4.47%) |
Jan 16, 2020 | 16.50 | 17.69 | 15.97 | 17.45 | 514,109 | +1.58(+9.96%) |
Jan 15, 2020 | 15.10 | 16.85 | 15.05 | 15.87 | 244,350 | +0.57(+3.73%) |
Jan 14, 2020 | 15.34 | 15.67 | 13.99 | 15.30 | 200,164 | -0.25(-1.61%) |
Jan 13, 2020 | 14.31 | 16.49 | 14.31 | 15.55 | 357,073 | +1.31(+9.20%) |
Jan 10, 2020 | 12.26 | 15.21 | 12.25 | 14.24 | 506,200 | +1.98(+16.15%) |
Jan 09, 2020 | 13.13 | 14.16 | 11.95 | 12.26 | 404,489 | -1.08(-8.10%) |
Jan 08, 2020 | 15.97 | 15.97 | 12.31 | 13.34 | 479,495 | -2.29(-14.65%) |
Jan 07, 2020 | 16.05 | 16.12 | 15.50 | 15.63 | 237,389 | -0.41(-2.56%) |
Jan 06, 2020 | 16.60 | 16.64 | 15.34 | 16.04 | 452,974 | -0.67(-4.01%) |
Jan 03, 2020 | 13.26 | 19.89 | 13.10 | 16.71 | 1,940,900 | +3.11(+22.87%) |
Jan 02, 2020 | 14.50 | 14.60 | 13.10 | 13.60 | 421,127 | -1.01(-6.91%) |
Dec 31, 2019 | 10.65 | 14.80 | 10.52 | 14.61 | 683,700 | +4.20(+40.35%) |
Dec 30, 2019 | 10.34 | 10.57 | 9.800 | 10.41 | 168,608 | +0.35(+3.48%) |
Dec 27, 2019 | 9.990 | 10.45 | 9.840 | 10.06 | 98,600 | +0.10(+1.00%) |
Dec 26, 2019 | 10.11 | 10.69 | 9.780 | 9.960 | 153,310 | -0.14(-1.39%) |
Dec 24, 2019 | 9.890 | 10.18 | 9.220 | 10.10 | 103,400 | +0.35(+3.59%) |
Dec 23, 2019 | 8.400 | 10.00 | 8.180 | 9.750 | 427,448 | +1.44(+17.33%) |
Dec 20, 2019 | 8.460 | 8.640 | 8.030 | 8.310 | 331,200 | -0.10(-1.19%) |
Dec 19, 2019 | 8.250 | 8.500 | 8.020 | 8.410 | 111,215 | +0.23(+2.81%) |
Dec 18, 2019 | 8.990 | 8.990 | 8.010 | 8.180 | 224,238 | -0.49(-5.65%) |
Dec 17, 2019 | 8.250 | 8.880 | 7.950 | 8.670 | 404,040 | +0.48(+5.86%) |
Dec 16, 2019 | 6.950 | 8.590 | 6.890 | 8.190 | 546,656 | +1.40(+20.62%) |
Dec 13, 2019 | 6.320 | 6.900 | 6.050 | 6.790 | 126,600 | +0.48(+7.61%) |
Dec 12, 2019 | 5.920 | 6.390 | 5.920 | 6.310 | 69,127 | +0.39(+6.59%) |
Dec 11, 2019 | 6.220 | 6.220 | 5.580 | 5.920 | 152,402 | -0.20(-3.27%) |
Dec 10, 2019 | 6.150 | 6.462 | 5.970 | 6.120 | 132,723 | -0.04(-0.65%) |
Dec 09, 2019 | 6.600 | 6.733 | 6.100 | 6.160 | 102,703 | -0.44(-6.67%) |
Dec 06, 2019 | 6.410 | 6.650 | 6.291 | 6.600 | 83,300 | +0.25(+3.94%) |
Dec 05, 2019 | 6.210 | 6.550 | 6.210 | 6.350 | 74,083 | +0.15(+2.42%) |
Dec 04, 2019 | 6.670 | 6.690 | 6.140 | 6.200 | 112,099 | -0.47(-7.05%) |
Dec 03, 2019 | 6.240 | 6.890 | 6.110 | 6.670 | 138,262 | +0.49(+7.93%) |