Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.00 | 15.60 | 13.10 | 14.20 | 152,420 | -0.10(-0.70%) |
Feb 27, 2020 | 14.40 | 15.00 | 14.10 | 14.30 | 81,098 | -0.30(-2.05%) |
Feb 26, 2020 | 14.80 | 15.10 | 13.20 | 14.60 | 94,819 | -0.30(-2.01%) |
Feb 25, 2020 | 16.00 | 16.10 | 14.10 | 14.90 | 97,590 | -0.80(-5.10%) |
Feb 24, 2020 | 15.20 | 16.20 | 14.40 | 15.70 | 147,633 | +0.40(+2.61%) |
Feb 21, 2020 | 14.00 | 15.70 | 14.00 | 15.30 | 158,360 | +1.30(+9.29%) |
Feb 20, 2020 | 13.50 | 14.40 | 13.30 | 14.00 | 124,547 | +0.50(+3.70%) |
Feb 19, 2020 | 13.40 | 13.90 | 13.10 | 13.50 | 100,927 | +0.10(+0.75%) |
Feb 18, 2020 | 13.40 | 13.90 | 12.90 | 13.40 | 179,540 | -0.10(-0.74%) |
Feb 14, 2020 | 12.50 | 13.60 | 11.80 | 13.50 | 295,440 | +1.70(+14.41%) |
Feb 13, 2020 | 11.70 | 12.30 | 11.70 | 11.80 | 64,139 | +0.10(+0.85%) |
Feb 12, 2020 | 11.90 | 12.00 | 11.70 | 11.70 | 70,919 | -0.20(-1.68%) |
Feb 11, 2020 | 11.00 | 12.00 | 11.00 | 11.90 | 99,261 | +0.50(+4.39%) |
Feb 10, 2020 | 12.30 | 12.60 | 11.30 | 11.40 | 144,835 | -0.70(-5.79%) |
Feb 07, 2020 | 12.50 | 13.10 | 12.10 | 12.10 | 102,250 | -0.80(-6.20%) |
Feb 06, 2020 | 13.30 | 13.70 | 12.90 | 12.90 | 63,846 | -0.20(-1.53%) |
Feb 05, 2020 | 14.80 | 15.40 | 12.80 | 13.10 | 185,549 | -1.40(-9.66%) |
Feb 04, 2020 | 14.00 | 15.50 | 13.80 | 14.50 | 319,858 | +1.00(+7.41%) |
Feb 03, 2020 | 12.90 | 13.80 | 11.90 | 13.50 | 231,846 | +1.50(+12.50%) |
Jan 31, 2020 | 15.80 | 15.80 | 11.70 | 12.00 | 590,880 | -3.10(-20.53%) |
Jan 30, 2020 | 19.80 | 20.40 | 15.10 | 15.10 | 928,330 | -10.70(-41.47%) |
Jan 29, 2020 | 26.00 | 26.30 | 24.80 | 25.80 | 47,831 | -0.60(-2.27%) |
Jan 28, 2020 | 26.10 | 26.40 | 24.00 | 26.40 | 119,255 | +1.20(+4.76%) |
Jan 27, 2020 | 24.80 | 25.90 | 23.50 | 25.20 | 175,575 | -1.10(-4.18%) |
Jan 24, 2020 | 28.70 | 29.00 | 25.90 | 26.30 | 261,950 | -2.00(-7.07%) |
Jan 23, 2020 | 29.50 | 29.90 | 28.00 | 28.30 | 274,267 | -2.60(-8.41%) |
Jan 22, 2020 | 34.10 | 36.50 | 29.80 | 30.90 | 251,565 | -2.60(-7.76%) |
Jan 21, 2020 | 37.00 | 38.80 | 32.90 | 33.50 | 387,437 | -1.10(-3.18%) |
Jan 17, 2020 | 33.00 | 35.40 | 32.60 | 34.60 | 133,500 | +1.90(+5.81%) |
Jan 16, 2020 | 35.00 | 36.60 | 32.10 | 32.70 | 277,601 | -1.00(-2.97%) |
Jan 15, 2020 | 29.20 | 34.90 | 28.30 | 33.70 | 457,707 | +5.00(+17.42%) |
Jan 14, 2020 | 28.60 | 31.50 | 27.30 | 28.70 | 242,145 | -0.30(-1.03%) |
Jan 13, 2020 | 27.50 | 29.50 | 26.70 | 29.00 | 120,136 | +1.50(+5.45%) |
Jan 10, 2020 | 29.70 | 30.05 | 27.40 | 27.50 | 91,540 | -2.50(-8.33%) |
Jan 09, 2020 | 27.60 | 30.10 | 27.20 | 30.00 | 142,609 | +2.90(+10.70%) |
Jan 08, 2020 | 29.10 | 29.40 | 26.10 | 27.10 | 101,630 | -1.30(-4.58%) |
Jan 07, 2020 | 29.60 | 30.20 | 27.35 | 28.40 | 64,348 | -1.30(-4.38%) |
Jan 06, 2020 | 28.60 | 30.50 | 28.10 | 29.70 | 69,738 | +0.80(+2.77%) |
Jan 03, 2020 | 28.40 | 30.00 | 28.10 | 28.90 | 82,080 | -1.40(-4.62%) |
Jan 02, 2020 | 31.00 | 33.60 | 26.80 | 30.30 | 296,000 | +0.20(+0.66%) |
Dec 31, 2019 | 24.90 | 31.00 | 24.30 | 30.10 | 244,600 | +5.30(+21.37%) |
Dec 30, 2019 | 23.00 | 25.20 | 22.50 | 24.80 | 153,638 | +2.10(+9.25%) |
Dec 27, 2019 | 23.90 | 24.40 | 22.20 | 22.70 | 207,560 | -1.20(-5.02%) |
Dec 26, 2019 | 24.30 | 25.00 | 23.25 | 23.90 | 85,984 | +0.00(+0.00%) |
Dec 24, 2019 | 24.10 | 24.80 | 23.30 | 23.90 | 84,600 | +0.20(+0.84%) |
Dec 23, 2019 | 23.60 | 24.70 | 23.50 | 23.70 | 93,510 | +0.50(+2.16%) |
Dec 20, 2019 | 24.30 | 24.80 | 23.10 | 23.20 | 46,860 | -0.80(-3.33%) |
Dec 19, 2019 | 23.60 | 24.50 | 22.70 | 24.00 | 48,189 | +1.10(+4.80%) |
Dec 18, 2019 | 25.50 | 26.10 | 22.00 | 22.90 | 91,601 | -2.60(-10.20%) |
Dec 17, 2019 | 25.30 | 26.10 | 24.60 | 25.50 | 59,771 | +0.20(+0.79%) |
Dec 16, 2019 | 25.60 | 26.60 | 24.25 | 25.30 | 90,006 | +0.10(+0.40%) |
Dec 13, 2019 | 24.30 | 26.10 | 23.20 | 25.20 | 126,070 | +0.90(+3.70%) |
Dec 12, 2019 | 21.90 | 24.40 | 21.30 | 24.30 | 138,635 | +2.00(+8.97%) |
Dec 11, 2019 | 20.70 | 22.60 | 20.30 | 22.30 | 95,633 | +1.50(+7.21%) |
Dec 10, 2019 | 23.00 | 23.00 | 20.80 | 20.80 | 132,254 | -2.10(-9.17%) |
Dec 09, 2019 | 20.20 | 23.30 | 19.70 | 22.90 | 178,534 | +3.40(+17.44%) |
Dec 06, 2019 | 20.90 | 20.90 | 18.80 | 19.50 | 137,730 | -1.40(-6.70%) |
Dec 05, 2019 | 20.50 | 22.00 | 19.43 | 20.90 | 136,931 | -0.70(-3.24%) |
Dec 04, 2019 | 23.10 | 23.10 | 20.80 | 21.60 | 122,346 | -1.40(-6.09%) |
Dec 03, 2019 | 22.80 | 24.30 | 22.20 | 23.00 | 65,675 | -0.70(-2.95%) |