Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.00 | 25.00 | 22.05 | 24.85 | 353,600 | -0.15(-0.60%) |
Feb 27, 2020 | 24.99 | 25.66 | 23.92 | 25.00 | 671,309 | -1.04(-3.99%) |
Feb 26, 2020 | 25.01 | 26.79 | 25.00 | 26.04 | 327,784 | +0.82(+3.25%) |
Feb 25, 2020 | 25.75 | 27.00 | 25.00 | 25.22 | 599,803 | -0.14(-0.55%) |
Feb 24, 2020 | 23.14 | 25.68 | 22.30 | 25.36 | 566,631 | +1.52(+6.38%) |
Feb 21, 2020 | 24.83 | 25.05 | 23.75 | 23.84 | 123,300 | -1.21(-4.83%) |
Feb 20, 2020 | 25.40 | 25.40 | 24.22 | 25.05 | 543,857 | -0.35(-1.38%) |
Feb 19, 2020 | 22.36 | 25.98 | 22.01 | 25.40 | 837,066 | +3.18(+14.31%) |
Feb 18, 2020 | 23.90 | 23.90 | 21.61 | 22.22 | 277,310 | -0.88(-3.81%) |
Feb 14, 2020 | 23.38 | 24.75 | 22.79 | 23.10 | 270,900 | -0.01(-0.04%) |
Feb 13, 2020 | 23.00 | 23.86 | 22.52 | 23.11 | 177,663 | -0.89(-3.71%) |
Feb 12, 2020 | 22.10 | 24.00 | 22.10 | 24.00 | 629,112 | +2.50(+11.63%) |
Feb 11, 2020 | 26.60 | 26.61 | 21.50 | 21.50 | 1,632,861 | -8.00(-27.12%) |
Feb 10, 2020 | 21.37 | 29.50 | 21.25 | 29.50 | 1,891,033 | +8.35(+39.48%) |
Feb 07, 2020 | 16.38 | 21.17 | 16.32 | 21.15 | 1,399,300 | +4.77(+29.12%) |
Feb 06, 2020 | 16.25 | 16.38 | 16.12 | 16.38 | 58,546 | +0.17(+1.04%) |
Feb 05, 2020 | 16.20 | 16.30 | 16.04 | 16.21 | 75,570 | +0.21(+1.32%) |
Feb 04, 2020 | 15.90 | 16.12 | 15.82 | 16.00 | 66,662 | +0.10(+0.63%) |
Feb 03, 2020 | 15.80 | 15.90 | 15.71 | 15.90 | 22,514 | +0.13(+0.82%) |
Jan 31, 2020 | 15.50 | 15.80 | 15.50 | 15.77 | 20,500 | +0.06(+0.38%) |
Jan 30, 2020 | 15.85 | 15.86 | 15.50 | 15.71 | 36,807 | -0.31(-1.94%) |
Jan 29, 2020 | 16.20 | 16.20 | 15.90 | 16.02 | 22,701 | -0.11(-0.68%) |
Jan 28, 2020 | 16.03 | 16.16 | 15.84 | 16.13 | 17,222 | -0.01(-0.06%) |
Jan 27, 2020 | 15.80 | 16.20 | 15.80 | 16.14 | 19,906 | +0.04(+0.25%) |
Jan 24, 2020 | 15.62 | 16.18 | 15.62 | 16.10 | 23,600 | +0.42(+2.68%) |
Jan 23, 2020 | 15.84 | 15.86 | 15.56 | 15.68 | 22,740 | -0.38(-2.37%) |
Jan 22, 2020 | 16.00 | 16.06 | 15.80 | 16.06 | 34,316 | +0.06(+0.37%) |
Jan 21, 2020 | 16.00 | 16.00 | 15.60 | 16.00 | 50,881 | -0.10(-0.62%) |
Jan 17, 2020 | 16.12 | 16.16 | 15.91 | 16.10 | 59,200 | -0.05(-0.31%) |
Jan 16, 2020 | 15.82 | 16.15 | 15.82 | 16.15 | 8,071 | +0.28(+1.76%) |
Jan 15, 2020 | 15.84 | 16.00 | 15.50 | 15.87 | 74,364 | -0.13(-0.81%) |
Jan 14, 2020 | 16.64 | 16.64 | 15.52 | 16.00 | 88,572 | -0.50(-3.03%) |
Jan 13, 2020 | 16.00 | 16.50 | 15.81 | 16.50 | 112,358 | +0.65(+4.10%) |
Jan 10, 2020 | 15.68 | 15.99 | 15.66 | 15.85 | 48,600 | -0.03(-0.19%) |
Jan 09, 2020 | 15.88 | 15.88 | 15.67 | 15.88 | 57,446 | +0.16(+1.02%) |
Jan 08, 2020 | 15.80 | 15.80 | 15.32 | 15.72 | 58,317 | -0.21(-1.32%) |
Jan 07, 2020 | 15.00 | 16.00 | 14.83 | 15.93 | 154,717 | +1.01(+6.77%) |
Jan 06, 2020 | 14.35 | 15.00 | 14.07 | 14.92 | 45,503 | +0.57(+3.97%) |
Jan 03, 2020 | 14.61 | 14.61 | 14.28 | 14.35 | 26,500 | -0.65(-4.33%) |
Jan 02, 2020 | 14.08 | 15.00 | 14.07 | 15.00 | 103,494 | +0.92(+6.53%) |
Dec 31, 2019 | 14.08 | 14.08 | 13.86 | 14.08 | 10,500 | +0.07(+0.50%) |
Dec 30, 2019 | 14.00 | 14.02 | 13.83 | 14.01 | 33,135 | +0.08(+0.57%) |
Dec 27, 2019 | 14.09 | 14.09 | 13.80 | 13.93 | 11,900 | -0.17(-1.21%) |
Dec 26, 2019 | 13.98 | 14.19 | 13.83 | 14.10 | 12,733 | +0.22(+1.59%) |
Dec 24, 2019 | 13.85 | 13.98 | 13.80 | 13.88 | 17,500 | -0.11(-0.79%) |
Dec 23, 2019 | 14.20 | 14.20 | 13.89 | 13.99 | 9,792 | -0.20(-1.41%) |
Dec 20, 2019 | 14.29 | 14.29 | 13.81 | 14.19 | 12,900 | -0.01(-0.07%) |
Dec 19, 2019 | 14.04 | 14.20 | 13.73 | 14.20 | 13,291 | +0.16(+1.14%) |
Dec 18, 2019 | 13.91 | 14.19 | 13.75 | 14.04 | 56,459 | +0.16(+1.15%) |
Dec 17, 2019 | 13.80 | 14.09 | 13.80 | 13.88 | 15,082 | +0.15(+1.09%) |
Dec 16, 2019 | 14.80 | 14.90 | 13.38 | 13.73 | 79,026 | -0.93(-6.34%) |
Dec 13, 2019 | 14.21 | 14.80 | 14.21 | 14.66 | 56,700 | +0.38(+2.66%) |
Dec 12, 2019 | 14.17 | 14.38 | 14.11 | 14.28 | 94,219 | -0.08(-0.56%) |
Dec 11, 2019 | 14.40 | 14.40 | 14.08 | 14.36 | 20,384 | +0.15(+1.06%) |
Dec 10, 2019 | 14.08 | 14.29 | 14.00 | 14.21 | 21,887 | +0.13(+0.92%) |
Dec 09, 2019 | 14.11 | 14.38 | 14.03 | 14.08 | 21,803 | -0.01(-0.07%) |
Dec 06, 2019 | 13.99 | 14.10 | 13.97 | 14.09 | 7,900 | +0.10(+0.71%) |
Dec 05, 2019 | 13.71 | 14.00 | 13.71 | 13.99 | 12,345 | -0.01(-0.07%) |
Dec 04, 2019 | 13.79 | 14.08 | 13.79 | 14.00 | 16,527 | +0.18(+1.30%) |
Dec 03, 2019 | 13.91 | 14.00 | 13.76 | 13.82 | 21,970 | -0.18(-1.29%) |