Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.15 | 18.27 | 16.10 | 17.81 | 13,117 | -0.74(-3.98%) |
Feb 27, 2020 | 19.95 | 20.30 | 16.80 | 18.55 | 8,847 | -1.66(-8.19%) |
Feb 26, 2020 | 20.23 | 21.11 | 19.74 | 20.21 | 4,505 | -0.27(-1.32%) |
Feb 25, 2020 | 20.37 | 21.00 | 20.30 | 20.48 | 2,564 | +0.18(+0.86%) |
Feb 24, 2020 | 20.65 | 21.00 | 19.96 | 20.30 | 4,595 | -0.35(-1.69%) |
Feb 21, 2020 | 21.34 | 21.91 | 20.30 | 20.65 | 6,908 | -0.70(-3.28%) |
Feb 20, 2020 | 21.35 | 22.40 | 21.00 | 21.35 | 5,837 | -1.05(-4.69%) |
Feb 19, 2020 | 22.05 | 22.40 | 21.70 | 22.40 | 5,511 | +0.35(+1.59%) |
Feb 18, 2020 | 23.45 | 24.50 | 21.70 | 22.05 | 31,202 | -0.30(-1.36%) |
Feb 14, 2020 | 22.40 | 23.45 | 21.70 | 22.35 | 10,828 | -0.05(-0.20%) |
Feb 13, 2020 | 21.70 | 22.40 | 21.00 | 22.40 | 7,281 | +0.88(+4.07%) |
Feb 12, 2020 | 20.65 | 21.70 | 20.65 | 21.52 | 3,392 | +0.17(+0.82%) |
Feb 11, 2020 | 21.70 | 21.70 | 21.00 | 21.35 | 2,952 | +0.00(+0.02%) |
Feb 10, 2020 | 20.70 | 21.70 | 20.65 | 21.35 | 4,698 | +1.63(+8.29%) |
Feb 07, 2020 | 19.95 | 21.00 | 19.71 | 19.71 | 3,108 | -0.73(-3.56%) |
Feb 06, 2020 | 21.00 | 21.00 | 20.44 | 20.44 | 2,807 | -0.65(-3.07%) |
Feb 05, 2020 | 20.98 | 21.53 | 20.51 | 21.09 | 4,922 | +0.26(+1.26%) |
Feb 04, 2020 | 20.37 | 21.35 | 20.37 | 20.82 | 4,092 | +0.18(+0.85%) |
Feb 03, 2020 | 19.95 | 21.35 | 19.95 | 20.65 | 2,706 | -0.35(-1.67%) |
Jan 31, 2020 | 21.31 | 21.70 | 20.50 | 21.00 | 2,280 | -0.52(-2.44%) |
Jan 30, 2020 | 21.70 | 22.01 | 20.12 | 21.52 | 10,952 | +0.00(+0.00%) |
Jan 29, 2020 | 22.05 | 22.05 | 21.35 | 21.52 | 3,764 | +0.17(+0.82%) |
Jan 28, 2020 | 20.30 | 21.70 | 19.25 | 21.35 | 5,365 | +1.33(+6.66%) |
Jan 27, 2020 | 20.30 | 20.82 | 19.30 | 20.02 | 5,672 | -0.67(-3.25%) |
Jan 24, 2020 | 22.05 | 22.05 | 20.65 | 20.69 | 11,645 | -1.02(-4.69%) |
Jan 23, 2020 | 21.90 | 22.40 | 21.39 | 21.71 | 3,305 | -0.34(-1.56%) |
Jan 22, 2020 | 22.40 | 22.75 | 21.00 | 22.05 | 7,578 | -0.62(-2.73%) |
Jan 21, 2020 | 21.70 | 23.45 | 21.35 | 22.67 | 17,410 | +1.07(+4.96%) |
Jan 17, 2020 | 21.70 | 22.05 | 21.00 | 21.60 | 8,557 | -0.10(-0.47%) |
Jan 16, 2020 | 22.05 | 22.05 | 20.65 | 21.70 | 10,973 | +0.00(+0.00%) |
Jan 15, 2020 | 21.29 | 22.61 | 20.30 | 21.70 | 28,548 | +0.69(+3.28%) |
Jan 14, 2020 | 21.00 | 21.49 | 19.95 | 21.01 | 12,154 | -0.34(-1.59%) |
Jan 13, 2020 | 21.35 | 22.40 | 21.00 | 21.35 | 15,784 | +1.05(+5.17%) |
Jan 10, 2020 | 22.40 | 23.98 | 18.55 | 20.30 | 128,002 | -12.08(-37.31%) |
Jan 09, 2020 | 26.70 | 34.65 | 26.70 | 32.38 | 20,014 | +6.13(+23.36%) |
Jan 08, 2020 | 28.70 | 30.45 | 22.75 | 26.25 | 14,896 | -3.50(-11.76%) |
Jan 07, 2020 | 26.60 | 29.75 | 25.20 | 29.75 | 15,722 | +3.50(+13.33%) |
Jan 06, 2020 | 19.25 | 27.30 | 19.25 | 26.25 | 28,300 | +8.05(+44.23%) |
Jan 03, 2020 | 18.55 | 19.25 | 17.57 | 18.20 | 4,814 | +0.17(+0.93%) |
Jan 02, 2020 | 16.88 | 18.50 | 16.88 | 18.03 | 3,000 | +1.47(+8.88%) |
Dec 31, 2019 | 16.10 | 16.98 | 16.10 | 16.56 | 1,520 | +0.40(+2.49%) |
Dec 30, 2019 | 17.15 | 17.50 | 16.10 | 16.16 | 2,246 | +0.06(+0.39%) |
Dec 27, 2019 | 16.80 | 16.98 | 16.01 | 16.10 | 3,222 | -1.05(-6.14%) |
Dec 26, 2019 | 17.15 | 17.15 | 16.10 | 17.15 | 2,084 | +0.05(+0.29%) |
Dec 24, 2019 | 17.15 | 17.50 | 16.46 | 17.10 | 1,822 | -0.05(-0.29%) |
Dec 23, 2019 | 16.10 | 18.90 | 16.10 | 17.15 | 7,296 | +0.78(+4.79%) |
Dec 20, 2019 | 15.69 | 16.45 | 15.40 | 16.37 | 1,411 | +0.82(+5.24%) |
Dec 19, 2019 | 15.61 | 16.37 | 15.40 | 15.55 | 446 | -0.02(-0.16%) |
Dec 18, 2019 | 16.53 | 16.53 | 15.23 | 15.57 | 957 | -0.51(-3.18%) |
Dec 17, 2019 | 15.40 | 17.32 | 15.28 | 16.09 | 6,763 | +0.69(+4.45%) |
Dec 16, 2019 | 15.59 | 15.75 | 14.53 | 15.40 | 1,628 | +0.46(+3.04%) |
Dec 13, 2019 | 15.75 | 15.75 | 14.88 | 14.95 | 991 | -0.56(-3.61%) |
Dec 12, 2019 | 15.80 | 15.83 | 15.06 | 15.51 | 1,269 | -0.24(-1.53%) |
Dec 11, 2019 | 15.24 | 15.87 | 15.04 | 15.75 | 1,293 | +0.70(+4.63%) |
Dec 10, 2019 | 14.35 | 15.40 | 14.35 | 15.05 | 1,808 | +0.00(+0.00%) |
Dec 09, 2019 | 17.68 | 17.68 | 14.53 | 15.05 | 3,423 | -1.22(-7.53%) |
Dec 06, 2019 | 14.66 | 19.25 | 14.11 | 16.27 | 30,780 | +1.85(+12.86%) |
Dec 05, 2019 | 14.84 | 14.84 | 14.32 | 14.42 | 903 | +0.09(+0.64%) |
Dec 04, 2019 | 14.35 | 14.70 | 14.07 | 14.33 | 710 | +0.19(+1.34%) |
Dec 03, 2019 | 14.33 | 14.35 | 13.65 | 14.14 | 672 | +0.56(+4.12%) |