Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.70 | 19.90 | 17.50 | 17.50 | 22,720 | -3.00(-14.63%) |
Feb 27, 2020 | 21.50 | 21.80 | 19.80 | 20.50 | 28,678 | -1.60(-7.24%) |
Feb 26, 2020 | 23.50 | 23.50 | 21.30 | 22.10 | 18,596 | -1.70(-7.14%) |
Feb 25, 2020 | 24.80 | 24.80 | 20.00 | 23.80 | 42,560 | -0.50(-2.06%) |
Feb 24, 2020 | 22.50 | 25.50 | 22.50 | 24.30 | 34,270 | +0.60(+2.53%) |
Feb 21, 2020 | 23.30 | 26.80 | 22.80 | 23.70 | 50,140 | +0.70(+3.04%) |
Feb 20, 2020 | 21.10 | 23.50 | 20.65 | 23.00 | 24,395 | +2.50(+12.20%) |
Feb 19, 2020 | 21.90 | 23.10 | 19.50 | 20.50 | 57,601 | -1.70(-7.66%) |
Feb 18, 2020 | 22.00 | 23.00 | 21.65 | 22.20 | 11,505 | +0.20(+0.91%) |
Feb 14, 2020 | 22.70 | 24.22 | 22.00 | 22.00 | 20,770 | -0.50(-2.22%) |
Feb 13, 2020 | 21.60 | 23.35 | 21.10 | 22.50 | 23,857 | +1.10(+5.14%) |
Feb 12, 2020 | 20.80 | 21.70 | 20.30 | 21.40 | 14,477 | +0.90(+4.39%) |
Feb 11, 2020 | 19.60 | 22.20 | 19.10 | 20.50 | 57,621 | +1.00(+5.13%) |
Feb 10, 2020 | 19.00 | 19.70 | 18.40 | 19.50 | 19,990 | +1.05(+5.69%) |
Feb 07, 2020 | 18.00 | 18.70 | 17.80 | 18.45 | 4,640 | +0.25(+1.37%) |
Feb 06, 2020 | 17.90 | 18.40 | 17.50 | 18.20 | 7,944 | +0.30(+1.68%) |
Feb 05, 2020 | 18.60 | 19.00 | 17.70 | 17.90 | 19,196 | -0.80(-4.28%) |
Feb 04, 2020 | 18.00 | 19.30 | 17.70 | 18.70 | 10,821 | +1.10(+6.25%) |
Feb 03, 2020 | 17.70 | 18.90 | 17.25 | 17.60 | 19,649 | -0.50(-2.76%) |
Jan 31, 2020 | 17.80 | 19.00 | 17.30 | 18.10 | 8,890 | +0.00(+0.00%) |
Jan 30, 2020 | 18.40 | 18.75 | 17.30 | 18.10 | 19,030 | -0.10(-0.55%) |
Jan 29, 2020 | 18.70 | 19.30 | 17.90 | 18.20 | 16,731 | -0.90(-4.71%) |
Jan 28, 2020 | 18.10 | 19.30 | 17.60 | 19.10 | 20,036 | +1.30(+7.30%) |
Jan 27, 2020 | 18.40 | 19.20 | 17.60 | 17.80 | 13,191 | -1.10(-5.82%) |
Jan 24, 2020 | 19.20 | 19.78 | 18.00 | 18.90 | 19,060 | -0.80(-4.06%) |
Jan 23, 2020 | 20.00 | 20.20 | 18.20 | 19.70 | 30,132 | -0.30(-1.50%) |
Jan 22, 2020 | 19.60 | 20.20 | 18.70 | 20.00 | 43,640 | +0.50(+2.56%) |
Jan 21, 2020 | 18.00 | 20.10 | 17.50 | 19.50 | 22,415 | +1.40(+7.73%) |
Jan 17, 2020 | 18.60 | 19.80 | 17.70 | 18.10 | 21,120 | -0.20(-1.09%) |
Jan 16, 2020 | 17.60 | 18.60 | 17.00 | 18.30 | 29,431 | +1.30(+7.65%) |
Jan 15, 2020 | 16.80 | 17.50 | 16.70 | 17.00 | 10,414 | +0.00(+0.00%) |
Jan 14, 2020 | 16.30 | 17.90 | 16.00 | 17.00 | 45,929 | +0.90(+5.59%) |
Jan 13, 2020 | 18.50 | 18.70 | 15.60 | 16.10 | 31,893 | -0.70(-4.17%) |
Jan 10, 2020 | 15.50 | 16.80 | 14.10 | 16.80 | 51,930 | +1.10(+7.01%) |
Jan 09, 2020 | 16.80 | 16.80 | 15.40 | 15.70 | 30,690 | -0.60(-3.68%) |
Jan 08, 2020 | 15.20 | 16.80 | 14.47 | 16.30 | 29,110 | +1.10(+7.24%) |
Jan 07, 2020 | 15.80 | 16.04 | 14.50 | 15.20 | 24,768 | -0.80(-5.00%) |
Jan 06, 2020 | 16.30 | 17.00 | 15.80 | 16.00 | 13,760 | -0.20(-1.23%) |
Jan 03, 2020 | 17.00 | 17.97 | 15.90 | 16.20 | 31,870 | -0.70(-4.14%) |
Jan 02, 2020 | 17.40 | 18.80 | 16.10 | 16.90 | 16,335 | -0.30(-1.74%) |
Dec 31, 2019 | 16.70 | 17.90 | 16.00 | 17.20 | 49,470 | +0.50(+2.99%) |
Dec 30, 2019 | 16.20 | 17.90 | 15.90 | 16.70 | 42,128 | +0.60(+3.73%) |
Dec 27, 2019 | 15.00 | 16.60 | 15.00 | 16.10 | 75,940 | +0.80(+5.23%) |
Dec 26, 2019 | 13.80 | 16.70 | 13.70 | 15.30 | 83,422 | +1.50(+10.87%) |
Dec 24, 2019 | 13.50 | 14.00 | 13.10 | 13.80 | 11,600 | +0.30(+2.22%) |
Dec 23, 2019 | 14.00 | 14.00 | 12.55 | 13.50 | 58,637 | -0.40(-2.88%) |
Dec 20, 2019 | 12.70 | 13.90 | 12.40 | 13.90 | 38,410 | +1.20(+9.45%) |
Dec 19, 2019 | 12.40 | 12.90 | 12.20 | 12.70 | 14,545 | +0.40(+3.25%) |
Dec 18, 2019 | 12.40 | 12.90 | 12.10 | 12.30 | 13,770 | -0.10(-0.81%) |
Dec 17, 2019 | 12.80 | 12.80 | 12.25 | 12.40 | 9,454 | -0.40(-3.13%) |
Dec 16, 2019 | 12.80 | 13.00 | 12.00 | 12.80 | 22,068 | +0.10(+0.79%) |
Dec 13, 2019 | 12.70 | 12.90 | 12.20 | 12.70 | 11,320 | +0.00(+0.00%) |
Dec 12, 2019 | 11.70 | 13.00 | 11.60 | 12.70 | 22,241 | +0.90(+7.63%) |
Dec 11, 2019 | 12.30 | 12.50 | 11.30 | 11.80 | 28,462 | -0.40(-3.28%) |
Dec 10, 2019 | 13.00 | 13.00 | 11.20 | 12.20 | 48,942 | -0.30(-2.40%) |
Dec 09, 2019 | 12.60 | 13.20 | 12.50 | 12.50 | 13,719 | -0.10(-0.79%) |
Dec 06, 2019 | 12.30 | 12.70 | 12.20 | 12.60 | 14,960 | +0.50(+4.13%) |
Dec 05, 2019 | 12.60 | 13.20 | 12.00 | 12.10 | 10,609 | -0.50(-3.97%) |
Dec 04, 2019 | 12.00 | 12.90 | 11.93 | 12.60 | 22,360 | +0.60(+5.00%) |
Dec 03, 2019 | 12.40 | 12.80 | 11.50 | 12.00 | 37,026 | +0.20(+1.69%) |