Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.10 | 14.40 | 12.52 | 12.95 | 114,500 | -0.52(-3.86%) |
Feb 27, 2020 | 11.60 | 13.75 | 11.22 | 13.47 | 140,873 | +1.37(+11.32%) |
Feb 26, 2020 | 12.59 | 13.35 | 11.16 | 12.10 | 83,510 | -0.27(-2.18%) |
Feb 25, 2020 | 12.40 | 14.53 | 10.57 | 12.37 | 150,455 | +0.03(+0.24%) |
Feb 24, 2020 | 14.50 | 14.50 | 12.20 | 12.34 | 135,033 | -2.47(-16.68%) |
Feb 21, 2020 | 15.10 | 15.74 | 14.15 | 14.81 | 231,800 | +0.13(+0.89%) |
Feb 20, 2020 | 14.80 | 15.90 | 13.58 | 14.68 | 153,103 | -0.01(-0.07%) |
Feb 19, 2020 | 11.76 | 15.44 | 11.60 | 14.69 | 528,468 | +3.25(+28.41%) |
Feb 18, 2020 | 12.11 | 12.45 | 10.51 | 11.44 | 164,448 | -1.14(-9.06%) |
Feb 14, 2020 | 15.75 | 15.75 | 12.00 | 12.58 | 259,500 | -3.15(-20.03%) |
Feb 13, 2020 | 15.92 | 15.95 | 15.12 | 15.73 | 95,277 | -0.01(-0.06%) |
Feb 12, 2020 | 15.99 | 15.99 | 15.03 | 15.74 | 197,676 | +0.14(+0.90%) |
Feb 11, 2020 | 16.32 | 16.34 | 15.33 | 15.60 | 700,535 | -6.14(-28.24%) |
Feb 10, 2020 | 21.34 | 24.10 | 20.61 | 21.74 | 133,473 | -1.97(-8.31%) |
Feb 07, 2020 | 22.83 | 25.00 | 20.08 | 23.71 | 136,800 | -0.69(-2.83%) |
Feb 06, 2020 | 26.74 | 30.00 | 23.52 | 24.40 | 93,272 | -2.40(-8.96%) |
Feb 05, 2020 | 33.50 | 33.50 | 23.36 | 26.80 | 212,786 | -10.21(-27.59%) |
Feb 04, 2020 | 40.00 | 40.00 | 37.01 | 37.01 | 52,881 | -1.29(-3.37%) |
Feb 03, 2020 | 41.30 | 42.99 | 35.74 | 38.30 | 60,246 | -3.63(-8.66%) |
Jan 31, 2020 | 44.72 | 45.47 | 40.38 | 41.93 | 93,900 | -4.60(-9.89%) |
Jan 30, 2020 | 47.12 | 49.30 | 40.00 | 46.53 | 82,844 | -0.32(-0.68%) |
Jan 29, 2020 | 45.27 | 48.00 | 44.55 | 46.85 | 76,602 | +2.30(+5.16%) |
Jan 28, 2020 | 43.11 | 45.34 | 42.30 | 44.55 | 45,206 | +0.90(+2.06%) |
Jan 27, 2020 | 42.30 | 46.40 | 41.71 | 43.65 | 44,275 | -0.12(-0.27%) |
Jan 24, 2020 | 43.23 | 44.50 | 41.29 | 43.77 | 39,600 | -0.23(-0.52%) |
Jan 23, 2020 | 42.98 | 44.00 | 39.97 | 44.00 | 75,060 | +0.81(+1.88%) |
Jan 22, 2020 | 42.80 | 44.20 | 40.00 | 43.19 | 66,839 | +0.05(+0.12%) |
Jan 21, 2020 | 41.00 | 44.24 | 40.26 | 43.14 | 95,162 | +2.33(+5.71%) |
Jan 17, 2020 | 43.05 | 44.31 | 38.01 | 40.81 | 131,200 | -4.22(-9.37%) |
Jan 16, 2020 | 40.00 | 49.00 | 39.80 | 45.03 | 488,230 | +6.37(+16.48%) |
Jan 15, 2020 | 30.50 | 39.72 | 30.20 | 38.66 | 227,610 | +8.72(+29.12%) |
Jan 14, 2020 | 28.80 | 30.49 | 28.48 | 29.94 | 64,754 | +1.45(+5.09%) |
Jan 13, 2020 | 27.75 | 28.92 | 26.44 | 28.49 | 65,243 | +1.49(+5.52%) |
Jan 10, 2020 | 27.20 | 27.20 | 25.51 | 27.00 | 33,700 | -0.25(-0.92%) |
Jan 09, 2020 | 28.04 | 28.04 | 25.28 | 27.25 | 21,976 | +0.19(+0.70%) |
Jan 08, 2020 | 27.20 | 27.20 | 23.62 | 27.06 | 94,989 | -0.33(-1.20%) |
Jan 07, 2020 | 26.50 | 33.00 | 25.80 | 27.39 | 569,558 | +2.09(+8.26%) |
Jan 06, 2020 | 19.91 | 25.60 | 19.91 | 25.30 | 253,796 | +6.03(+31.29%) |
Jan 03, 2020 | 18.12 | 19.64 | 18.00 | 19.27 | 50,700 | +0.95(+5.19%) |
Jan 02, 2020 | 18.00 | 18.80 | 17.84 | 18.32 | 25,205 | +0.48(+2.70%) |
Dec 31, 2019 | 17.89 | 18.44 | 17.50 | 17.84 | 26,800 | -0.07(-0.40%) |
Dec 30, 2019 | 19.36 | 19.36 | 17.00 | 17.91 | 49,378 | -1.53(-7.87%) |
Dec 27, 2019 | 19.43 | 19.84 | 19.06 | 19.44 | 22,800 | -0.15(-0.77%) |
Dec 26, 2019 | 18.67 | 20.70 | 18.67 | 19.59 | 52,419 | +0.86(+4.59%) |
Dec 24, 2019 | 18.71 | 19.52 | 18.65 | 18.73 | 24,700 | -0.22(-1.16%) |
Dec 23, 2019 | 20.51 | 21.18 | 17.45 | 18.95 | 119,516 | -1.75(-8.45%) |
Dec 20, 2019 | 20.45 | 21.99 | 19.72 | 20.70 | 108,200 | +0.27(+1.32%) |
Dec 19, 2019 | 21.23 | 22.98 | 19.41 | 20.43 | 168,679 | -1.04(-4.84%) |
Dec 18, 2019 | 20.00 | 24.59 | 19.16 | 21.47 | 663,233 | +2.36(+12.35%) |
Dec 17, 2019 | 25.30 | 25.30 | 18.59 | 19.11 | 372,812 | -6.28(-24.73%) |
Dec 16, 2019 | 30.20 | 34.80 | 22.11 | 25.39 | 1,024,130 | -3.30(-11.50%) |
Dec 13, 2019 | 21.50 | 44.00 | 20.01 | 28.69 | 5,370,800 | +6.44(+28.94%) |
Dec 12, 2019 | 16.85 | 22.95 | 16.23 | 22.25 | 1,420,313 | +6.87(+44.67%) |
Dec 11, 2019 | 15.51 | 17.81 | 12.70 | 15.38 | 2,499,302 | +2.38(+18.31%) |
Dec 10, 2019 | 8.520 | 15.65 | 8.070 | 13.00 | 1,318,810 | +5.07(+63.93%) |
Dec 09, 2019 | 6.590 | 8.850 | 6.450 | 7.930 | 1,730,838 | +2.18(+37.91%) |
Dec 06, 2019 | 5.650 | 6.590 | 5.280 | 5.750 | 1,350,500 | +0.39(+7.28%) |