Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.40 | 13.94 | 11.40 | 13.65 | 34,913 | +1.35(+10.98%) |
Feb 27, 2020 | 12.45 | 13.35 | 11.30 | 12.30 | 51,892 | -1.20(-8.89%) |
Feb 26, 2020 | 13.80 | 14.10 | 12.90 | 13.50 | 26,788 | +0.60(+4.65%) |
Feb 25, 2020 | 13.80 | 14.55 | 11.85 | 12.90 | 50,168 | -1.26(-8.91%) |
Feb 24, 2020 | 14.42 | 14.55 | 13.80 | 14.16 | 38,689 | -0.61(-4.14%) |
Feb 21, 2020 | 15.00 | 15.15 | 14.70 | 14.77 | 20,826 | -0.14(-0.92%) |
Feb 20, 2020 | 15.30 | 15.45 | 14.25 | 14.91 | 38,668 | -0.54(-3.50%) |
Feb 19, 2020 | 15.60 | 15.75 | 15.00 | 15.45 | 35,373 | +0.00(+0.00%) |
Feb 18, 2020 | 15.90 | 16.05 | 15.00 | 15.45 | 24,632 | -0.15(-0.96%) |
Feb 14, 2020 | 16.50 | 16.50 | 15.30 | 15.60 | 27,126 | -0.30(-1.89%) |
Feb 13, 2020 | 16.80 | 17.10 | 15.60 | 15.90 | 50,512 | -0.90(-5.36%) |
Feb 12, 2020 | 15.60 | 16.80 | 15.30 | 16.80 | 73,803 | +1.80(+12.00%) |
Feb 11, 2020 | 19.80 | 20.70 | 13.80 | 15.00 | 251,845 | -7.20(-32.43%) |
Feb 10, 2020 | 22.95 | 23.10 | 22.20 | 22.20 | 31,854 | +0.00(+0.00%) |
Feb 07, 2020 | 21.75 | 22.50 | 21.15 | 22.20 | 20,473 | +0.60(+2.78%) |
Feb 06, 2020 | 21.60 | 21.96 | 21.00 | 21.60 | 7,218 | +0.15(+0.70%) |
Feb 05, 2020 | 22.20 | 22.56 | 21.15 | 21.45 | 18,045 | -0.75(-3.38%) |
Feb 04, 2020 | 21.60 | 22.65 | 21.60 | 22.20 | 10,046 | +0.90(+4.23%) |
Feb 03, 2020 | 21.00 | 22.65 | 21.00 | 21.30 | 13,666 | +0.30(+1.43%) |
Jan 31, 2020 | 21.30 | 21.60 | 20.85 | 21.00 | 11,460 | -0.45(-2.10%) |
Jan 30, 2020 | 22.05 | 22.20 | 21.30 | 21.45 | 9,015 | -0.60(-2.72%) |
Jan 29, 2020 | 22.80 | 22.80 | 21.30 | 22.05 | 15,459 | -0.60(-2.65%) |
Jan 28, 2020 | 20.55 | 22.65 | 20.55 | 22.65 | 17,804 | +2.40(+11.85%) |
Jan 27, 2020 | 21.75 | 21.75 | 19.65 | 20.25 | 23,505 | -1.50(-6.90%) |
Jan 24, 2020 | 22.80 | 22.80 | 21.75 | 21.75 | 15,206 | -0.75(-3.33%) |
Jan 23, 2020 | 22.65 | 22.95 | 21.90 | 22.50 | 12,959 | -0.15(-0.66%) |
Jan 22, 2020 | 24.00 | 24.15 | 22.35 | 22.65 | 17,055 | -1.50(-6.21%) |
Jan 21, 2020 | 23.70 | 24.90 | 23.40 | 24.15 | 15,838 | +0.45(+1.90%) |
Jan 17, 2020 | 25.05 | 25.05 | 23.25 | 23.70 | 23,700 | -1.35(-5.39%) |
Jan 16, 2020 | 25.50 | 26.10 | 24.00 | 25.05 | 24,997 | +0.00(+0.00%) |
Jan 15, 2020 | 24.75 | 26.25 | 22.65 | 25.05 | 77,014 | +0.45(+1.83%) |
Jan 14, 2020 | 21.75 | 25.95 | 21.00 | 24.60 | 79,560 | +3.30(+15.49%) |
Jan 13, 2020 | 19.95 | 21.75 | 19.50 | 21.30 | 53,420 | +1.50(+7.58%) |
Jan 10, 2020 | 19.80 | 19.80 | 19.50 | 19.80 | 9,540 | +0.00(+0.00%) |
Jan 09, 2020 | 19.65 | 20.10 | 19.20 | 19.80 | 11,874 | +0.30(+1.54%) |
Jan 08, 2020 | 20.55 | 20.70 | 19.20 | 19.50 | 16,812 | -1.20(-5.80%) |
Jan 07, 2020 | 21.15 | 21.30 | 20.25 | 20.70 | 11,245 | +0.30(+1.47%) |
Jan 06, 2020 | 20.10 | 20.75 | 19.95 | 20.40 | 12,876 | +0.45(+2.26%) |
Jan 03, 2020 | 22.05 | 22.05 | 19.65 | 19.95 | 26,413 | -0.60(-2.92%) |
Jan 02, 2020 | 19.20 | 20.85 | 19.05 | 20.55 | 27,401 | +1.50(+7.87%) |
Dec 31, 2019 | 18.75 | 19.35 | 18.75 | 19.05 | 14,620 | +0.15(+0.79%) |
Dec 30, 2019 | 18.75 | 19.35 | 18.30 | 18.90 | 43,883 | +0.15(+0.80%) |
Dec 27, 2019 | 16.95 | 19.20 | 16.95 | 18.75 | 63,526 | +1.80(+10.62%) |
Dec 26, 2019 | 19.20 | 19.20 | 16.65 | 16.95 | 36,593 | -1.95(-10.32%) |
Dec 24, 2019 | 18.90 | 19.50 | 18.75 | 18.90 | 9,166 | -0.30(-1.56%) |
Dec 23, 2019 | 18.75 | 19.65 | 18.75 | 19.20 | 13,762 | +0.15(+0.79%) |
Dec 20, 2019 | 18.45 | 20.10 | 18.00 | 19.05 | 48,506 | +1.65(+9.48%) |
Dec 19, 2019 | 17.55 | 18.75 | 17.25 | 17.40 | 47,155 | +0.45(+2.65%) |
Dec 18, 2019 | 17.10 | 18.60 | 16.80 | 16.95 | 37,129 | +0.15(+0.89%) |
Dec 17, 2019 | 15.75 | 17.10 | 15.75 | 16.80 | 23,335 | +1.05(+6.67%) |
Dec 16, 2019 | 16.20 | 16.50 | 15.45 | 15.75 | 30,042 | -0.60(-3.67%) |
Dec 13, 2019 | 16.80 | 16.80 | 16.20 | 16.35 | 18,086 | -0.15(-0.91%) |
Dec 12, 2019 | 16.80 | 17.40 | 16.50 | 16.50 | 11,832 | -0.15(-0.90%) |
Dec 11, 2019 | 16.80 | 17.25 | 16.65 | 16.65 | 9,292 | -0.60(-3.48%) |
Dec 10, 2019 | 17.85 | 17.85 | 16.95 | 17.25 | 4,072 | -0.75(-4.17%) |
Dec 09, 2019 | 16.80 | 18.00 | 16.50 | 18.00 | 18,857 | +1.35(+8.11%) |
Dec 06, 2019 | 16.65 | 16.95 | 16.50 | 16.65 | 13,013 | -0.15(-0.89%) |
Dec 05, 2019 | 16.35 | 17.10 | 16.35 | 16.80 | 5,796 | +0.00(+0.00%) |
Dec 04, 2019 | 16.65 | 17.25 | 16.50 | 16.80 | 10,621 | +0.45(+2.75%) |
Dec 03, 2019 | 16.80 | 17.10 | 16.35 | 16.35 | 15,439 | -0.45(-2.68%) |