Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.75 | 16.75 | 15.20 | 15.60 | 36,550 | -0.40(-2.50%) |
Feb 27, 2020 | 16.00 | 16.40 | 14.80 | 16.00 | 41,179 | -0.47(-2.85%) |
Feb 26, 2020 | 17.60 | 18.00 | 16.21 | 16.47 | 34,219 | -0.78(-4.52%) |
Feb 25, 2020 | 18.26 | 19.40 | 17.00 | 17.25 | 25,092 | -0.95(-5.21%) |
Feb 24, 2020 | 18.79 | 18.79 | 17.42 | 18.20 | 29,076 | -1.09(-5.66%) |
Feb 21, 2020 | 20.00 | 20.20 | 18.68 | 19.29 | 37,805 | -0.71(-3.55%) |
Feb 20, 2020 | 19.93 | 20.60 | 19.52 | 20.00 | 22,589 | +0.20(+1.01%) |
Feb 19, 2020 | 20.40 | 20.60 | 18.98 | 19.80 | 31,571 | -0.60(-2.94%) |
Feb 18, 2020 | 20.40 | 20.60 | 19.20 | 20.40 | 21,987 | +0.00(+0.00%) |
Feb 14, 2020 | 22.80 | 23.20 | 20.20 | 20.40 | 33,730 | -2.40(-10.53%) |
Feb 13, 2020 | 21.40 | 25.00 | 21.40 | 22.80 | 37,678 | +1.60(+7.55%) |
Feb 12, 2020 | 21.40 | 21.80 | 20.40 | 21.20 | 28,441 | +0.60(+2.91%) |
Feb 11, 2020 | 20.80 | 21.60 | 20.20 | 20.60 | 23,528 | +0.00(+0.00%) |
Feb 10, 2020 | 21.40 | 21.40 | 20.00 | 20.60 | 27,867 | -0.40(-1.90%) |
Feb 07, 2020 | 22.00 | 22.50 | 20.68 | 21.00 | 22,525 | -1.60(-7.08%) |
Feb 06, 2020 | 24.60 | 24.60 | 22.00 | 22.60 | 58,514 | -1.00(-4.24%) |
Feb 05, 2020 | 23.20 | 24.60 | 23.00 | 23.60 | 36,350 | +0.80(+3.51%) |
Feb 04, 2020 | 22.60 | 23.48 | 22.40 | 22.80 | 31,445 | +0.80(+3.64%) |
Feb 03, 2020 | 20.60 | 22.80 | 20.60 | 22.00 | 35,322 | +0.80(+3.77%) |
Jan 31, 2020 | 22.00 | 22.00 | 20.80 | 21.20 | 25,060 | -0.60(-2.75%) |
Jan 30, 2020 | 22.20 | 23.20 | 21.80 | 21.80 | 20,195 | -0.60(-2.68%) |
Jan 29, 2020 | 24.20 | 24.40 | 21.60 | 22.40 | 36,631 | -1.00(-4.27%) |
Jan 28, 2020 | 24.00 | 24.00 | 22.80 | 23.40 | 28,161 | +0.40(+1.74%) |
Jan 27, 2020 | 23.00 | 24.20 | 22.80 | 23.00 | 25,871 | -1.40(-5.74%) |
Jan 24, 2020 | 25.80 | 25.80 | 24.00 | 24.40 | 29,815 | -1.20(-4.69%) |
Jan 23, 2020 | 25.40 | 26.40 | 24.70 | 25.60 | 35,793 | -0.80(-3.03%) |
Jan 22, 2020 | 26.80 | 26.80 | 25.40 | 26.40 | 42,645 | -0.60(-2.22%) |
Jan 21, 2020 | 29.20 | 29.40 | 27.00 | 27.00 | 41,704 | -2.00(-6.90%) |
Jan 17, 2020 | 30.40 | 30.40 | 28.80 | 29.00 | 35,875 | -1.00(-3.33%) |
Jan 16, 2020 | 31.40 | 32.07 | 29.40 | 30.00 | 25,937 | -0.60(-1.96%) |
Jan 15, 2020 | 32.40 | 34.00 | 30.00 | 30.60 | 35,596 | -2.00(-6.13%) |
Jan 14, 2020 | 34.20 | 34.80 | 32.20 | 32.60 | 29,459 | -1.20(-3.55%) |
Jan 13, 2020 | 33.60 | 34.60 | 31.40 | 33.80 | 25,997 | +0.20(+0.60%) |
Jan 10, 2020 | 36.00 | 36.00 | 33.20 | 33.60 | 106,555 | -2.40(-6.67%) |
Jan 09, 2020 | 37.40 | 37.40 | 34.00 | 36.00 | 25,632 | -1.40(-3.74%) |
Jan 08, 2020 | 37.60 | 37.95 | 35.90 | 37.40 | 40,197 | -0.40(-1.06%) |
Jan 07, 2020 | 38.20 | 40.20 | 37.60 | 37.80 | 43,474 | -0.40(-1.05%) |
Jan 06, 2020 | 36.60 | 39.60 | 36.20 | 38.20 | 49,217 | +2.40(+6.70%) |
Jan 03, 2020 | 34.20 | 36.55 | 33.40 | 35.80 | 33,525 | +2.20(+6.55%) |
Jan 02, 2020 | 34.00 | 34.80 | 32.70 | 33.60 | 15,458 | +0.00(+0.00%) |
Dec 31, 2019 | 32.00 | 34.40 | 32.00 | 33.60 | 27,060 | +0.40(+1.20%) |
Dec 30, 2019 | 32.00 | 34.60 | 31.80 | 33.20 | 40,150 | +1.20(+3.75%) |
Dec 27, 2019 | 34.20 | 34.50 | 32.00 | 32.00 | 28,205 | -2.80(-8.05%) |
Dec 26, 2019 | 37.00 | 37.60 | 33.80 | 34.80 | 36,206 | -2.00(-5.43%) |
Dec 24, 2019 | 35.80 | 37.20 | 35.09 | 36.80 | 31,095 | +1.20(+3.37%) |
Dec 23, 2019 | 33.20 | 36.00 | 33.20 | 35.60 | 31,643 | +1.20(+3.49%) |
Dec 20, 2019 | 35.00 | 35.20 | 32.00 | 34.40 | 146,770 | -0.20(-0.58%) |
Dec 19, 2019 | 33.40 | 35.15 | 33.40 | 34.60 | 66,578 | +1.20(+3.59%) |
Dec 18, 2019 | 33.80 | 34.80 | 33.20 | 33.40 | 47,526 | -0.60(-1.76%) |
Dec 17, 2019 | 32.80 | 35.20 | 32.00 | 34.00 | 56,981 | +0.80(+2.41%) |
Dec 16, 2019 | 33.80 | 34.80 | 32.90 | 33.20 | 58,365 | +0.00(+0.00%) |
Dec 13, 2019 | 35.60 | 36.00 | 32.40 | 33.20 | 53,855 | -1.20(-3.49%) |
Dec 12, 2019 | 30.60 | 35.40 | 28.80 | 34.40 | 84,994 | +3.80(+12.42%) |
Dec 11, 2019 | 26.80 | 30.60 | 26.60 | 30.60 | 43,206 | +3.00(+10.87%) |
Dec 10, 2019 | 29.00 | 29.00 | 26.80 | 27.60 | 54,647 | -1.00(-3.50%) |
Dec 09, 2019 | 27.20 | 28.80 | 26.00 | 28.60 | 37,264 | +1.00(+3.62%) |
Dec 06, 2019 | 24.40 | 27.80 | 24.00 | 27.60 | 69,485 | +4.00(+16.95%) |
Dec 05, 2019 | 24.00 | 25.80 | 23.20 | 23.60 | 70,143 | -1.20(-4.84%) |
Dec 04, 2019 | 24.80 | 26.60 | 24.40 | 24.80 | 35,315 | -0.20(-0.80%) |
Dec 03, 2019 | 25.20 | 26.03 | 24.40 | 25.00 | 48,780 | -0.40(-1.57%) |