Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 42.00 | 42.00 | 39.20 | 39.20 | 1,265 | -2.20(-5.31%) |
Feb 27, 2020 | 42.60 | 43.00 | 41.20 | 41.40 | 1,062 | -2.20(-5.05%) |
Feb 26, 2020 | 41.75 | 44.00 | 41.75 | 43.60 | 1,169 | -0.40(-0.91%) |
Feb 25, 2020 | 46.59 | 47.50 | 41.40 | 44.00 | 2,616 | -3.00(-6.38%) |
Feb 24, 2020 | 44.33 | 52.57 | 43.20 | 47.00 | 4,608 | +3.40(+7.80%) |
Feb 21, 2020 | 45.62 | 45.62 | 42.38 | 43.60 | 3,630 | -1.60(-3.54%) |
Feb 20, 2020 | 46.00 | 48.70 | 44.00 | 45.20 | 3,236 | -1.60(-3.42%) |
Feb 19, 2020 | 48.80 | 49.16 | 46.40 | 46.80 | 2,540 | -1.60(-3.31%) |
Feb 18, 2020 | 49.80 | 51.00 | 48.00 | 48.40 | 2,531 | +1.20(+2.54%) |
Feb 14, 2020 | 49.20 | 49.80 | 47.20 | 47.20 | 2,800 | -0.80(-1.67%) |
Feb 13, 2020 | 49.20 | 52.00 | 47.00 | 48.00 | 5,703 | -1.20(-2.44%) |
Feb 12, 2020 | 50.00 | 53.80 | 49.20 | 49.20 | 3,511 | -1.60(-3.15%) |
Feb 11, 2020 | 52.80 | 54.02 | 48.20 | 50.80 | 5,862 | -3.40(-6.27%) |
Feb 10, 2020 | 48.00 | 56.63 | 46.22 | 54.20 | 8,389 | +6.00(+12.45%) |
Feb 07, 2020 | 52.00 | 53.00 | 47.80 | 48.20 | 11,675 | -4.40(-8.37%) |
Feb 06, 2020 | 71.60 | 71.60 | 51.00 | 52.60 | 28,468 | -8.40(-13.77%) |
Feb 05, 2020 | 58.00 | 106.00 | 52.60 | 61.00 | 232,762 | +6.60(+12.13%) |
Feb 04, 2020 | 48.20 | 54.40 | 48.00 | 54.40 | 1,121 | +5.80(+11.93%) |
Feb 03, 2020 | 53.40 | 53.40 | 48.20 | 48.60 | 589 | -0.40(-0.82%) |
Jan 31, 2020 | 52.59 | 53.00 | 48.50 | 49.00 | 1,585 | -3.00(-5.77%) |
Jan 30, 2020 | 51.92 | 53.00 | 51.20 | 52.00 | 1,443 | +1.40(+2.77%) |
Jan 29, 2020 | 52.00 | 52.00 | 50.00 | 50.60 | 1,012 | -1.40(-2.69%) |
Jan 28, 2020 | 53.20 | 58.00 | 50.40 | 52.00 | 2,106 | -1.20(-2.26%) |
Jan 27, 2020 | 56.80 | 59.45 | 53.20 | 53.20 | 3,809 | -3.60(-6.34%) |
Jan 24, 2020 | 56.80 | 76.40 | 55.00 | 56.80 | 13,545 | +2.40(+4.41%) |
Jan 23, 2020 | 58.05 | 59.00 | 51.83 | 54.40 | 3,401 | -5.60(-9.33%) |
Jan 22, 2020 | 64.20 | 64.20 | 60.00 | 60.00 | 359 | -3.90(-6.10%) |
Jan 21, 2020 | 67.60 | 68.64 | 60.13 | 63.90 | 1,913 | -5.70(-8.19%) |
Jan 17, 2020 | 66.00 | 79.00 | 66.00 | 69.60 | 6,305 | +4.60(+7.08%) |
Jan 16, 2020 | 63.60 | 68.00 | 57.20 | 65.00 | 4,417 | +4.00(+6.56%) |
Jan 15, 2020 | 54.40 | 62.80 | 54.20 | 61.00 | 2,746 | +5.67(+10.26%) |
Jan 14, 2020 | 50.20 | 56.60 | 50.20 | 55.33 | 892 | +5.43(+10.87%) |
Jan 13, 2020 | 49.60 | 52.15 | 47.20 | 49.90 | 849 | -0.50(-0.99%) |
Jan 10, 2020 | 50.00 | 51.40 | 50.00 | 50.40 | 1,585 | +2.00(+4.13%) |
Jan 09, 2020 | 51.00 | 54.00 | 48.40 | 48.40 | 2,112 | +0.00(+0.00%) |
Jan 08, 2020 | 53.40 | 55.20 | 46.60 | 48.40 | 2,207 | -5.00(-9.36%) |
Jan 07, 2020 | 50.00 | 54.00 | 50.00 | 53.40 | 2,689 | +3.40(+6.80%) |
Jan 06, 2020 | 46.60 | 50.80 | 45.80 | 50.00 | 1,934 | +3.40(+7.30%) |
Jan 03, 2020 | 52.80 | 54.46 | 46.00 | 46.60 | 695 | -3.98(-7.87%) |
Jan 02, 2020 | 55.07 | 56.20 | 49.20 | 50.58 | 1,148 | -1.62(-3.10%) |
Dec 31, 2019 | 54.00 | 58.00 | 52.20 | 52.20 | 3,345 | -1.80(-3.33%) |
Dec 30, 2019 | 54.40 | 55.00 | 52.00 | 54.00 | 1,027 | +0.00(+0.00%) |
Dec 27, 2019 | 57.00 | 57.20 | 54.00 | 54.00 | 1,630 | -1.20(-2.17%) |
Dec 26, 2019 | 57.40 | 57.40 | 55.00 | 55.20 | 761 | -2.20(-3.83%) |
Dec 24, 2019 | 56.89 | 58.00 | 56.89 | 57.40 | 630 | -0.60(-1.03%) |
Dec 23, 2019 | 55.88 | 58.05 | 55.40 | 58.00 | 803 | +0.80(+1.40%) |
Dec 20, 2019 | 55.20 | 57.20 | 54.20 | 57.20 | 1,675 | +1.80(+3.25%) |
Dec 19, 2019 | 56.40 | 59.60 | 55.20 | 55.40 | 1,760 | -3.20(-5.46%) |
Dec 18, 2019 | 58.20 | 59.20 | 56.00 | 58.60 | 738 | +1.20(+2.09%) |
Dec 17, 2019 | 60.30 | 60.30 | 56.20 | 57.40 | 586 | -3.60(-5.90%) |
Dec 16, 2019 | 57.20 | 62.20 | 57.20 | 61.00 | 2,679 | +3.48(+6.05%) |
Dec 13, 2019 | 58.28 | 61.20 | 57.00 | 57.52 | 750 | +3.12(+5.74%) |
Dec 12, 2019 | 58.80 | 58.80 | 54.00 | 54.40 | 2,334 | -2.60(-4.56%) |
Dec 11, 2019 | 57.80 | 59.00 | 54.00 | 57.00 | 3,475 | -2.80(-4.68%) |
Dec 10, 2019 | 60.00 | 60.80 | 58.80 | 59.80 | 1,195 | -0.20(-0.33%) |
Dec 09, 2019 | 63.00 | 63.00 | 60.00 | 60.00 | 1,202 | -0.20(-0.33%) |
Dec 06, 2019 | 65.20 | 68.24 | 60.00 | 60.20 | 2,400 | +0.20(+0.33%) |
Dec 05, 2019 | 59.80 | 68.66 | 57.00 | 60.00 | 8,830 | +3.60(+6.38%) |
Dec 04, 2019 | 52.00 | 60.00 | 47.00 | 56.40 | 4,044 | +2.73(+5.09%) |
Dec 03, 2019 | 57.80 | 58.60 | 51.82 | 53.67 | 1,121 | -4.23(-7.31%) |