Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 83.10 | 85.09 | 74.40 | 81.80 | 5,730 | -2.20(-2.62%) |
Feb 27, 2020 | 82.10 | 85.00 | 80.20 | 84.00 | 2,660 | -1.00(-1.18%) |
Feb 26, 2020 | 87.90 | 88.00 | 84.00 | 85.00 | 2,282 | -0.50(-0.59%) |
Feb 25, 2020 | 88.00 | 91.50 | 85.50 | 85.50 | 3,324 | -2.20(-2.51%) |
Feb 24, 2020 | 91.50 | 92.97 | 86.00 | 87.70 | 2,124 | -3.80(-4.15%) |
Feb 21, 2020 | 90.10 | 91.50 | 88.50 | 91.50 | 450 | +2.50(+2.81%) |
Feb 20, 2020 | 90.50 | 91.10 | 88.00 | 89.00 | 859 | -2.50(-2.73%) |
Feb 19, 2020 | 90.00 | 92.38 | 86.10 | 91.50 | 3,645 | +2.60(+2.92%) |
Feb 18, 2020 | 89.60 | 89.80 | 87.80 | 88.90 | 1,133 | +1.10(+1.25%) |
Feb 14, 2020 | 90.00 | 90.80 | 86.40 | 87.80 | 3,670 | +2.30(+2.69%) |
Feb 13, 2020 | 91.30 | 92.00 | 85.50 | 85.50 | 5,334 | -6.30(-6.86%) |
Feb 12, 2020 | 99.10 | 99.10 | 91.80 | 91.80 | 1,187 | -3.40(-3.57%) |
Feb 11, 2020 | 100.30 | 101.90 | 94.10 | 95.20 | 1,915 | -5.10(-5.08%) |
Feb 10, 2020 | 104.00 | 105.00 | 99.10 | 100.30 | 3,776 | +0.30(+0.30%) |
Feb 07, 2020 | 97.20 | 103.27 | 94.90 | 100.00 | 2,950 | +2.80(+2.88%) |
Feb 06, 2020 | 107.50 | 108.90 | 88.20 | 97.20 | 9,439 | -7.30(-6.99%) |
Feb 05, 2020 | 104.40 | 109.50 | 98.59 | 104.50 | 6,851 | +3.70(+3.67%) |
Feb 04, 2020 | 96.80 | 101.82 | 96.80 | 100.80 | 3,238 | +4.10(+4.24%) |
Feb 03, 2020 | 113.00 | 113.00 | 84.50 | 96.70 | 17,631 | -12.70(-11.61%) |
Jan 31, 2020 | 115.50 | 115.90 | 107.12 | 109.40 | 3,560 | -6.50(-5.61%) |
Jan 30, 2020 | 128.00 | 129.00 | 113.51 | 115.90 | 6,615 | -0.60(-0.52%) |
Jan 29, 2020 | 120.00 | 122.50 | 112.50 | 116.50 | 7,589 | +4.00(+3.56%) |
Jan 28, 2020 | 119.40 | 119.50 | 111.00 | 112.50 | 4,812 | -2.60(-2.26%) |
Jan 27, 2020 | 108.50 | 120.00 | 107.50 | 115.10 | 5,573 | +7.60(+7.07%) |
Jan 24, 2020 | 119.50 | 119.50 | 107.50 | 107.50 | 5,020 | -6.29(-5.53%) |
Jan 23, 2020 | 107.50 | 113.90 | 107.50 | 113.79 | 3,399 | +6.29(+5.85%) |
Jan 22, 2020 | 107.50 | 110.96 | 107.50 | 107.50 | 5,215 | +3.30(+3.17%) |
Jan 21, 2020 | 103.00 | 109.50 | 101.70 | 104.20 | 6,870 | +1.70(+1.66%) |
Jan 17, 2020 | 106.90 | 108.70 | 95.00 | 102.50 | 4,550 | +5.80(+6.00%) |
Jan 16, 2020 | 105.90 | 106.37 | 96.70 | 96.70 | 4,365 | -6.70(-6.48%) |
Jan 15, 2020 | 113.50 | 114.40 | 95.00 | 103.40 | 14,715 | -6.85(-6.21%) |
Jan 14, 2020 | 116.20 | 135.00 | 109.01 | 110.25 | 21,919 | -1.05(-0.94%) |
Jan 13, 2020 | 97.40 | 115.00 | 97.40 | 111.30 | 12,482 | +14.10(+14.51%) |
Jan 10, 2020 | 97.00 | 97.70 | 94.63 | 97.20 | 1,280 | +1.40(+1.46%) |
Jan 09, 2020 | 96.00 | 98.70 | 94.00 | 95.80 | 3,021 | +1.40(+1.48%) |
Jan 08, 2020 | 95.00 | 95.00 | 90.20 | 94.40 | 1,672 | -0.65(-0.68%) |
Jan 07, 2020 | 89.10 | 95.13 | 89.10 | 95.05 | 3,047 | +4.65(+5.14%) |
Jan 06, 2020 | 98.90 | 98.90 | 85.50 | 90.40 | 4,645 | -5.38(-5.62%) |
Jan 03, 2020 | 98.00 | 99.90 | 95.01 | 95.78 | 3,740 | -5.17(-5.12%) |
Jan 02, 2020 | 97.80 | 103.19 | 94.45 | 100.95 | 12,717 | +8.05(+8.67%) |
Dec 31, 2019 | 88.20 | 93.90 | 86.70 | 92.90 | 9,900 | +8.07(+9.51%) |
Dec 30, 2019 | 83.00 | 87.40 | 82.50 | 84.83 | 7,708 | +1.83(+2.21%) |
Dec 27, 2019 | 82.00 | 83.60 | 81.00 | 83.00 | 6,700 | +1.50(+1.84%) |
Dec 26, 2019 | 74.80 | 82.00 | 74.80 | 81.50 | 3,765 | +5.50(+7.24%) |
Dec 24, 2019 | 74.60 | 76.20 | 74.60 | 76.00 | 580 | +0.29(+0.39%) |
Dec 23, 2019 | 74.00 | 77.70 | 70.00 | 75.71 | 3,748 | +1.41(+1.90%) |
Dec 20, 2019 | 70.10 | 74.80 | 70.10 | 74.30 | 1,690 | +3.20(+4.49%) |
Dec 19, 2019 | 70.50 | 72.87 | 70.50 | 71.10 | 1,185 | +1.10(+1.57%) |
Dec 18, 2019 | 70.10 | 74.50 | 70.00 | 70.00 | 3,319 | -6.36(-8.32%) |
Dec 17, 2019 | 74.00 | 77.60 | 71.00 | 76.36 | 3,747 | -2.34(-2.98%) |
Dec 16, 2019 | 83.00 | 83.00 | 75.60 | 78.70 | 6,559 | -4.20(-5.07%) |
Dec 13, 2019 | 70.00 | 84.00 | 69.90 | 82.90 | 10,660 | +13.60(+19.62%) |
Dec 12, 2019 | 62.00 | 70.00 | 62.00 | 69.30 | 7,048 | +8.10(+13.24%) |
Dec 11, 2019 | 62.00 | 62.00 | 60.70 | 61.20 | 959 | -0.80(-1.29%) |
Dec 10, 2019 | 59.00 | 62.50 | 59.00 | 62.00 | 5,196 | +3.00(+5.08%) |
Dec 09, 2019 | 57.50 | 59.00 | 57.30 | 59.00 | 455 | +1.30(+2.25%) |
Dec 06, 2019 | 56.20 | 58.90 | 56.20 | 57.70 | 500 | +0.90(+1.58%) |
Dec 05, 2019 | 58.04 | 58.04 | 56.80 | 56.80 | 78 | -0.20(-0.35%) |
Dec 04, 2019 | 57.00 | 58.27 | 57.00 | 57.00 | 714 | -1.90(-3.23%) |
Dec 03, 2019 | 56.10 | 58.90 | 56.10 | 58.90 | 115 | +1.80(+3.15%) |