Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 44.00 | 48.43 | 42.83 | 45.01 | 1,398 | -1.06(-2.30%) |
Feb 27, 2020 | 44.00 | 50.00 | 41.12 | 46.07 | 1,586 | +2.06(+4.68%) |
Feb 26, 2020 | 49.00 | 50.00 | 44.01 | 44.01 | 1,243 | -5.06(-10.31%) |
Feb 25, 2020 | 52.61 | 53.79 | 47.02 | 49.07 | 1,098 | -1.04(-2.08%) |
Feb 24, 2020 | 54.58 | 55.49 | 50.12 | 50.11 | 940 | -3.38(-6.32%) |
Feb 21, 2020 | 56.19 | 59.00 | 52.98 | 53.49 | 1,145 | -0.92(-1.69%) |
Feb 20, 2020 | 58.69 | 59.00 | 51.63 | 54.41 | 2,224 | -3.45(-5.96%) |
Feb 19, 2020 | 51.91 | 58.99 | 51.00 | 57.86 | 3,869 | +4.87(+9.19%) |
Feb 18, 2020 | 56.08 | 56.28 | 51.00 | 52.99 | 1,514 | -2.02(-3.67%) |
Feb 14, 2020 | 56.00 | 58.84 | 54.51 | 55.01 | 470 | -1.99(-3.49%) |
Feb 13, 2020 | 57.20 | 61.00 | 55.20 | 57.00 | 1,568 | -2.00(-3.39%) |
Feb 12, 2020 | 58.00 | 72.00 | 56.00 | 59.00 | 5,781 | +1.00(+1.72%) |
Feb 11, 2020 | 53.00 | 59.00 | 51.00 | 58.00 | 2,012 | +3.02(+5.49%) |
Feb 10, 2020 | 57.30 | 57.30 | 52.00 | 54.98 | 1,820 | -0.02(-0.04%) |
Feb 07, 2020 | 66.00 | 67.00 | 54.50 | 55.00 | 4,024 | -10.00(-15.38%) |
Feb 06, 2020 | 70.00 | 70.00 | 63.00 | 65.00 | 1,688 | -5.98(-8.42%) |
Feb 05, 2020 | 76.96 | 76.96 | 69.01 | 70.98 | 526 | -3.02(-4.08%) |
Feb 04, 2020 | 70.00 | 74.00 | 69.00 | 74.00 | 1,423 | +4.90(+7.09%) |
Feb 03, 2020 | 66.50 | 71.99 | 64.00 | 69.10 | 1,582 | +4.10(+6.31%) |
Jan 31, 2020 | 74.00 | 76.00 | 63.00 | 65.00 | 2,960 | -7.00(-9.72%) |
Jan 30, 2020 | 88.00 | 88.00 | 71.00 | 72.00 | 2,960 | -13.00(-15.29%) |
Jan 29, 2020 | 92.00 | 97.00 | 82.15 | 85.00 | 6,682 | -4.99(-5.55%) |
Jan 28, 2020 | 92.00 | 93.57 | 87.00 | 89.99 | 655 | -2.03(-2.21%) |
Jan 27, 2020 | 92.00 | 93.99 | 89.02 | 92.02 | 622 | -0.03(-0.03%) |
Jan 24, 2020 | 92.00 | 93.99 | 92.00 | 92.05 | 619 | -0.95(-1.02%) |
Jan 23, 2020 | 94.00 | 97.00 | 92.00 | 93.00 | 1,014 | -2.37(-2.49%) |
Jan 22, 2020 | 97.00 | 97.30 | 94.25 | 95.37 | 1,063 | -1.63(-1.68%) |
Jan 21, 2020 | 102.00 | 102.00 | 96.00 | 97.00 | 698 | -2.74(-2.75%) |
Jan 17, 2020 | 102.00 | 103.00 | 95.00 | 99.74 | 1,240 | +1.64(+1.67%) |
Jan 16, 2020 | 106.00 | 106.00 | 98.00 | 98.10 | 2,875 | -8.90(-8.32%) |
Jan 15, 2020 | 100.00 | 109.00 | 100.00 | 107.00 | 6,971 | +10.00(+10.31%) |
Jan 14, 2020 | 94.00 | 99.00 | 93.00 | 97.00 | 1,523 | +3.00(+3.19%) |
Jan 13, 2020 | 97.00 | 99.00 | 94.00 | 94.00 | 2,502 | -2.30(-2.39%) |
Jan 10, 2020 | 100.05 | 101.88 | 95.30 | 96.30 | 1,582 | -4.70(-4.65%) |
Jan 09, 2020 | 102.00 | 103.00 | 97.00 | 101.00 | 1,123 | +1.00(+1.00%) |
Jan 08, 2020 | 105.00 | 105.99 | 99.00 | 100.00 | 1,219 | -2.00(-1.96%) |
Jan 07, 2020 | 104.00 | 104.00 | 101.00 | 102.00 | 658 | -3.00(-2.86%) |
Jan 06, 2020 | 116.00 | 116.00 | 101.00 | 105.00 | 2,590 | -4.00(-3.67%) |
Jan 03, 2020 | 100.00 | 114.00 | 100.00 | 109.00 | 4,642 | +9.44(+9.48%) |
Jan 02, 2020 | 101.00 | 103.00 | 96.10 | 99.56 | 1,058 | +0.77(+0.78%) |
Dec 31, 2019 | 98.00 | 102.00 | 95.00 | 98.79 | 2,228 | +0.79(+0.81%) |
Dec 30, 2019 | 101.00 | 102.00 | 96.00 | 98.00 | 2,158 | -3.00(-2.97%) |
Dec 27, 2019 | 105.00 | 105.00 | 97.45 | 101.00 | 1,158 | -1.00(-0.98%) |
Dec 26, 2019 | 100.00 | 106.00 | 100.00 | 102.00 | 1,427 | +3.30(+3.34%) |
Dec 24, 2019 | 96.00 | 100.00 | 94.52 | 98.70 | 1,025 | +2.72(+2.83%) |
Dec 23, 2019 | 99.23 | 101.00 | 93.00 | 95.98 | 2,302 | -5.02(-4.97%) |
Dec 20, 2019 | 106.00 | 107.00 | 98.00 | 101.00 | 1,121 | -4.00(-3.81%) |
Dec 19, 2019 | 102.00 | 107.00 | 101.00 | 105.00 | 1,775 | +3.00(+2.94%) |
Dec 18, 2019 | 104.00 | 105.00 | 96.00 | 102.00 | 1,964 | -3.00(-2.86%) |
Dec 17, 2019 | 114.00 | 114.00 | 100.00 | 105.00 | 2,963 | -10.00(-8.70%) |
Dec 16, 2019 | 117.00 | 120.00 | 114.50 | 115.00 | 1,570 | -5.82(-4.82%) |
Dec 13, 2019 | 122.00 | 124.00 | 115.00 | 120.82 | 773 | -3.18(-2.56%) |
Dec 12, 2019 | 123.00 | 138.00 | 115.00 | 124.00 | 6,510 | +4.00(+3.33%) |
Dec 11, 2019 | 126.00 | 126.00 | 116.37 | 120.00 | 1,373 | -8.00(-6.25%) |
Dec 10, 2019 | 128.00 | 138.00 | 125.00 | 128.00 | 2,276 | -12.00(-8.57%) |
Dec 09, 2019 | 128.00 | 146.00 | 125.00 | 140.00 | 4,518 | +14.00(+11.11%) |
Dec 06, 2019 | 122.00 | 128.99 | 122.00 | 126.00 | 650 | +1.50(+1.20%) |
Dec 05, 2019 | 129.00 | 132.00 | 122.00 | 124.50 | 1,379 | -5.50(-4.23%) |
Dec 04, 2019 | 130.00 | 133.00 | 127.00 | 130.00 | 503 | -2.00(-1.52%) |
Dec 03, 2019 | 137.00 | 137.00 | 128.00 | 132.00 | 439 | -3.00(-2.22%) |