Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 49.65 | 51.15 | 48.20 | 48.50 | 51,260 | -2.30(-4.53%) |
Feb 27, 2020 | 49.60 | 51.70 | 47.25 | 50.80 | 62,091 | +0.80(+1.60%) |
Feb 26, 2020 | 53.15 | 53.75 | 49.00 | 50.00 | 55,376 | -3.75(-6.98%) |
Feb 25, 2020 | 50.90 | 54.75 | 50.45 | 53.75 | 57,987 | +3.25(+6.44%) |
Feb 24, 2020 | 50.45 | 51.65 | 49.25 | 50.50 | 48,824 | -0.85(-1.66%) |
Feb 21, 2020 | 52.65 | 52.98 | 51.12 | 51.35 | 32,320 | -1.65(-3.11%) |
Feb 20, 2020 | 53.45 | 54.35 | 50.35 | 53.00 | 45,295 | -0.55(-1.03%) |
Feb 19, 2020 | 55.75 | 56.15 | 52.75 | 53.55 | 81,103 | -2.00(-3.60%) |
Feb 18, 2020 | 55.00 | 58.70 | 53.40 | 55.55 | 72,574 | +0.25(+0.45%) |
Feb 14, 2020 | 61.40 | 61.70 | 55.15 | 55.30 | 62,540 | -4.90(-8.14%) |
Feb 13, 2020 | 59.60 | 60.40 | 58.65 | 60.20 | 48,031 | +0.35(+0.58%) |
Feb 12, 2020 | 59.00 | 62.00 | 58.35 | 59.85 | 52,735 | +0.40(+0.67%) |
Feb 11, 2020 | 62.75 | 63.75 | 58.35 | 59.45 | 55,184 | -3.30(-5.26%) |
Feb 10, 2020 | 68.25 | 68.45 | 60.40 | 62.75 | 60,350 | -4.85(-7.17%) |
Feb 07, 2020 | 68.20 | 68.45 | 67.25 | 67.60 | 29,880 | -0.60(-0.88%) |
Feb 06, 2020 | 68.10 | 68.25 | 66.45 | 68.20 | 33,071 | +0.05(+0.07%) |
Feb 05, 2020 | 67.00 | 68.25 | 65.75 | 68.15 | 52,998 | +2.10(+3.18%) |
Feb 04, 2020 | 62.40 | 68.55 | 62.20 | 66.05 | 106,588 | +3.85(+6.19%) |
Feb 03, 2020 | 61.50 | 64.50 | 59.40 | 62.20 | 70,539 | +0.40(+0.65%) |
Jan 31, 2020 | 58.55 | 62.20 | 57.60 | 61.80 | 64,960 | +3.00(+5.10%) |
Jan 30, 2020 | 56.25 | 59.95 | 55.75 | 58.80 | 71,276 | +2.10(+3.70%) |
Jan 29, 2020 | 56.90 | 59.20 | 56.35 | 56.70 | 45,095 | -0.20(-0.35%) |
Jan 28, 2020 | 56.00 | 59.40 | 56.00 | 56.90 | 56,277 | +1.60(+2.89%) |
Jan 27, 2020 | 51.90 | 56.00 | 50.05 | 55.30 | 50,396 | +2.30(+4.34%) |
Jan 24, 2020 | 57.60 | 58.73 | 50.42 | 53.00 | 87,340 | -3.40(-6.03%) |
Jan 23, 2020 | 56.70 | 60.50 | 56.05 | 56.40 | 63,480 | -0.50(-0.88%) |
Jan 22, 2020 | 55.60 | 59.70 | 54.35 | 56.90 | 111,020 | +1.35(+2.43%) |
Jan 21, 2020 | 52.55 | 57.75 | 51.25 | 55.55 | 103,620 | +2.75(+5.21%) |
Jan 17, 2020 | 52.55 | 54.40 | 51.15 | 52.80 | 65,440 | +0.50(+0.96%) |
Jan 16, 2020 | 49.25 | 54.10 | 48.95 | 52.30 | 126,068 | +4.00(+8.28%) |
Jan 15, 2020 | 41.80 | 49.85 | 41.80 | 48.30 | 123,461 | +6.70(+16.11%) |
Jan 14, 2020 | 41.75 | 42.35 | 40.00 | 41.60 | 92,559 | -0.15(-0.36%) |
Jan 13, 2020 | 43.75 | 43.75 | 40.90 | 41.75 | 138,503 | -2.00(-4.57%) |
Jan 10, 2020 | 47.05 | 47.05 | 43.55 | 43.75 | 144,780 | -1.45(-3.21%) |
Jan 09, 2020 | 49.70 | 50.00 | 44.75 | 45.20 | 108,499 | -4.50(-9.05%) |
Jan 08, 2020 | 54.85 | 55.80 | 48.50 | 49.70 | 112,439 | -5.15(-9.39%) |
Jan 07, 2020 | 56.50 | 58.05 | 54.25 | 54.85 | 93,495 | -1.30(-2.32%) |
Jan 06, 2020 | 53.50 | 56.90 | 53.05 | 56.15 | 92,388 | +1.90(+3.50%) |
Jan 03, 2020 | 57.80 | 58.50 | 53.05 | 54.25 | 129,020 | -5.00(-8.44%) |
Jan 02, 2020 | 61.60 | 62.50 | 55.75 | 59.25 | 119,068 | -2.35(-3.81%) |
Dec 31, 2019 | 58.45 | 62.35 | 57.85 | 61.60 | 112,180 | +3.20(+5.48%) |
Dec 30, 2019 | 61.40 | 64.34 | 55.65 | 58.40 | 200,373 | -2.50(-4.11%) |
Dec 27, 2019 | 58.05 | 61.58 | 52.55 | 60.90 | 206,280 | +2.60(+4.46%) |
Dec 26, 2019 | 62.65 | 64.45 | 56.80 | 58.30 | 102,187 | -4.35(-6.94%) |
Dec 24, 2019 | 64.00 | 65.25 | 60.05 | 62.65 | 91,980 | -0.95(-1.49%) |
Dec 23, 2019 | 55.50 | 67.15 | 55.35 | 63.60 | 343,203 | +10.20(+19.10%) |
Dec 20, 2019 | 52.50 | 53.45 | 48.50 | 53.40 | 164,340 | +0.00(+0.00%) |
Dec 19, 2019 | 51.25 | 55.35 | 49.00 | 53.40 | 229,083 | +2.35(+4.60%) |
Dec 18, 2019 | 48.85 | 57.15 | 48.15 | 51.05 | 1,114,861 | +4.95(+10.74%) |
Dec 17, 2019 | 40.70 | 47.95 | 39.65 | 46.10 | 148,605 | +5.40(+13.27%) |
Dec 16, 2019 | 40.85 | 41.35 | 38.55 | 40.70 | 63,826 | -0.30(-0.73%) |
Dec 13, 2019 | 42.30 | 42.60 | 39.00 | 41.00 | 58,220 | -0.62(-1.50%) |
Dec 12, 2019 | 38.90 | 47.25 | 38.10 | 41.62 | 177,649 | +2.77(+7.14%) |
Dec 11, 2019 | 39.15 | 40.40 | 35.15 | 38.85 | 128,447 | -0.95(-2.39%) |
Dec 10, 2019 | 31.05 | 42.75 | 30.75 | 39.80 | 666,504 | +8.40(+26.75%) |
Dec 09, 2019 | 24.00 | 35.90 | 23.50 | 31.40 | 435,115 | +11.10(+54.68%) |
Dec 06, 2019 | 22.40 | 23.05 | 20.25 | 20.30 | 45,400 | -1.90(-8.56%) |
Dec 05, 2019 | 24.30 | 24.95 | 22.05 | 22.20 | 34,087 | -2.20(-9.02%) |
Dec 04, 2019 | 26.25 | 26.50 | 23.98 | 24.40 | 32,083 | -1.75(-6.69%) |
Dec 03, 2019 | 25.35 | 26.45 | 25.30 | 26.15 | 45,227 | -0.35(-1.32%) |