Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.10 | 22.70 | 19.00 | 22.70 | 2,162,090 | +2.30(+11.27%) |
Feb 27, 2020 | 22.50 | 23.10 | 19.80 | 20.40 | 2,622,056 | -1.90(-8.52%) |
Feb 26, 2020 | 23.70 | 24.00 | 21.80 | 22.30 | 1,708,497 | -1.20(-5.11%) |
Feb 25, 2020 | 25.10 | 25.10 | 22.50 | 23.50 | 1,554,776 | -1.30(-5.24%) |
Feb 24, 2020 | 27.20 | 27.20 | 24.50 | 24.80 | 1,689,418 | -3.70(-12.98%) |
Feb 21, 2020 | 29.90 | 29.90 | 28.30 | 28.50 | 1,223,140 | -1.80(-5.94%) |
Feb 20, 2020 | 30.00 | 30.90 | 29.30 | 30.30 | 1,643,234 | +0.30(+1.00%) |
Feb 19, 2020 | 29.00 | 30.30 | 28.90 | 30.00 | 1,096,288 | +1.60(+5.63%) |
Feb 18, 2020 | 28.30 | 28.70 | 27.30 | 28.40 | 1,387,389 | -0.40(-1.39%) |
Feb 14, 2020 | 29.20 | 29.50 | 28.10 | 28.80 | 909,170 | -0.30(-1.03%) |
Feb 13, 2020 | 28.90 | 30.00 | 28.70 | 29.10 | 732,945 | +0.10(+0.34%) |
Feb 12, 2020 | 29.50 | 30.70 | 28.70 | 29.00 | 1,243,120 | +0.40(+1.40%) |
Feb 11, 2020 | 28.90 | 29.20 | 28.20 | 28.60 | 967,633 | +0.50(+1.78%) |
Feb 10, 2020 | 29.60 | 29.70 | 27.90 | 28.10 | 1,466,203 | -2.00(-6.64%) |
Feb 07, 2020 | 30.30 | 30.30 | 29.20 | 30.10 | 983,620 | -0.60(-1.95%) |
Feb 06, 2020 | 32.10 | 32.10 | 30.50 | 30.70 | 1,356,070 | -1.30(-4.06%) |
Feb 05, 2020 | 30.30 | 32.30 | 30.30 | 32.00 | 1,512,552 | +2.40(+8.11%) |
Feb 04, 2020 | 30.40 | 30.70 | 29.40 | 29.60 | 1,462,407 | +0.20(+0.68%) |
Feb 03, 2020 | 29.90 | 30.90 | 28.70 | 29.40 | 1,425,621 | -0.60(-2.00%) |
Jan 31, 2020 | 30.50 | 30.50 | 29.50 | 30.00 | 1,642,700 | -0.90(-2.91%) |
Jan 30, 2020 | 30.50 | 31.00 | 29.55 | 30.90 | 2,127,965 | -0.20(-0.64%) |
Jan 29, 2020 | 32.50 | 32.90 | 30.70 | 31.10 | 1,611,210 | -1.20(-3.72%) |
Jan 28, 2020 | 31.40 | 32.70 | 30.80 | 32.30 | 1,557,286 | +1.40(+4.53%) |
Jan 27, 2020 | 30.80 | 31.30 | 30.50 | 30.90 | 1,763,222 | -1.40(-4.33%) |
Jan 24, 2020 | 33.10 | 33.30 | 31.60 | 32.30 | 1,907,100 | -1.10(-3.29%) |
Jan 23, 2020 | 34.00 | 34.40 | 32.80 | 33.40 | 1,949,511 | -1.50(-4.30%) |
Jan 22, 2020 | 36.80 | 36.80 | 34.70 | 34.90 | 1,659,478 | -2.10(-5.68%) |
Jan 21, 2020 | 38.50 | 38.50 | 36.60 | 37.00 | 1,765,620 | -1.60(-4.15%) |
Jan 17, 2020 | 41.60 | 41.60 | 38.50 | 38.60 | 3,010,500 | -2.40(-5.85%) |
Jan 16, 2020 | 41.50 | 43.00 | 40.90 | 41.00 | 1,287,034 | -0.20(-0.49%) |
Jan 15, 2020 | 41.00 | 41.60 | 40.70 | 41.20 | 1,129,503 | -0.10(-0.24%) |
Jan 14, 2020 | 41.20 | 41.70 | 39.60 | 41.30 | 1,356,664 | +0.20(+0.49%) |
Jan 13, 2020 | 42.40 | 42.50 | 40.60 | 41.10 | 1,262,550 | -0.90(-2.14%) |
Jan 10, 2020 | 43.20 | 43.20 | 41.70 | 42.00 | 1,983,470 | -1.60(-3.67%) |
Jan 09, 2020 | 43.90 | 44.20 | 41.70 | 43.60 | 2,246,195 | -0.60(-1.36%) |
Jan 08, 2020 | 47.00 | 47.20 | 43.70 | 44.20 | 1,758,730 | -2.90(-6.16%) |
Jan 07, 2020 | 48.40 | 48.70 | 46.30 | 47.10 | 2,005,082 | -1.70(-3.48%) |
Jan 06, 2020 | 49.00 | 49.20 | 47.80 | 48.80 | 1,388,891 | +0.50(+1.04%) |
Jan 03, 2020 | 49.60 | 49.80 | 47.00 | 48.30 | 2,110,900 | +1.30(+2.77%) |
Jan 02, 2020 | 49.20 | 49.50 | 46.50 | 47.00 | 1,527,264 | -1.30(-2.69%) |
Dec 31, 2019 | 47.80 | 49.70 | 47.10 | 48.30 | 1,191,560 | +0.10(+0.21%) |
Dec 30, 2019 | 47.70 | 48.90 | 47.10 | 48.20 | 1,953,641 | +1.10(+2.34%) |
Dec 27, 2019 | 47.40 | 48.20 | 46.90 | 47.10 | 1,231,510 | -0.30(-0.63%) |
Dec 26, 2019 | 47.40 | 48.30 | 46.90 | 47.40 | 952,158 | +0.70(+1.50%) |
Dec 24, 2019 | 49.00 | 49.20 | 46.10 | 46.70 | 1,386,060 | -1.60(-3.31%) |
Dec 23, 2019 | 46.70 | 49.10 | 46.40 | 48.30 | 1,925,466 | +2.80(+6.15%) |
Dec 20, 2019 | 47.00 | 47.75 | 44.20 | 45.50 | 4,694,170 | -1.70(-3.60%) |
Dec 19, 2019 | 46.60 | 47.70 | 46.50 | 47.20 | 1,201,612 | +0.10(+0.21%) |
Dec 18, 2019 | 47.10 | 47.60 | 46.10 | 47.10 | 1,333,498 | -0.30(-0.63%) |
Dec 17, 2019 | 44.50 | 47.50 | 44.10 | 47.40 | 1,327,485 | +3.40(+7.73%) |
Dec 16, 2019 | 43.10 | 45.40 | 43.10 | 44.00 | 1,869,995 | +1.50(+3.53%) |
Dec 13, 2019 | 44.70 | 45.40 | 42.15 | 42.50 | 969,780 | -1.90(-4.28%) |
Dec 12, 2019 | 42.40 | 44.50 | 42.20 | 44.40 | 937,306 | +2.10(+4.96%) |
Dec 11, 2019 | 42.40 | 43.80 | 42.20 | 42.30 | 736,252 | -0.40(-0.94%) |
Dec 10, 2019 | 42.90 | 43.50 | 42.10 | 42.70 | 998,474 | +0.10(+0.23%) |
Dec 09, 2019 | 40.70 | 42.90 | 40.70 | 42.60 | 1,054,949 | +1.50(+3.65%) |
Dec 06, 2019 | 38.50 | 41.35 | 38.50 | 41.10 | 1,366,720 | +3.00(+7.87%) |
Dec 05, 2019 | 37.90 | 39.20 | 37.50 | 38.10 | 1,465,124 | +0.80(+2.14%) |
Dec 04, 2019 | 37.00 | 38.30 | 36.70 | 37.30 | 965,113 | +1.50(+4.19%) |
Dec 03, 2019 | 36.80 | 36.90 | 35.70 | 35.80 | 1,536,816 | -1.30(-3.50%) |