Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 183.59 | 183.59 | 138.32 | 138.32 | 113,000 | -18.66(-11.89%) |
Feb 27, 2020 | 155.11 | 168.63 | 139.57 | 156.98 | 143,623 | +25.98(+19.83%) |
Feb 26, 2020 | 114.00 | 132.17 | 110.56 | 131.00 | 281,629 | +18.09(+16.02%) |
Feb 25, 2020 | 94.67 | 117.50 | 94.14 | 112.91 | 117,342 | +15.88(+16.37%) |
Feb 24, 2020 | 94.79 | 100.14 | 94.52 | 97.03 | 46,006 | +12.76(+15.14%) |
Feb 21, 2020 | 81.49 | 87.00 | 81.25 | 84.27 | 35,200 | +6.10(+7.80%) |
Feb 20, 2020 | 76.50 | 78.42 | 73.67 | 78.17 | 36,894 | -0.37(-0.47%) |
Feb 19, 2020 | 82.81 | 83.47 | 76.86 | 78.54 | 33,189 | -6.21(-7.33%) |
Feb 18, 2020 | 87.00 | 88.30 | 84.61 | 84.75 | 26,249 | -0.23(-0.27%) |
Feb 14, 2020 | 78.66 | 85.53 | 78.26 | 84.98 | 31,600 | +4.04(+4.99%) |
Feb 13, 2020 | 79.99 | 81.97 | 75.89 | 80.94 | 36,539 | +1.84(+2.33%) |
Feb 12, 2020 | 78.25 | 80.98 | 73.36 | 79.10 | 42,161 | -3.54(-4.28%) |
Feb 11, 2020 | 79.05 | 82.76 | 77.96 | 82.64 | 50,558 | -0.98(-1.17%) |
Feb 10, 2020 | 81.37 | 84.74 | 79.50 | 83.62 | 86,943 | +6.70(+8.71%) |
Feb 07, 2020 | 74.80 | 77.80 | 74.78 | 76.92 | 33,300 | +4.31(+5.94%) |
Feb 06, 2020 | 68.90 | 73.50 | 68.50 | 72.61 | 44,486 | +4.39(+6.44%) |
Feb 05, 2020 | 76.84 | 76.84 | 67.10 | 68.22 | 101,485 | -13.69(-16.71%) |
Feb 04, 2020 | 77.49 | 82.10 | 76.35 | 81.91 | 50,493 | -0.42(-0.51%) |
Feb 03, 2020 | 80.75 | 82.66 | 77.50 | 82.33 | 58,869 | +3.06(+3.86%) |
Jan 31, 2020 | 76.56 | 82.15 | 76.56 | 79.27 | 92,800 | +4.78(+6.42%) |
Jan 30, 2020 | 77.81 | 79.10 | 74.17 | 74.49 | 107,430 | +0.54(+0.73%) |
Jan 29, 2020 | 68.30 | 74.01 | 66.67 | 73.95 | 151,514 | +4.42(+6.36%) |
Jan 28, 2020 | 69.30 | 72.63 | 68.03 | 69.53 | 175,469 | -2.35(-3.27%) |
Jan 27, 2020 | 70.00 | 72.42 | 68.77 | 71.88 | 339,219 | +6.41(+9.79%) |
Jan 24, 2020 | 61.83 | 68.02 | 61.83 | 65.47 | 215,700 | +5.02(+8.30%) |
Jan 23, 2020 | 60.00 | 63.26 | 59.28 | 60.45 | 157,936 | +2.06(+3.53%) |
Jan 22, 2020 | 55.37 | 58.73 | 55.37 | 58.39 | 140,313 | +4.14(+7.63%) |
Jan 21, 2020 | 51.07 | 54.46 | 49.38 | 54.25 | 105,549 | +5.98(+12.39%) |
Jan 17, 2020 | 44.07 | 48.27 | 44.07 | 48.27 | 87,400 | +2.95(+6.51%) |
Jan 16, 2020 | 44.20 | 45.50 | 42.34 | 45.32 | 72,130 | +0.28(+0.62%) |
Jan 15, 2020 | 45.20 | 46.12 | 44.49 | 45.04 | 54,342 | +1.07(+2.43%) |
Jan 14, 2020 | 44.71 | 46.40 | 43.00 | 43.97 | 78,822 | -1.81(-3.95%) |
Jan 13, 2020 | 44.72 | 47.39 | 44.72 | 45.78 | 114,303 | +1.73(+3.93%) |
Jan 10, 2020 | 43.19 | 45.25 | 43.19 | 44.05 | 64,900 | +1.27(+2.97%) |
Jan 09, 2020 | 41.92 | 45.60 | 41.92 | 42.78 | 126,324 | +1.25(+3.01%) |
Jan 08, 2020 | 37.60 | 42.46 | 37.50 | 41.53 | 150,682 | +4.36(+11.73%) |
Jan 07, 2020 | 38.48 | 39.33 | 37.17 | 37.17 | 103,670 | -1.79(-4.59%) |
Jan 06, 2020 | 39.09 | 40.23 | 38.50 | 38.96 | 77,146 | -1.18(-2.94%) |
Jan 03, 2020 | 40.00 | 41.50 | 38.49 | 40.14 | 94,400 | -2.78(-6.48%) |
Jan 02, 2020 | 40.51 | 43.66 | 40.03 | 42.92 | 60,014 | +1.50(+3.62%) |
Dec 31, 2019 | 44.10 | 45.06 | 40.48 | 41.42 | 85,700 | -1.93(-4.45%) |
Dec 30, 2019 | 43.03 | 43.78 | 41.91 | 43.35 | 118,525 | +0.03(+0.07%) |
Dec 27, 2019 | 40.41 | 43.62 | 40.41 | 43.32 | 122,700 | +2.71(+6.67%) |
Dec 26, 2019 | 40.52 | 40.93 | 39.14 | 40.61 | 66,946 | -0.70(-1.70%) |
Dec 24, 2019 | 40.84 | 41.57 | 40.10 | 41.31 | 41,200 | +0.27(+0.66%) |
Dec 23, 2019 | 45.46 | 45.52 | 41.00 | 41.04 | 93,383 | -4.54(-9.97%) |
Dec 20, 2019 | 43.22 | 46.46 | 43.22 | 45.58 | 114,890 | +1.66(+3.79%) |
Dec 19, 2019 | 45.96 | 46.42 | 43.31 | 43.92 | 85,301 | -2.07(-4.51%) |
Dec 18, 2019 | 49.43 | 49.61 | 44.87 | 45.99 | 85,988 | -2.22(-4.60%) |
Dec 17, 2019 | 52.04 | 52.31 | 47.76 | 48.21 | 101,074 | -3.78(-7.26%) |
Dec 16, 2019 | 54.83 | 54.83 | 50.48 | 51.99 | 86,522 | -5.39(-9.39%) |
Dec 13, 2019 | 53.16 | 57.81 | 52.07 | 57.37 | 87,368 | +3.82(+7.13%) |
Dec 12, 2019 | 60.45 | 60.83 | 53.07 | 53.56 | 119,655 | -7.18(-11.83%) |
Dec 11, 2019 | 59.95 | 61.55 | 58.95 | 60.74 | 30,298 | +0.89(+1.49%) |
Dec 10, 2019 | 61.42 | 61.83 | 58.45 | 59.85 | 67,798 | -1.79(-2.90%) |
Dec 09, 2019 | 68.75 | 68.75 | 60.32 | 61.64 | 99,455 | -4.82(-7.25%) |
Dec 06, 2019 | 73.45 | 74.22 | 65.41 | 66.46 | 90,771 | -7.49(-10.13%) |
Dec 05, 2019 | 70.24 | 74.94 | 68.70 | 73.95 | 67,813 | +2.28(+3.18%) |
Dec 04, 2019 | 78.08 | 78.08 | 70.07 | 71.67 | 71,150 | -9.12(-11.29%) |
Dec 03, 2019 | 79.94 | 82.70 | 76.93 | 80.80 | 43,987 | +2.98(+3.83%) |