Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2020 | 16.00 | 16.00 | 16.00 | 0 | -117.71(-88.03%) | |
Mar 26, 2020 | 115.86 | 137.01 | 106.89 | 133.71 | 7,429 | +15.05(+12.68%) |
Mar 25, 2020 | 128.20 | 137.47 | 100.00 | 118.66 | 8,397 | -13.50(-10.22%) |
Mar 24, 2020 | 175.60 | 175.60 | 130.00 | 132.16 | 11,364 | -62.95(-32.26%) |
Mar 23, 2020 | 159.77 | 200.00 | 159.00 | 195.11 | 18,212 | +35.28(+22.07%) |
Mar 20, 2020 | 151.50 | 163.18 | 135.01 | 159.83 | 6,300 | -13.34(-7.70%) |
Mar 19, 2020 | 195.85 | 218.50 | 161.56 | 173.17 | 11,487 | -22.93(-11.69%) |
Mar 18, 2020 | 176.90 | 215.00 | 173.33 | 196.09 | 24,292 | +35.44(+22.06%) |
Mar 17, 2020 | 134.03 | 162.62 | 131.39 | 160.66 | 16,576 | +22.48(+16.27%) |
Mar 16, 2020 | 282.89 | 282.89 | 120.08 | 138.18 | 42,090 | -96.17(-41.04%) |
Mar 13, 2020 | 385.00 | 465.11 | 192.69 | 234.35 | 26,200 | -256.73(-52.28%) |
Mar 12, 2020 | 414.88 | 499.08 | 390.00 | 491.08 | 21,138 | +113.92(+30.20%) |
Mar 11, 2020 | 335.56 | 410.38 | 329.93 | 377.16 | 35,325 | +55.16(+17.13%) |
Mar 10, 2020 | 299.42 | 479.70 | 260.71 | 322.00 | 123,607 | -76.00(-19.10%) |
Mar 09, 2020 | 234.06 | 399.99 | 234.06 | 398.00 | 42,394 | +185.22(+87.05%) |
Mar 06, 2020 | 190.00 | 218.34 | 180.00 | 212.78 | 83,300 | +45.61(+27.28%) |
Mar 05, 2020 | 159.34 | 169.83 | 153.93 | 167.17 | 54,597 | +16.90(+11.25%) |
Mar 04, 2020 | 145.90 | 157.91 | 136.89 | 150.27 | 37,487 | -0.14(-0.09%) |
Mar 03, 2020 | 134.39 | 156.81 | 128.29 | 150.41 | 78,186 | +13.19(+9.61%) |
Mar 02, 2020 | 126.63 | 152.17 | 126.63 | 137.22 | 64,501 | -1.10(-0.80%) |
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%) |
Dec 02, 2019 | 73.53 | 78.16 | 72.31 | 77.82 | 31,287 | +1.90(+2.51%) |
Nov 29, 2019 | 73.51 | 76.12 | 72.70 | 75.92 | 46,236 | +5.37(+7.61%) |
Nov 27, 2019 | 73.44 | 74.29 | 70.50 | 70.54 | 36,428 | -3.12(-4.23%) |
Nov 26, 2019 | 67.58 | 73.97 | 67.58 | 73.66 | 67,782 | +6.49(+9.67%) |
Nov 25, 2019 | 72.35 | 72.74 | 67.17 | 67.17 | 75,790 | -2.42(-3.48%) |
Nov 22, 2019 | 71.42 | 73.84 | 67.72 | 69.59 | 96,876 | -2.31(-3.22%) |
Nov 21, 2019 | 73.75 | 76.86 | 71.86 | 71.90 | 26,350 | -3.29(-4.37%) |
Nov 20, 2019 | 76.17 | 80.35 | 70.02 | 75.19 | 151,424 | -1.68(-2.18%) |
Nov 19, 2019 | 71.84 | 77.50 | 71.84 | 76.87 | 49,428 | +6.04(+8.52%) |
Nov 18, 2019 | 63.54 | 71.19 | 63.54 | 70.83 | 90,866 | +8.30(+13.28%) |
Nov 15, 2019 | 65.82 | 65.83 | 61.41 | 62.53 | 56,044 | -3.41(-5.17%) |
Nov 14, 2019 | 63.18 | 67.17 | 61.80 | 65.94 | 51,098 | +1.67(+2.60%) |
Nov 13, 2019 | 62.95 | 64.98 | 61.13 | 64.27 | 48,927 | +2.93(+4.77%) |
Nov 12, 2019 | 59.46 | 62.61 | 57.94 | 61.34 | 44,764 | +1.00(+1.66%) |
Nov 11, 2019 | 58.85 | 60.60 | 56.44 | 60.34 | 60,573 | +5.81(+10.64%) |
Nov 08, 2019 | 58.95 | 59.95 | 54.54 | 54.54 | 48,338 | -1.48(-2.64%) |
Nov 07, 2019 | 55.26 | 57.15 | 52.92 | 56.02 | 40,399 | -2.54(-4.34%) |
Nov 06, 2019 | 55.47 | 59.36 | 52.54 | 58.55 | 68,816 | +3.04(+5.47%) |
Nov 05, 2019 | 53.83 | 55.96 | 49.71 | 55.52 | 110,888 | -0.44(-0.78%) |
Nov 04, 2019 | 64.50 | 64.50 | 54.46 | 55.96 | 102,762 | -12.49(-18.25%) |
Nov 01, 2019 | 74.65 | 74.65 | 67.28 | 68.45 | 59,446 | -7.50(-9.88%) |
Oct 31, 2019 | 74.76 | 80.74 | 72.94 | 75.95 | 51,019 | +0.83(+1.10%) |
Oct 30, 2019 | 64.32 | 75.40 | 64.13 | 75.12 | 55,724 | +7.71(+11.44%) |
Oct 29, 2019 | 73.44 | 75.82 | 65.28 | 67.41 | 39,360 | -6.95(-9.35%) |
Oct 28, 2019 | 68.64 | 74.36 | 66.32 | 74.36 | 28,391 | +3.92(+5.56%) |
Oct 25, 2019 | 77.22 | 78.05 | 70.07 | 70.44 | 40,531 | -5.98(-7.82%) |
Oct 24, 2019 | 72.44 | 79.49 | 72.44 | 76.42 | 40,100 | +1.10(+1.46%) |
Oct 23, 2019 | 80.55 | 84.88 | 72.44 | 75.32 | 38,506 | -5.41(-6.70%) |
Oct 22, 2019 | 83.72 | 87.86 | 76.70 | 80.73 | 38,701 | -3.75(-4.44%) |
Oct 21, 2019 | 88.71 | 88.93 | 83.76 | 84.47 | 21,017 | -1.96(-2.27%) |
Oct 18, 2019 | 78.90 | 86.43 | 77.24 | 86.43 | 35,127 | +7.07(+8.91%) |
Oct 17, 2019 | 79.63 | 81.79 | 78.30 | 79.36 | 20,412 | -0.47(-0.59%) |
Oct 16, 2019 | 77.14 | 80.28 | 74.61 | 79.83 | 19,913 | +2.28(+2.94%) |
Oct 15, 2019 | 79.40 | 82.28 | 72.09 | 77.55 | 28,088 | -1.07(-1.36%) |
Oct 14, 2019 | 78.58 | 83.32 | 77.37 | 78.62 | 29,933 | +4.13(+5.54%) |
Oct 11, 2019 | 77.83 | 77.83 | 72.64 | 74.49 | 53,141 | -5.84(-7.26%) |
Oct 10, 2019 | 81.40 | 83.69 | 78.51 | 80.33 | 41,931 | -1.31(-1.60%) |
Oct 09, 2019 | 78.31 | 83.42 | 74.92 | 81.64 | 39,391 | +0.91(+1.13%) |
Oct 08, 2019 | 75.07 | 81.14 | 75.07 | 80.73 | 36,023 | +7.84(+10.76%) |
Oct 07, 2019 | 70.06 | 73.79 | 68.86 | 72.88 | 24,849 | +3.48(+5.01%) |
Oct 04, 2019 | 67.76 | 73.19 | 67.31 | 69.40 | 26,620 | +0.58(+0.84%) |
Oct 03, 2019 | 74.93 | 77.23 | 68.65 | 68.83 | 72,696 | -4.01(-5.50%) |
Oct 02, 2019 | 69.82 | 73.37 | 65.26 | 72.83 | 40,042 | +5.05(+7.44%) |