Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 34.30 | 40.25 | 34.30 | 39.56 | 11,170 | +3.16(+8.69%) |
Feb 27, 2020 | 35.00 | 37.10 | 28.00 | 36.40 | 18,146 | -2.10(-5.45%) |
Feb 26, 2020 | 39.90 | 39.90 | 37.10 | 38.50 | 16,020 | -1.30(-3.27%) |
Feb 25, 2020 | 42.49 | 43.82 | 39.79 | 39.80 | 9,871 | -2.90(-6.79%) |
Feb 24, 2020 | 42.49 | 43.75 | 41.55 | 42.70 | 8,055 | -1.73(-3.89%) |
Feb 21, 2020 | 44.10 | 45.50 | 40.60 | 44.43 | 20,638 | -3.87(-8.01%) |
Feb 20, 2020 | 49.00 | 49.70 | 46.90 | 48.30 | 6,000 | -0.31(-0.63%) |
Feb 19, 2020 | 55.30 | 55.30 | 45.50 | 48.61 | 26,866 | -5.08(-9.47%) |
Feb 18, 2020 | 50.33 | 55.22 | 49.15 | 53.69 | 12,331 | +2.77(+5.43%) |
Feb 14, 2020 | 46.90 | 52.28 | 46.20 | 50.92 | 13,710 | +4.10(+8.76%) |
Feb 13, 2020 | 46.90 | 47.19 | 45.50 | 46.82 | 6,399 | -0.78(-1.63%) |
Feb 12, 2020 | 47.60 | 49.00 | 46.20 | 47.60 | 4,792 | -1.37(-2.79%) |
Feb 11, 2020 | 48.50 | 49.00 | 46.21 | 48.97 | 4,685 | -0.14(-0.29%) |
Feb 10, 2020 | 48.71 | 49.10 | 47.60 | 49.10 | 5,220 | +0.59(+1.23%) |
Feb 07, 2020 | 48.30 | 49.07 | 46.91 | 48.51 | 3,372 | +0.21(+0.43%) |
Feb 06, 2020 | 51.10 | 51.10 | 47.60 | 48.30 | 5,166 | -2.84(-5.56%) |
Feb 05, 2020 | 51.80 | 52.48 | 50.05 | 51.14 | 6,044 | +0.74(+1.47%) |
Feb 04, 2020 | 46.90 | 51.10 | 46.90 | 50.40 | 9,397 | +3.84(+8.25%) |
Feb 03, 2020 | 47.13 | 48.16 | 45.50 | 46.56 | 4,127 | +0.35(+0.76%) |
Jan 31, 2020 | 48.30 | 48.30 | 45.50 | 46.21 | 5,000 | -0.69(-1.48%) |
Jan 30, 2020 | 49.27 | 49.70 | 45.50 | 46.90 | 4,385 | -2.71(-5.46%) |
Jan 29, 2020 | 49.70 | 51.09 | 49.00 | 49.61 | 2,609 | +1.31(+2.71%) |
Jan 28, 2020 | 48.30 | 49.00 | 46.90 | 48.30 | 4,453 | +0.70(+1.47%) |
Jan 27, 2020 | 48.30 | 49.00 | 45.50 | 47.60 | 6,901 | -1.15(-2.35%) |
Jan 24, 2020 | 50.05 | 52.29 | 47.84 | 48.75 | 6,462 | -2.37(-4.64%) |
Jan 23, 2020 | 51.80 | 52.30 | 49.70 | 51.12 | 6,202 | +0.04(+0.07%) |
Jan 22, 2020 | 53.20 | 54.60 | 49.02 | 51.09 | 11,197 | -3.07(-5.67%) |
Jan 21, 2020 | 54.60 | 54.79 | 53.91 | 54.16 | 6,890 | -0.63(-1.15%) |
Jan 17, 2020 | 54.60 | 58.10 | 53.90 | 54.79 | 9,822 | +0.34(+0.63%) |
Jan 16, 2020 | 52.91 | 55.30 | 51.80 | 54.45 | 6,310 | +1.27(+2.40%) |
Jan 15, 2020 | 53.99 | 55.30 | 52.93 | 53.17 | 5,013 | -0.73(-1.35%) |
Jan 14, 2020 | 53.23 | 55.30 | 50.41 | 53.90 | 8,421 | +0.00(+0.00%) |
Jan 13, 2020 | 58.10 | 58.10 | 52.50 | 53.90 | 8,693 | -0.92(-1.69%) |
Jan 10, 2020 | 56.00 | 56.07 | 53.91 | 54.82 | 6,321 | -0.13(-0.23%) |
Jan 09, 2020 | 57.13 | 57.72 | 54.83 | 54.95 | 7,855 | -1.05(-1.87%) |
Jan 08, 2020 | 54.60 | 57.40 | 54.60 | 56.00 | 11,926 | -1.15(-2.01%) |
Jan 07, 2020 | 63.00 | 63.00 | 55.51 | 57.15 | 18,950 | -5.09(-8.18%) |
Jan 06, 2020 | 59.50 | 69.30 | 58.55 | 62.24 | 34,529 | +3.68(+6.29%) |
Jan 03, 2020 | 55.30 | 59.35 | 53.91 | 58.55 | 26,992 | +6.05(+11.53%) |
Jan 02, 2020 | 47.60 | 53.20 | 47.60 | 52.50 | 14,182 | +3.47(+7.08%) |
Dec 31, 2019 | 48.30 | 51.80 | 47.11 | 49.03 | 12,988 | +0.81(+1.68%) |
Dec 30, 2019 | 46.73 | 51.10 | 46.20 | 48.22 | 20,835 | +1.90(+4.10%) |
Dec 27, 2019 | 46.74 | 48.93 | 45.50 | 46.32 | 13,045 | -1.28(-2.69%) |
Dec 26, 2019 | 51.80 | 52.50 | 45.50 | 47.60 | 21,602 | -3.07(-6.05%) |
Dec 24, 2019 | 48.30 | 51.80 | 48.30 | 50.67 | 22,630 | +3.77(+8.03%) |
Dec 23, 2019 | 41.30 | 47.60 | 40.60 | 46.90 | 27,172 | +5.67(+13.75%) |
Dec 20, 2019 | 39.90 | 41.62 | 39.20 | 41.23 | 15,234 | +2.03(+5.18%) |
Dec 19, 2019 | 38.50 | 39.90 | 36.40 | 39.20 | 14,055 | +2.80(+7.69%) |
Dec 18, 2019 | 35.00 | 37.10 | 35.00 | 36.40 | 13,915 | +1.05(+2.97%) |
Dec 17, 2019 | 35.42 | 35.70 | 35.00 | 35.35 | 8,459 | -0.31(-0.86%) |
Dec 16, 2019 | 35.70 | 36.40 | 35.36 | 35.66 | 10,647 | -0.05(-0.14%) |
Dec 13, 2019 | 36.75 | 36.75 | 35.36 | 35.71 | 6,862 | -0.41(-1.14%) |
Dec 12, 2019 | 36.40 | 36.75 | 35.41 | 36.12 | 8,251 | -0.28(-0.77%) |
Dec 11, 2019 | 37.10 | 37.80 | 35.70 | 36.40 | 9,310 | -0.70(-1.89%) |
Dec 10, 2019 | 36.40 | 37.10 | 35.00 | 37.10 | 16,043 | +0.00(+0.00%) |
Dec 09, 2019 | 39.20 | 39.20 | 36.40 | 37.10 | 14,712 | -1.64(-4.23%) |
Dec 06, 2019 | 38.50 | 39.90 | 38.50 | 38.74 | 12,207 | +0.24(+0.62%) |
Dec 05, 2019 | 39.90 | 40.60 | 38.50 | 38.50 | 14,650 | -1.40(-3.51%) |
Dec 04, 2019 | 40.60 | 40.60 | 39.20 | 39.90 | 13,743 | -0.41(-1.02%) |
Dec 03, 2019 | 41.09 | 41.30 | 39.55 | 40.31 | 12,646 | -1.15(-2.77%) |