Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 43.50 | 44.70 | 40.95 | 43.80 | 29,266 | -0.30(-0.68%) |
Feb 27, 2020 | 46.50 | 46.60 | 42.60 | 44.10 | 22,450 | -3.75(-7.84%) |
Feb 26, 2020 | 48.45 | 51.00 | 46.95 | 47.85 | 30,404 | -1.35(-2.74%) |
Feb 25, 2020 | 59.70 | 60.90 | 48.00 | 49.20 | 54,529 | -10.05(-16.96%) |
Feb 24, 2020 | 58.50 | 59.70 | 56.55 | 59.25 | 23,867 | -0.15(-0.25%) |
Feb 21, 2020 | 57.75 | 61.50 | 57.75 | 59.40 | 37,173 | +1.05(+1.80%) |
Feb 20, 2020 | 58.50 | 59.85 | 56.55 | 58.35 | 19,004 | -0.15(-0.26%) |
Feb 19, 2020 | 58.95 | 62.40 | 57.00 | 58.50 | 39,135 | +1.05(+1.83%) |
Feb 18, 2020 | 57.60 | 59.10 | 55.55 | 57.45 | 17,352 | +1.05(+1.86%) |
Feb 14, 2020 | 56.85 | 57.30 | 55.50 | 56.40 | 9,506 | -0.30(-0.53%) |
Feb 13, 2020 | 56.85 | 58.05 | 56.25 | 56.70 | 8,948 | -0.45(-0.79%) |
Feb 12, 2020 | 57.90 | 58.50 | 56.10 | 57.15 | 8,010 | -0.15(-0.26%) |
Feb 11, 2020 | 57.75 | 58.20 | 56.55 | 57.30 | 9,865 | +0.15(+0.26%) |
Feb 10, 2020 | 56.85 | 57.45 | 55.80 | 57.15 | 7,280 | +0.75(+1.33%) |
Feb 07, 2020 | 57.90 | 57.90 | 55.65 | 56.40 | 13,553 | -1.80(-3.09%) |
Feb 06, 2020 | 59.70 | 59.70 | 57.30 | 58.20 | 14,483 | -0.30(-0.51%) |
Feb 05, 2020 | 57.75 | 59.70 | 57.15 | 58.50 | 17,915 | +1.35(+2.36%) |
Feb 04, 2020 | 57.30 | 58.20 | 56.25 | 57.15 | 12,279 | +0.75(+1.33%) |
Feb 03, 2020 | 55.65 | 57.00 | 55.20 | 56.40 | 14,717 | +1.35(+2.45%) |
Jan 31, 2020 | 56.40 | 56.40 | 54.00 | 55.05 | 13,786 | -1.65(-2.91%) |
Jan 30, 2020 | 59.10 | 59.55 | 55.20 | 56.70 | 14,926 | -3.00(-5.03%) |
Jan 29, 2020 | 59.70 | 60.75 | 59.10 | 59.70 | 10,077 | -0.15(-0.25%) |
Jan 28, 2020 | 59.55 | 60.30 | 58.65 | 59.85 | 6,618 | +0.75(+1.27%) |
Jan 27, 2020 | 57.60 | 59.85 | 57.00 | 59.10 | 11,373 | -0.45(-0.76%) |
Jan 24, 2020 | 62.85 | 63.45 | 57.45 | 59.55 | 24,220 | -3.00(-4.80%) |
Jan 23, 2020 | 62.10 | 63.00 | 60.15 | 62.55 | 15,391 | +0.15(+0.24%) |
Jan 22, 2020 | 63.90 | 65.63 | 61.50 | 62.40 | 20,221 | -0.75(-1.19%) |
Jan 21, 2020 | 65.55 | 66.15 | 62.25 | 63.15 | 25,583 | -1.80(-2.77%) |
Jan 17, 2020 | 67.80 | 68.25 | 64.50 | 64.95 | 22,440 | -2.85(-4.20%) |
Jan 16, 2020 | 61.35 | 69.30 | 59.40 | 67.80 | 69,548 | +7.80(+13.00%) |
Jan 15, 2020 | 59.85 | 62.25 | 58.65 | 60.00 | 22,458 | +0.30(+0.50%) |
Jan 14, 2020 | 62.10 | 63.00 | 59.25 | 59.70 | 16,750 | -2.55(-4.10%) |
Jan 13, 2020 | 62.55 | 62.55 | 60.54 | 62.25 | 19,993 | +0.00(+0.00%) |
Jan 10, 2020 | 63.15 | 64.05 | 60.90 | 62.25 | 24,260 | -0.60(-0.95%) |
Jan 09, 2020 | 64.50 | 69.75 | 62.55 | 62.85 | 80,322 | +0.75(+1.21%) |
Jan 08, 2020 | 59.55 | 62.40 | 56.25 | 62.10 | 43,571 | +2.55(+4.28%) |
Jan 07, 2020 | 61.05 | 62.55 | 58.65 | 59.55 | 19,204 | -1.65(-2.70%) |
Jan 06, 2020 | 58.05 | 61.65 | 57.15 | 61.20 | 20,290 | +2.85(+4.88%) |
Jan 03, 2020 | 60.75 | 61.35 | 57.60 | 58.35 | 17,646 | -3.15(-5.12%) |
Jan 02, 2020 | 62.85 | 63.05 | 58.65 | 61.50 | 17,727 | +0.30(+0.49%) |
Dec 31, 2019 | 57.75 | 63.00 | 55.50 | 61.20 | 43,273 | +4.35(+7.65%) |
Dec 30, 2019 | 56.25 | 58.20 | 54.45 | 56.85 | 13,945 | -0.45(-0.79%) |
Dec 27, 2019 | 58.35 | 58.95 | 56.70 | 57.30 | 12,820 | -0.90(-1.55%) |
Dec 26, 2019 | 57.15 | 59.25 | 56.70 | 58.20 | 17,604 | +0.75(+1.31%) |
Dec 24, 2019 | 56.85 | 58.35 | 55.17 | 57.45 | 11,186 | +1.35(+2.41%) |
Dec 23, 2019 | 51.45 | 56.85 | 50.85 | 56.10 | 33,620 | +4.95(+9.68%) |
Dec 20, 2019 | 49.95 | 51.60 | 49.35 | 51.15 | 18,880 | +1.20(+2.40%) |
Dec 19, 2019 | 48.45 | 50.40 | 47.25 | 49.95 | 11,828 | +1.65(+3.42%) |
Dec 18, 2019 | 45.75 | 49.20 | 45.45 | 48.30 | 23,014 | +2.85(+6.27%) |
Dec 17, 2019 | 45.75 | 46.35 | 44.85 | 45.45 | 13,143 | -0.15(-0.33%) |
Dec 16, 2019 | 46.65 | 47.25 | 44.55 | 45.60 | 10,505 | -0.60(-1.30%) |
Dec 13, 2019 | 46.05 | 47.45 | 45.00 | 46.20 | 17,953 | +0.15(+0.33%) |
Dec 12, 2019 | 46.50 | 46.95 | 45.30 | 46.05 | 30,619 | -1.05(-2.23%) |
Dec 11, 2019 | 48.00 | 48.90 | 46.50 | 47.10 | 17,315 | -1.80(-3.68%) |
Dec 10, 2019 | 48.00 | 49.05 | 44.49 | 48.90 | 35,123 | +1.35(+2.84%) |
Dec 09, 2019 | 55.95 | 56.85 | 45.15 | 47.55 | 69,481 | -10.20(-17.66%) |
Dec 06, 2019 | 59.10 | 59.25 | 54.00 | 57.75 | 59,966 | +0.30(+0.52%) |
Dec 05, 2019 | 59.40 | 59.40 | 55.05 | 57.45 | 26,885 | -0.75(-1.29%) |
Dec 04, 2019 | 51.15 | 59.10 | 49.96 | 58.20 | 56,452 | +7.50(+14.79%) |
Dec 03, 2019 | 49.50 | 50.85 | 47.40 | 50.70 | 17,031 | +1.65(+3.36%) |