Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 42.10 | 44.70 | 39.30 | 41.90 | 120,410 | -1.80(-4.12%) |
Feb 27, 2020 | 45.50 | 46.25 | 43.30 | 43.70 | 113,414 | -3.10(-6.62%) |
Feb 26, 2020 | 50.80 | 52.40 | 46.00 | 46.80 | 69,033 | -3.50(-6.96%) |
Feb 25, 2020 | 54.00 | 54.86 | 49.90 | 50.30 | 35,460 | -3.30(-6.16%) |
Feb 24, 2020 | 55.80 | 56.94 | 53.20 | 53.60 | 40,893 | -4.80(-8.22%) |
Feb 21, 2020 | 59.10 | 59.60 | 57.70 | 58.40 | 37,750 | -0.90(-1.52%) |
Feb 20, 2020 | 58.50 | 60.00 | 58.00 | 59.30 | 41,199 | +0.50(+0.85%) |
Feb 19, 2020 | 59.90 | 60.80 | 58.60 | 58.80 | 34,170 | -1.00(-1.67%) |
Feb 18, 2020 | 60.40 | 61.00 | 59.40 | 59.80 | 33,734 | -1.20(-1.97%) |
Feb 14, 2020 | 61.70 | 62.30 | 60.20 | 61.00 | 22,880 | -0.50(-0.81%) |
Feb 13, 2020 | 63.30 | 63.36 | 60.50 | 61.50 | 37,547 | -2.40(-3.76%) |
Feb 12, 2020 | 64.80 | 65.80 | 61.90 | 63.90 | 28,568 | -0.70(-1.08%) |
Feb 11, 2020 | 63.60 | 65.60 | 62.50 | 64.60 | 30,908 | +1.90(+3.03%) |
Feb 10, 2020 | 61.00 | 63.20 | 61.00 | 62.70 | 22,872 | +1.50(+2.45%) |
Feb 07, 2020 | 62.90 | 63.00 | 60.10 | 61.20 | 42,530 | -2.50(-3.92%) |
Feb 06, 2020 | 65.60 | 65.60 | 63.23 | 63.70 | 28,550 | -1.00(-1.55%) |
Feb 05, 2020 | 64.20 | 65.56 | 63.00 | 64.70 | 38,998 | +1.30(+2.05%) |
Feb 04, 2020 | 62.70 | 63.97 | 61.40 | 63.40 | 42,577 | +1.80(+2.92%) |
Feb 03, 2020 | 61.00 | 64.30 | 61.00 | 61.60 | 50,815 | +1.00(+1.65%) |
Jan 31, 2020 | 61.50 | 62.00 | 59.50 | 60.60 | 34,660 | -1.80(-2.88%) |
Jan 30, 2020 | 63.10 | 64.90 | 60.70 | 62.40 | 40,245 | -1.90(-2.95%) |
Jan 29, 2020 | 64.40 | 66.30 | 63.10 | 64.30 | 35,646 | -0.05(-0.08%) |
Jan 28, 2020 | 65.20 | 66.00 | 63.10 | 64.35 | 35,787 | +0.25(+0.39%) |
Jan 27, 2020 | 65.40 | 67.70 | 64.00 | 64.10 | 61,378 | -3.35(-4.97%) |
Jan 24, 2020 | 68.90 | 70.40 | 66.20 | 67.45 | 47,620 | -1.35(-1.96%) |
Jan 23, 2020 | 72.10 | 72.70 | 67.80 | 68.80 | 69,387 | -3.70(-5.10%) |
Jan 22, 2020 | 73.00 | 73.90 | 72.15 | 72.50 | 66,290 | -0.10(-0.14%) |
Jan 21, 2020 | 75.50 | 76.74 | 71.90 | 72.60 | 70,551 | -3.90(-5.10%) |
Jan 17, 2020 | 81.70 | 82.30 | 75.60 | 76.50 | 42,750 | -4.30(-5.32%) |
Jan 16, 2020 | 78.30 | 82.20 | 78.30 | 80.80 | 47,977 | +2.90(+3.72%) |
Jan 15, 2020 | 76.50 | 79.50 | 74.50 | 77.90 | 50,800 | +1.20(+1.56%) |
Jan 14, 2020 | 81.70 | 81.80 | 75.50 | 76.70 | 84,852 | -4.00(-4.96%) |
Jan 13, 2020 | 91.70 | 91.90 | 77.40 | 80.70 | 149,311 | -11.50(-12.47%) |
Jan 10, 2020 | 93.30 | 97.10 | 90.90 | 92.20 | 45,440 | -1.20(-1.28%) |
Jan 09, 2020 | 90.00 | 96.50 | 90.00 | 93.40 | 95,429 | +4.20(+4.71%) |
Jan 08, 2020 | 87.20 | 89.70 | 86.20 | 89.20 | 31,336 | +2.00(+2.29%) |
Jan 07, 2020 | 88.00 | 90.00 | 87.10 | 87.20 | 32,591 | -1.10(-1.25%) |
Jan 06, 2020 | 86.10 | 89.30 | 85.00 | 88.30 | 29,044 | +1.20(+1.38%) |
Jan 03, 2020 | 85.00 | 88.20 | 84.83 | 87.10 | 18,920 | +0.20(+0.23%) |
Jan 02, 2020 | 90.00 | 90.00 | 84.95 | 86.90 | 33,424 | -2.50(-2.80%) |
Dec 31, 2019 | 84.20 | 90.00 | 84.20 | 89.40 | 31,130 | +4.40(+5.18%) |
Dec 30, 2019 | 84.90 | 86.20 | 82.80 | 85.00 | 32,033 | +0.50(+0.59%) |
Dec 27, 2019 | 87.40 | 87.45 | 84.05 | 84.50 | 21,740 | -2.80(-3.21%) |
Dec 26, 2019 | 89.60 | 89.60 | 85.80 | 87.30 | 17,278 | -1.40(-1.58%) |
Dec 24, 2019 | 88.10 | 89.40 | 86.49 | 88.70 | 13,670 | +0.50(+0.57%) |
Dec 23, 2019 | 83.80 | 89.20 | 82.70 | 88.20 | 51,850 | +4.50(+5.38%) |
Dec 20, 2019 | 84.80 | 85.20 | 81.85 | 83.70 | 45,850 | -0.90(-1.06%) |
Dec 19, 2019 | 82.20 | 85.00 | 81.63 | 84.60 | 33,574 | +2.20(+2.67%) |
Dec 18, 2019 | 81.90 | 83.10 | 80.80 | 82.40 | 37,090 | +0.40(+0.49%) |
Dec 17, 2019 | 83.00 | 83.71 | 80.80 | 82.00 | 24,470 | -0.70(-0.85%) |
Dec 16, 2019 | 86.10 | 87.20 | 82.50 | 82.70 | 39,432 | -2.60(-3.05%) |
Dec 13, 2019 | 87.40 | 89.70 | 84.50 | 85.30 | 32,390 | -2.80(-3.18%) |
Dec 12, 2019 | 84.50 | 88.80 | 84.50 | 88.10 | 39,265 | +3.60(+4.26%) |
Dec 11, 2019 | 84.00 | 85.83 | 83.50 | 84.50 | 34,331 | +0.45(+0.54%) |
Dec 10, 2019 | 80.80 | 84.10 | 80.70 | 84.05 | 36,878 | +3.05(+3.77%) |
Dec 09, 2019 | 83.30 | 84.50 | 79.90 | 81.00 | 63,427 | -2.35(-2.82%) |
Dec 06, 2019 | 83.20 | 85.37 | 81.40 | 83.35 | 54,320 | +0.75(+0.91%) |
Dec 05, 2019 | 85.40 | 86.40 | 81.70 | 82.60 | 46,761 | -2.60(-3.05%) |
Dec 04, 2019 | 82.60 | 85.30 | 80.65 | 85.20 | 44,511 | +3.20(+3.90%) |
Dec 03, 2019 | 82.40 | 85.00 | 81.00 | 82.00 | 88,420 | -1.90(-2.26%) |