Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 45.00 | 47.25 | 42.50 | 45.06 | 8,128 | -1.19(-2.57%) |
Feb 27, 2020 | 51.00 | 51.00 | 43.75 | 46.25 | 14,519 | -5.00(-9.76%) |
Feb 26, 2020 | 56.25 | 56.25 | 49.25 | 51.25 | 7,501 | -5.59(-9.83%) |
Feb 25, 2020 | 62.50 | 62.50 | 55.30 | 56.84 | 6,594 | -4.41(-7.20%) |
Feb 24, 2020 | 62.50 | 66.25 | 60.00 | 61.25 | 5,710 | -2.31(-3.64%) |
Feb 21, 2020 | 72.50 | 72.50 | 61.25 | 63.56 | 4,674 | -8.94(-12.33%) |
Feb 20, 2020 | 72.50 | 73.75 | 67.50 | 72.50 | 5,672 | +3.33(+4.81%) |
Feb 19, 2020 | 61.84 | 71.04 | 58.12 | 69.17 | 8,077 | +8.54(+14.08%) |
Feb 18, 2020 | 57.52 | 63.74 | 57.51 | 60.64 | 3,339 | +2.29(+3.92%) |
Feb 14, 2020 | 57.50 | 60.42 | 54.31 | 58.35 | 9,230 | -2.90(-4.73%) |
Feb 13, 2020 | 67.50 | 67.50 | 60.00 | 61.25 | 4,633 | -6.55(-9.66%) |
Feb 12, 2020 | 73.75 | 77.50 | 63.75 | 67.80 | 7,620 | -5.21(-7.14%) |
Feb 11, 2020 | 72.11 | 74.99 | 71.25 | 73.01 | 1,332 | +1.59(+2.22%) |
Feb 10, 2020 | 72.89 | 74.06 | 70.00 | 71.42 | 3,475 | +0.20(+0.28%) |
Feb 07, 2020 | 73.88 | 78.75 | 69.01 | 71.22 | 5,554 | -4.00(-5.32%) |
Feb 06, 2020 | 78.75 | 78.75 | 73.99 | 75.22 | 1,706 | -3.79(-4.79%) |
Feb 05, 2020 | 77.50 | 81.24 | 70.00 | 79.01 | 5,579 | +1.69(+2.18%) |
Feb 04, 2020 | 77.50 | 77.50 | 73.78 | 77.33 | 1,236 | +2.48(+3.31%) |
Feb 03, 2020 | 73.35 | 77.47 | 72.60 | 74.85 | 1,160 | +1.36(+1.85%) |
Jan 31, 2020 | 77.05 | 78.55 | 72.64 | 73.49 | 3,332 | -4.01(-5.18%) |
Jan 30, 2020 | 80.00 | 80.00 | 76.25 | 77.50 | 1,607 | -2.50(-3.12%) |
Jan 29, 2020 | 81.25 | 87.50 | 77.50 | 80.00 | 2,969 | -2.50(-3.03%) |
Jan 28, 2020 | 91.25 | 91.25 | 81.25 | 82.50 | 4,133 | +4.59(+5.89%) |
Jan 27, 2020 | 80.69 | 81.30 | 77.50 | 77.91 | 2,356 | -3.55(-4.36%) |
Jan 24, 2020 | 83.94 | 85.55 | 81.28 | 81.46 | 1,153 | -2.89(-3.42%) |
Jan 23, 2020 | 90.00 | 90.62 | 80.85 | 84.35 | 4,621 | -4.40(-4.96%) |
Jan 22, 2020 | 92.50 | 93.75 | 86.25 | 88.75 | 2,878 | -2.21(-2.43%) |
Jan 21, 2020 | 88.75 | 95.36 | 87.50 | 90.96 | 4,140 | +3.68(+4.21%) |
Jan 17, 2020 | 86.42 | 88.75 | 80.00 | 87.29 | 4,408 | +2.29(+2.69%) |
Jan 16, 2020 | 87.50 | 90.00 | 81.25 | 85.00 | 3,849 | -1.36(-1.58%) |
Jan 15, 2020 | 88.75 | 91.25 | 82.35 | 86.36 | 3,639 | -3.03(-3.38%) |
Jan 14, 2020 | 88.28 | 91.25 | 83.75 | 89.39 | 4,038 | +1.89(+2.16%) |
Jan 13, 2020 | 90.00 | 95.00 | 84.12 | 87.50 | 2,984 | -5.00(-5.41%) |
Jan 10, 2020 | 96.25 | 97.71 | 90.28 | 92.50 | 1,225 | -0.55(-0.59%) |
Jan 09, 2020 | 90.78 | 97.50 | 90.62 | 93.05 | 2,628 | +3.05(+3.39%) |
Jan 08, 2020 | 102.50 | 102.50 | 86.25 | 90.00 | 6,406 | -10.96(-10.86%) |
Jan 07, 2020 | 102.17 | 106.25 | 100.00 | 100.96 | 995 | -1.03(-1.01%) |
Jan 06, 2020 | 99.46 | 106.25 | 96.25 | 101.99 | 2,281 | +3.03(+3.06%) |
Jan 03, 2020 | 100.88 | 102.50 | 97.53 | 98.96 | 1,709 | -1.04(-1.04%) |
Jan 02, 2020 | 106.79 | 107.50 | 99.41 | 100.00 | 2,344 | -6.96(-6.51%) |
Dec 31, 2019 | 106.25 | 110.00 | 103.38 | 106.96 | 3,443 | +3.66(+3.55%) |
Dec 30, 2019 | 100.00 | 107.50 | 97.51 | 103.30 | 2,752 | +3.94(+3.96%) |
Dec 27, 2019 | 100.00 | 102.50 | 97.50 | 99.36 | 3,263 | -3.14(-3.06%) |
Dec 26, 2019 | 103.75 | 108.75 | 97.50 | 102.50 | 2,050 | -1.69(-1.62%) |
Dec 24, 2019 | 102.50 | 111.25 | 93.76 | 104.19 | 2,952 | +0.44(+0.42%) |
Dec 23, 2019 | 91.25 | 105.00 | 90.00 | 103.75 | 4,188 | +11.25(+12.16%) |
Dec 20, 2019 | 93.75 | 97.50 | 90.00 | 92.50 | 3,847 | -2.50(-2.63%) |
Dec 19, 2019 | 91.25 | 96.25 | 90.00 | 95.00 | 809 | +1.69(+1.81%) |
Dec 18, 2019 | 93.10 | 94.62 | 88.76 | 93.31 | 1,283 | +4.56(+5.14%) |
Dec 17, 2019 | 88.75 | 90.00 | 87.50 | 88.75 | 1,202 | -0.20(-0.22%) |
Dec 16, 2019 | 92.76 | 94.00 | 88.75 | 88.95 | 2,828 | -5.05(-5.37%) |
Dec 13, 2019 | 96.25 | 98.50 | 91.64 | 94.00 | 1,965 | -0.31(-0.33%) |
Dec 12, 2019 | 95.45 | 100.00 | 91.06 | 94.31 | 4,496 | -0.84(-0.88%) |
Dec 11, 2019 | 92.33 | 97.50 | 84.03 | 95.15 | 5,482 | +4.18(+4.59%) |
Dec 10, 2019 | 101.25 | 101.25 | 86.45 | 90.97 | 6,509 | -10.03(-9.93%) |
Dec 09, 2019 | 108.47 | 108.75 | 93.75 | 101.00 | 3,675 | -6.91(-6.41%) |
Dec 06, 2019 | 102.50 | 108.33 | 97.12 | 107.91 | 4,248 | +5.41(+5.28%) |
Dec 05, 2019 | 106.25 | 106.25 | 100.14 | 102.50 | 1,985 | -2.50(-2.38%) |
Dec 04, 2019 | 112.50 | 112.50 | 101.25 | 105.00 | 4,563 | -8.06(-7.13%) |
Dec 03, 2019 | 109.01 | 116.11 | 107.51 | 113.06 | 1,119 | -1.64(-1.43%) |