Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 49.99 | 52.78 | 48.00 | 50.25 | 117,200 | -0.41(-0.81%) |
Feb 27, 2020 | 51.89 | 58.11 | 50.00 | 50.66 | 137,207 | -1.75(-3.34%) |
Feb 26, 2020 | 54.64 | 60.21 | 50.70 | 52.41 | 123,562 | -1.97(-3.62%) |
Feb 25, 2020 | 55.78 | 60.00 | 52.80 | 54.38 | 85,193 | -1.26(-2.26%) |
Feb 24, 2020 | 57.87 | 59.82 | 54.75 | 55.64 | 131,541 | -4.44(-7.39%) |
Feb 21, 2020 | 60.14 | 62.57 | 57.00 | 60.08 | 127,700 | -0.07(-0.12%) |
Feb 20, 2020 | 60.00 | 63.34 | 58.92 | 60.15 | 108,406 | +1.18(+2.00%) |
Feb 19, 2020 | 70.00 | 70.00 | 58.74 | 58.97 | 188,475 | -11.91(-16.80%) |
Feb 18, 2020 | 70.83 | 72.82 | 68.52 | 70.88 | 163,640 | -1.63(-2.25%) |
Feb 14, 2020 | 66.35 | 73.84 | 63.61 | 72.51 | 232,200 | +8.41(+13.12%) |
Feb 13, 2020 | 61.93 | 66.62 | 61.10 | 64.10 | 177,589 | +3.03(+4.96%) |
Feb 12, 2020 | 54.18 | 62.00 | 52.72 | 61.07 | 170,861 | +7.48(+13.96%) |
Feb 11, 2020 | 52.90 | 56.70 | 51.97 | 53.59 | 170,921 | +1.44(+2.76%) |
Feb 10, 2020 | 50.72 | 53.37 | 50.25 | 52.15 | 140,190 | +1.17(+2.30%) |
Feb 07, 2020 | 54.65 | 54.65 | 48.35 | 50.98 | 159,000 | -3.87(-7.06%) |
Feb 06, 2020 | 50.20 | 57.89 | 50.20 | 54.85 | 214,309 | +9.21(+20.18%) |
Feb 05, 2020 | 46.82 | 47.76 | 45.18 | 45.64 | 78,318 | -0.62(-1.34%) |
Feb 04, 2020 | 48.84 | 49.91 | 46.00 | 46.26 | 67,778 | -1.80(-3.75%) |
Feb 03, 2020 | 47.37 | 52.04 | 47.31 | 48.06 | 126,211 | +1.07(+2.28%) |
Jan 31, 2020 | 51.64 | 51.79 | 46.30 | 46.99 | 154,000 | -4.84(-9.34%) |
Jan 30, 2020 | 53.09 | 55.07 | 49.00 | 51.83 | 160,106 | -0.08(-0.15%) |
Jan 29, 2020 | 55.22 | 57.08 | 51.52 | 51.91 | 141,551 | -3.09(-5.62%) |
Jan 28, 2020 | 54.82 | 57.10 | 53.01 | 55.00 | 122,320 | +0.40(+0.73%) |
Jan 27, 2020 | 55.66 | 58.85 | 53.85 | 54.60 | 118,666 | -2.40(-4.21%) |
Jan 24, 2020 | 59.39 | 61.00 | 55.05 | 57.00 | 91,000 | -1.88(-3.19%) |
Jan 23, 2020 | 56.22 | 59.25 | 54.06 | 58.88 | 167,060 | +2.13(+3.75%) |
Jan 22, 2020 | 58.45 | 59.06 | 55.80 | 56.75 | 157,405 | -1.57(-2.69%) |
Jan 21, 2020 | 58.50 | 61.86 | 57.00 | 58.32 | 128,991 | -0.32(-0.55%) |
Jan 17, 2020 | 63.29 | 65.03 | 56.93 | 58.64 | 116,400 | -3.98(-6.36%) |
Jan 16, 2020 | 59.49 | 65.60 | 58.92 | 62.62 | 164,110 | +3.78(+6.42%) |
Jan 15, 2020 | 51.95 | 60.65 | 50.50 | 58.84 | 215,595 | +7.43(+14.45%) |
Jan 14, 2020 | 49.35 | 53.28 | 49.32 | 51.41 | 161,153 | +2.25(+4.58%) |
Jan 13, 2020 | 48.81 | 52.50 | 47.66 | 49.16 | 193,795 | +0.32(+0.66%) |
Jan 10, 2020 | 48.50 | 51.65 | 47.60 | 48.84 | 178,400 | +0.94(+1.96%) |
Jan 09, 2020 | 43.10 | 48.79 | 42.17 | 47.90 | 291,630 | +4.76(+11.03%) |
Jan 08, 2020 | 42.66 | 44.48 | 39.10 | 43.14 | 227,868 | +0.49(+1.15%) |
Jan 07, 2020 | 43.08 | 43.27 | 39.62 | 42.65 | 233,201 | -1.23(-2.80%) |
Jan 06, 2020 | 47.20 | 49.45 | 43.26 | 43.88 | 204,133 | -4.62(-9.53%) |
Jan 03, 2020 | 52.05 | 54.61 | 46.80 | 48.50 | 124,600 | -4.75(-8.92%) |
Jan 02, 2020 | 55.89 | 57.09 | 52.57 | 53.25 | 440,732 | -2.89(-5.15%) |
Dec 31, 2019 | 55.64 | 58.08 | 53.71 | 56.14 | 290,800 | +0.01(+0.02%) |
Dec 30, 2019 | 59.92 | 61.45 | 55.64 | 56.13 | 150,351 | -3.88(-6.47%) |
Dec 27, 2019 | 60.47 | 61.62 | 58.00 | 60.01 | 144,600 | -1.23(-2.01%) |
Dec 26, 2019 | 61.76 | 64.49 | 56.67 | 61.24 | 274,522 | -3.26(-5.05%) |
Dec 24, 2019 | 67.50 | 67.87 | 63.93 | 64.50 | 201,100 | -4.41(-6.40%) |
Dec 23, 2019 | 66.76 | 72.94 | 56.65 | 68.91 | 742,701 | +2.83(+4.28%) |
Dec 20, 2019 | 47.61 | 68.93 | 47.61 | 66.08 | 1,379,000 | +18.71(+39.50%) |
Dec 19, 2019 | 43.76 | 48.00 | 43.67 | 47.37 | 147,524 | +3.81(+8.75%) |
Dec 18, 2019 | 42.29 | 46.67 | 40.51 | 43.56 | 213,987 | +1.32(+3.13%) |
Dec 17, 2019 | 40.80 | 43.32 | 40.02 | 42.24 | 301,427 | +1.55(+3.81%) |
Dec 16, 2019 | 39.23 | 41.20 | 38.57 | 40.69 | 312,598 | +1.64(+4.20%) |
Dec 13, 2019 | 35.05 | 39.15 | 34.50 | 39.05 | 242,700 | +3.87(+11.00%) |
Dec 12, 2019 | 33.31 | 35.50 | 32.51 | 35.18 | 89,318 | +1.82(+5.46%) |
Dec 11, 2019 | 32.67 | 33.87 | 31.99 | 33.36 | 69,718 | +0.69(+2.11%) |
Dec 10, 2019 | 31.88 | 32.80 | 30.63 | 32.67 | 100,022 | +0.76(+2.38%) |
Dec 09, 2019 | 30.00 | 34.00 | 29.72 | 31.91 | 304,460 | +3.60(+12.72%) |
Dec 06, 2019 | 35.00 | 37.00 | 27.88 | 28.31 | 319,200 | -5.99(-17.46%) |
Dec 05, 2019 | 32.42 | 36.19 | 32.42 | 34.30 | 255,835 | +2.43(+7.62%) |
Dec 04, 2019 | 29.08 | 32.68 | 29.08 | 31.87 | 263,733 | +3.53(+12.46%) |
Dec 03, 2019 | 28.34 | 33.50 | 27.54 | 28.34 | 290,607 | -0.01(-0.04%) |