Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 33.24 | 35.28 | 32.88 | 35.16 | 5,983 | +0.12(+0.34%) |
Feb 27, 2020 | 33.60 | 35.64 | 31.68 | 35.04 | 9,506 | +0.96(+2.82%) |
Feb 26, 2020 | 33.72 | 36.60 | 33.60 | 34.08 | 13,834 | +0.24(+0.71%) |
Feb 25, 2020 | 35.04 | 35.76 | 33.12 | 33.84 | 11,067 | -1.20(-3.42%) |
Feb 24, 2020 | 36.36 | 37.08 | 34.92 | 35.04 | 15,868 | -2.76(-7.30%) |
Feb 21, 2020 | 39.60 | 39.60 | 37.80 | 37.80 | 11,716 | -2.16(-5.41%) |
Feb 20, 2020 | 39.60 | 41.04 | 39.24 | 39.96 | 19,437 | +1.32(+3.42%) |
Feb 19, 2020 | 38.28 | 39.96 | 36.72 | 38.64 | 28,460 | -0.36(-0.92%) |
Feb 18, 2020 | 36.00 | 40.68 | 36.00 | 39.00 | 36,839 | +2.76(+7.62%) |
Feb 14, 2020 | 36.00 | 36.36 | 34.80 | 36.24 | 11,208 | +0.12(+0.33%) |
Feb 13, 2020 | 36.12 | 36.84 | 33.00 | 36.12 | 15,259 | -0.36(-0.99%) |
Feb 12, 2020 | 34.20 | 37.44 | 31.56 | 36.48 | 58,722 | +2.28(+6.67%) |
Feb 11, 2020 | 38.76 | 40.80 | 33.84 | 34.20 | 167,155 | -45.84(-57.27%) |
Feb 10, 2020 | 89.16 | 98.88 | 79.92 | 80.04 | 12,623 | -9.36(-10.47%) |
Feb 07, 2020 | 95.76 | 96.60 | 87.00 | 89.40 | 8,725 | -6.60(-6.88%) |
Feb 06, 2020 | 100.20 | 100.20 | 90.12 | 96.00 | 7,713 | -3.00(-3.03%) |
Feb 05, 2020 | 100.20 | 102.60 | 93.96 | 99.00 | 29,005 | -15.00(-13.16%) |
Feb 04, 2020 | 103.32 | 130.20 | 100.26 | 114.00 | 13,225 | +9.19(+8.77%) |
Feb 03, 2020 | 111.60 | 111.60 | 99.18 | 104.81 | 2,258 | -5.71(-5.17%) |
Jan 31, 2020 | 105.48 | 116.40 | 103.44 | 110.52 | 1,258 | +4.32(+4.06%) |
Jan 30, 2020 | 109.08 | 109.08 | 105.48 | 106.20 | 1,393 | -3.00(-2.74%) |
Jan 29, 2020 | 110.16 | 112.20 | 107.52 | 109.20 | 336 | -1.20(-1.09%) |
Jan 28, 2020 | 113.88 | 113.88 | 107.16 | 110.40 | 974 | -3.00(-2.65%) |
Jan 27, 2020 | 103.92 | 114.00 | 99.72 | 113.40 | 2,260 | +2.76(+2.49%) |
Jan 24, 2020 | 116.04 | 116.40 | 108.12 | 110.64 | 2,850 | -5.04(-4.36%) |
Jan 23, 2020 | 116.52 | 118.92 | 115.68 | 115.68 | 942 | -1.56(-1.33%) |
Jan 22, 2020 | 114.00 | 119.64 | 114.00 | 117.24 | 1,421 | +2.64(+2.30%) |
Jan 21, 2020 | 122.40 | 122.40 | 114.00 | 114.60 | 1,536 | -8.40(-6.83%) |
Jan 17, 2020 | 114.12 | 123.00 | 114.00 | 123.00 | 3,466 | +4.68(+3.96%) |
Jan 16, 2020 | 115.20 | 121.56 | 114.12 | 118.32 | 7,597 | +4.44(+3.90%) |
Jan 15, 2020 | 113.88 | 126.84 | 99.25 | 113.88 | 8,477 | -15.02(-11.65%) |
Jan 14, 2020 | 128.04 | 141.24 | 118.14 | 128.90 | 10,801 | +8.12(+6.72%) |
Jan 13, 2020 | 125.40 | 130.02 | 118.80 | 120.78 | 4,766 | -18.48(-13.27%) |
Jan 10, 2020 | 144.54 | 151.80 | 125.40 | 139.26 | 11,118 | -15.84(-10.21%) |
Jan 09, 2020 | 121.44 | 163.35 | 121.18 | 155.10 | 23,554 | +33.99(+28.07%) |
Jan 08, 2020 | 125.40 | 125.40 | 110.88 | 121.11 | 2,454 | -5.61(-4.43%) |
Jan 07, 2020 | 143.81 | 145.20 | 122.17 | 126.72 | 4,426 | -11.88(-8.57%) |
Jan 06, 2020 | 132.00 | 151.80 | 118.80 | 138.60 | 7,618 | +12.34(+9.78%) |
Jan 03, 2020 | 125.40 | 141.90 | 114.51 | 126.26 | 4,405 | +0.92(+0.74%) |
Jan 02, 2020 | 118.14 | 130.02 | 105.60 | 125.33 | 3,462 | +12.47(+11.05%) |
Dec 31, 2019 | 112.20 | 122.10 | 106.79 | 112.86 | 3,296 | +4.36(+4.01%) |
Dec 30, 2019 | 97.02 | 112.13 | 96.82 | 108.50 | 3,107 | +11.75(+12.14%) |
Dec 27, 2019 | 99.66 | 99.66 | 96.03 | 96.76 | 459 | -2.38(-2.40%) |
Dec 26, 2019 | 97.68 | 100.98 | 94.12 | 99.13 | 1,125 | +4.82(+5.11%) |
Dec 24, 2019 | 92.40 | 95.63 | 90.42 | 94.31 | 521 | -4.03(-4.09%) |
Dec 23, 2019 | 100.45 | 102.30 | 93.85 | 98.34 | 921 | +2.64(+2.76%) |
Dec 20, 2019 | 90.42 | 105.60 | 89.76 | 95.70 | 2,165 | +6.60(+7.41%) |
Dec 19, 2019 | 95.50 | 97.22 | 89.10 | 89.10 | 789 | -4.62(-4.93%) |
Dec 18, 2019 | 85.80 | 98.93 | 85.80 | 93.72 | 2,563 | +7.92(+9.23%) |
Dec 17, 2019 | 92.40 | 92.40 | 85.80 | 85.80 | 464 | -0.07(-0.08%) |
Dec 16, 2019 | 91.48 | 92.07 | 85.80 | 85.87 | 701 | -3.30(-3.70%) |
Dec 13, 2019 | 94.45 | 98.27 | 86.59 | 89.17 | 1,415 | -12.47(-12.27%) |
Dec 12, 2019 | 99.26 | 104.28 | 93.85 | 101.64 | 1,340 | +7.06(+7.47%) |
Dec 11, 2019 | 104.94 | 105.60 | 93.85 | 94.58 | 1,142 | -11.02(-10.44%) |
Dec 10, 2019 | 99.00 | 112.20 | 99.00 | 105.60 | 2,092 | +6.60(+6.67%) |
Dec 09, 2019 | 99.00 | 105.60 | 99.00 | 99.00 | 705 | +3.30(+3.45%) |
Dec 06, 2019 | 99.66 | 104.28 | 95.70 | 95.70 | 786 | -1.19(-1.23%) |
Dec 05, 2019 | 99.33 | 106.92 | 93.19 | 96.89 | 1,671 | +1.06(+1.10%) |
Dec 04, 2019 | 112.00 | 112.86 | 93.19 | 95.83 | 2,026 | -16.37(-14.59%) |
Dec 03, 2019 | 99.00 | 112.20 | 85.80 | 112.20 | 4,634 | +18.35(+19.55%) |