Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 198.00 | 222.00 | 113.19 | 127.23 | 298,008 | -13.77(-9.77%) |
Feb 27, 2020 | 87.00 | 150.00 | 87.00 | 141.00 | 157,841 | +49.47(+54.05%) |
Feb 26, 2020 | 96.87 | 98.85 | 87.00 | 91.53 | 25,367 | +3.03(+3.42%) |
Feb 25, 2020 | 87.03 | 98.94 | 86.10 | 88.50 | 10,474 | -1.23(-1.37%) |
Feb 24, 2020 | 90.15 | 91.38 | 83.58 | 89.73 | 8,699 | -1.65(-1.81%) |
Feb 21, 2020 | 91.44 | 97.47 | 87.00 | 91.38 | 16,725 | -0.12(-0.13%) |
Feb 20, 2020 | 86.10 | 94.50 | 84.48 | 91.50 | 24,480 | +6.00(+7.02%) |
Feb 19, 2020 | 81.99 | 87.00 | 81.00 | 85.50 | 9,561 | +3.00(+3.64%) |
Feb 18, 2020 | 84.00 | 84.27 | 80.70 | 82.50 | 5,284 | -2.01(-2.38%) |
Feb 14, 2020 | 84.15 | 88.50 | 82.56 | 84.51 | 8,430 | -3.51(-3.99%) |
Feb 13, 2020 | 92.94 | 97.47 | 85.80 | 88.02 | 14,535 | -0.18(-0.20%) |
Feb 12, 2020 | 85.41 | 90.00 | 83.40 | 88.20 | 11,070 | +5.55(+6.72%) |
Feb 11, 2020 | 82.50 | 84.00 | 79.89 | 82.65 | 7,139 | -1.35(-1.61%) |
Feb 10, 2020 | 81.00 | 84.00 | 81.00 | 84.00 | 7,493 | -0.24(-0.28%) |
Feb 07, 2020 | 85.92 | 87.90 | 81.00 | 84.24 | 13,747 | -7.02(-7.69%) |
Feb 06, 2020 | 102.90 | 105.00 | 90.00 | 91.26 | 57,620 | +11.16(+13.93%) |
Feb 05, 2020 | 81.00 | 82.20 | 78.03 | 80.10 | 5,373 | -1.20(-1.48%) |
Feb 04, 2020 | 84.00 | 87.00 | 78.36 | 81.30 | 11,038 | -6.30(-7.19%) |
Feb 03, 2020 | 90.00 | 92.70 | 87.03 | 87.60 | 5,250 | -2.64(-2.93%) |
Jan 31, 2020 | 93.00 | 95.40 | 90.15 | 90.24 | 4,503 | -2.16(-2.34%) |
Jan 30, 2020 | 90.03 | 96.00 | 87.03 | 92.40 | 8,109 | +1.86(+2.05%) |
Jan 29, 2020 | 91.50 | 93.00 | 84.00 | 90.54 | 5,360 | -5.46(-5.69%) |
Jan 28, 2020 | 93.00 | 99.00 | 87.00 | 96.00 | 6,061 | +0.54(+0.57%) |
Jan 27, 2020 | 90.63 | 97.50 | 84.06 | 95.46 | 9,718 | -0.12(-0.13%) |
Jan 24, 2020 | 95.28 | 97.50 | 93.18 | 95.58 | 6,687 | -0.42(-0.44%) |
Jan 23, 2020 | 96.00 | 99.00 | 93.00 | 96.00 | 9,681 | -0.45(-0.47%) |
Jan 22, 2020 | 105.00 | 108.00 | 93.45 | 96.45 | 18,601 | -8.55(-8.14%) |
Jan 21, 2020 | 93.00 | 105.00 | 90.00 | 105.00 | 19,181 | +11.25(+12.00%) |
Jan 17, 2020 | 98.67 | 98.79 | 90.00 | 93.75 | 14,491 | -5.25(-5.30%) |
Jan 16, 2020 | 102.00 | 102.00 | 96.00 | 99.00 | 14,746 | -3.00(-2.94%) |
Jan 15, 2020 | 102.00 | 105.00 | 99.00 | 102.00 | 9,943 | +0.00(+0.00%) |
Jan 14, 2020 | 96.00 | 108.00 | 96.00 | 102.00 | 14,894 | +0.96(+0.95%) |
Jan 13, 2020 | 108.00 | 109.50 | 96.60 | 101.04 | 19,119 | -5.88(-5.50%) |
Jan 10, 2020 | 111.00 | 115.50 | 103.20 | 106.92 | 27,136 | -0.96(-0.89%) |
Jan 09, 2020 | 102.06 | 119.70 | 96.75 | 107.88 | 35,250 | +5.88(+5.76%) |
Jan 08, 2020 | 103.50 | 112.47 | 96.30 | 102.00 | 22,363 | -6.00(-5.56%) |
Jan 07, 2020 | 105.00 | 129.00 | 90.00 | 108.00 | 77,096 | -8.55(-7.34%) |
Jan 06, 2020 | 142.50 | 151.20 | 112.38 | 116.55 | 155,640 | +9.45(+8.82%) |
Jan 03, 2020 | 75.00 | 121.50 | 72.60 | 107.10 | 207,091 | +32.10(+42.80%) |
Jan 02, 2020 | 69.90 | 78.00 | 66.60 | 75.00 | 24,004 | +8.91(+13.48%) |
Dec 31, 2019 | 76.62 | 79.20 | 63.00 | 66.09 | 32,638 | -7.86(-10.63%) |
Dec 30, 2019 | 65.70 | 77.55 | 65.37 | 73.95 | 42,973 | +10.95(+17.38%) |
Dec 27, 2019 | 63.00 | 65.40 | 60.00 | 63.00 | 11,645 | +1.98(+3.24%) |
Dec 26, 2019 | 61.80 | 64.20 | 59.16 | 61.02 | 7,900 | +1.98(+3.35%) |
Dec 24, 2019 | 59.28 | 59.40 | 58.20 | 59.04 | 2,963 | +0.78(+1.34%) |
Dec 23, 2019 | 60.00 | 60.15 | 57.60 | 58.26 | 5,298 | -1.44(-2.41%) |
Dec 20, 2019 | 60.00 | 60.90 | 58.56 | 59.70 | 4,109 | -0.30(-0.50%) |
Dec 19, 2019 | 59.88 | 61.47 | 58.53 | 60.00 | 6,870 | +1.17(+1.99%) |
Dec 18, 2019 | 61.62 | 62.40 | 58.50 | 58.83 | 10,650 | -4.77(-7.50%) |
Dec 17, 2019 | 70.29 | 70.50 | 60.87 | 63.60 | 20,868 | -3.75(-5.57%) |
Dec 16, 2019 | 59.70 | 71.40 | 59.28 | 67.35 | 31,064 | +7.08(+11.75%) |
Dec 13, 2019 | 55.50 | 66.00 | 54.90 | 60.27 | 25,922 | +5.43(+9.90%) |
Dec 12, 2019 | 55.50 | 56.40 | 52.68 | 54.84 | 6,185 | +0.78(+1.44%) |
Dec 11, 2019 | 58.35 | 58.35 | 54.06 | 54.06 | 7,458 | -3.84(-6.63%) |
Dec 10, 2019 | 57.90 | 59.10 | 57.00 | 57.90 | 8,706 | -1.59(-2.67%) |
Dec 09, 2019 | 61.50 | 62.40 | 57.75 | 59.49 | 9,760 | -0.51(-0.85%) |
Dec 06, 2019 | 60.60 | 62.46 | 58.89 | 60.00 | 6,125 | +1.20(+2.04%) |
Dec 05, 2019 | 63.06 | 63.30 | 58.80 | 58.80 | 12,100 | -4.56(-7.20%) |
Dec 04, 2019 | 60.00 | 68.49 | 58.50 | 63.36 | 17,418 | +3.36(+5.60%) |
Dec 03, 2019 | 60.00 | 63.00 | 57.00 | 60.00 | 10,414 | -3.15(-4.99%) |