Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.00 | 34.40 | 26.00 | 30.60 | 51,895 | +3.00(+10.87%) |
Feb 27, 2020 | 28.40 | 29.80 | 24.40 | 27.60 | 22,968 | -1.80(-6.12%) |
Feb 26, 2020 | 28.80 | 35.60 | 28.40 | 29.40 | 51,161 | +0.40(+1.38%) |
Feb 25, 2020 | 31.20 | 31.40 | 28.20 | 29.00 | 11,229 | -2.20(-7.05%) |
Feb 24, 2020 | 32.40 | 32.88 | 30.80 | 31.20 | 7,924 | -2.00(-6.02%) |
Feb 21, 2020 | 34.20 | 34.20 | 32.40 | 33.20 | 7,220 | -1.00(-2.92%) |
Feb 20, 2020 | 34.00 | 34.60 | 33.20 | 34.20 | 6,775 | +0.20(+0.59%) |
Feb 19, 2020 | 34.40 | 35.30 | 34.00 | 34.00 | 5,824 | -0.40(-1.16%) |
Feb 18, 2020 | 33.40 | 40.80 | 33.40 | 34.40 | 25,129 | +0.60(+1.78%) |
Feb 14, 2020 | 33.40 | 34.40 | 33.20 | 33.80 | 4,360 | +0.00(+0.00%) |
Feb 13, 2020 | 34.40 | 35.19 | 33.60 | 33.80 | 6,227 | -1.00(-2.87%) |
Feb 12, 2020 | 35.40 | 35.82 | 34.00 | 34.80 | 8,884 | -1.00(-2.79%) |
Feb 11, 2020 | 36.00 | 36.60 | 35.20 | 35.80 | 9,601 | +0.20(+0.56%) |
Feb 10, 2020 | 36.20 | 37.00 | 35.20 | 35.60 | 5,174 | -1.00(-2.73%) |
Feb 07, 2020 | 37.00 | 37.20 | 36.00 | 36.60 | 6,310 | -0.20(-0.54%) |
Feb 06, 2020 | 37.40 | 37.60 | 36.60 | 36.80 | 4,275 | -0.20(-0.54%) |
Feb 05, 2020 | 37.40 | 38.00 | 36.80 | 37.00 | 5,662 | -0.40(-1.07%) |
Feb 04, 2020 | 38.40 | 38.40 | 37.00 | 37.40 | 4,721 | -0.60(-1.58%) |
Feb 03, 2020 | 37.60 | 39.00 | 37.60 | 38.00 | 2,427 | +0.50(+1.33%) |
Jan 31, 2020 | 38.40 | 38.40 | 37.00 | 37.50 | 4,275 | -1.10(-2.85%) |
Jan 30, 2020 | 39.60 | 39.60 | 38.00 | 38.60 | 5,390 | +0.00(+0.00%) |
Jan 29, 2020 | 40.20 | 40.20 | 38.60 | 38.60 | 4,187 | -1.80(-4.46%) |
Jan 28, 2020 | 38.60 | 40.80 | 38.60 | 40.40 | 7,830 | +2.20(+5.76%) |
Jan 27, 2020 | 40.40 | 40.58 | 38.00 | 38.20 | 7,611 | -2.60(-6.37%) |
Jan 24, 2020 | 41.40 | 42.40 | 38.60 | 40.80 | 11,705 | -1.00(-2.39%) |
Jan 23, 2020 | 42.40 | 42.80 | 41.00 | 41.80 | 6,473 | -0.60(-1.42%) |
Jan 22, 2020 | 45.40 | 45.40 | 42.20 | 42.40 | 13,758 | -3.60(-7.83%) |
Jan 21, 2020 | 42.00 | 46.80 | 41.60 | 46.00 | 38,779 | +4.20(+10.05%) |
Jan 17, 2020 | 42.20 | 42.36 | 40.00 | 41.80 | 11,215 | -1.00(-2.34%) |
Jan 16, 2020 | 42.80 | 43.80 | 42.00 | 42.80 | 9,062 | -0.60(-1.38%) |
Jan 15, 2020 | 42.60 | 44.80 | 41.00 | 43.40 | 20,659 | +0.40(+0.93%) |
Jan 14, 2020 | 39.40 | 44.20 | 39.00 | 43.00 | 67,795 | +4.80(+12.57%) |
Jan 13, 2020 | 38.00 | 38.80 | 37.80 | 38.20 | 6,780 | -0.20(-0.52%) |
Jan 10, 2020 | 38.40 | 39.00 | 37.51 | 38.40 | 7,400 | +0.40(+1.05%) |
Jan 09, 2020 | 38.40 | 39.00 | 37.40 | 38.00 | 5,640 | -0.60(-1.55%) |
Jan 08, 2020 | 38.80 | 39.80 | 38.20 | 38.60 | 6,067 | -1.20(-3.02%) |
Jan 07, 2020 | 38.80 | 41.00 | 38.80 | 39.80 | 9,017 | +1.40(+3.65%) |
Jan 06, 2020 | 39.00 | 39.51 | 38.20 | 38.40 | 7,585 | -0.80(-2.04%) |
Jan 03, 2020 | 39.00 | 40.80 | 39.00 | 39.20 | 5,455 | -0.60(-1.51%) |
Jan 02, 2020 | 41.40 | 41.40 | 39.40 | 39.80 | 11,053 | -1.20(-2.93%) |
Dec 31, 2019 | 39.40 | 41.80 | 39.40 | 41.00 | 20,610 | +1.60(+4.06%) |
Dec 30, 2019 | 40.20 | 40.80 | 39.20 | 39.40 | 9,729 | -1.40(-3.43%) |
Dec 27, 2019 | 41.20 | 42.99 | 40.00 | 40.80 | 19,040 | -0.20(-0.49%) |
Dec 26, 2019 | 40.00 | 41.00 | 38.00 | 41.00 | 21,322 | +1.00(+2.50%) |
Dec 24, 2019 | 40.80 | 40.80 | 39.00 | 40.00 | 4,625 | -0.20(-0.50%) |
Dec 23, 2019 | 41.40 | 41.80 | 39.80 | 40.20 | 16,392 | -2.20(-5.19%) |
Dec 20, 2019 | 44.20 | 46.00 | 41.60 | 42.40 | 27,320 | -0.20(-0.47%) |
Dec 19, 2019 | 42.40 | 44.60 | 40.20 | 42.60 | 19,568 | -0.80(-1.84%) |
Dec 18, 2019 | 48.00 | 48.00 | 42.00 | 43.40 | 27,253 | -2.20(-4.82%) |
Dec 17, 2019 | 36.40 | 56.60 | 36.20 | 45.60 | 280,585 | +9.39(+25.94%) |
Dec 16, 2019 | 36.00 | 36.99 | 36.00 | 36.21 | 3,247 | -0.19(-0.53%) |
Dec 13, 2019 | 37.00 | 38.00 | 36.00 | 36.40 | 6,370 | -0.60(-1.62%) |
Dec 12, 2019 | 37.40 | 37.80 | 36.60 | 37.00 | 4,883 | -0.40(-1.07%) |
Dec 11, 2019 | 38.20 | 39.00 | 36.40 | 37.40 | 7,166 | -1.60(-4.10%) |
Dec 10, 2019 | 39.60 | 40.00 | 37.60 | 39.00 | 4,951 | -1.00(-2.50%) |
Dec 09, 2019 | 41.20 | 41.20 | 38.30 | 40.00 | 4,033 | -0.60(-1.48%) |
Dec 06, 2019 | 41.00 | 42.40 | 40.00 | 40.60 | 4,225 | -0.80(-1.93%) |
Dec 05, 2019 | 41.60 | 43.00 | 41.00 | 41.40 | 3,486 | -1.20(-2.82%) |
Dec 04, 2019 | 43.60 | 44.00 | 41.80 | 42.60 | 2,885 | -1.00(-2.29%) |
Dec 03, 2019 | 41.20 | 45.00 | 41.20 | 43.60 | 7,573 | +1.80(+4.31%) |