Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.60 | 27.30 | 25.40 | 26.80 | 737,615 | +0.40(+1.52%) |
Feb 27, 2020 | 26.60 | 29.20 | 25.40 | 26.40 | 1,070,397 | -1.60(-5.71%) |
Feb 26, 2020 | 30.00 | 30.20 | 27.40 | 28.00 | 929,149 | -1.80(-6.04%) |
Feb 25, 2020 | 31.60 | 31.80 | 28.60 | 29.80 | 1,074,832 | -1.40(-4.49%) |
Feb 24, 2020 | 30.80 | 31.80 | 29.60 | 31.20 | 860,541 | -1.80(-5.45%) |
Feb 21, 2020 | 34.60 | 34.60 | 31.40 | 33.00 | 1,447,380 | -1.00(-2.94%) |
Feb 20, 2020 | 34.40 | 35.80 | 34.00 | 34.00 | 2,013,525 | +0.00(+0.00%) |
Feb 19, 2020 | 38.60 | 40.40 | 34.00 | 34.00 | 7,746,160 | -27.00(-44.26%) |
Feb 18, 2020 | 57.00 | 61.80 | 56.60 | 61.00 | 714,395 | +4.40(+7.77%) |
Feb 14, 2020 | 59.20 | 59.60 | 56.40 | 56.60 | 336,545 | -2.60(-4.39%) |
Feb 13, 2020 | 58.40 | 59.60 | 58.20 | 59.20 | 211,266 | +0.20(+0.34%) |
Feb 12, 2020 | 58.20 | 60.00 | 58.00 | 59.00 | 218,810 | +1.20(+2.08%) |
Feb 11, 2020 | 58.40 | 59.60 | 57.20 | 57.80 | 290,920 | -0.60(-1.03%) |
Feb 10, 2020 | 60.40 | 60.40 | 57.60 | 58.40 | 489,428 | -2.60(-4.26%) |
Feb 07, 2020 | 62.20 | 62.20 | 60.00 | 61.00 | 292,935 | -1.60(-2.56%) |
Feb 06, 2020 | 62.00 | 63.20 | 61.00 | 62.60 | 187,051 | +0.80(+1.29%) |
Feb 05, 2020 | 60.80 | 62.00 | 60.00 | 61.80 | 270,183 | +1.20(+1.98%) |
Feb 04, 2020 | 58.60 | 60.80 | 57.80 | 60.60 | 241,024 | +2.60(+4.48%) |
Feb 03, 2020 | 58.20 | 58.40 | 57.00 | 58.00 | 216,464 | +0.40(+0.69%) |
Jan 31, 2020 | 58.80 | 59.60 | 57.00 | 57.60 | 341,840 | -1.60(-2.70%) |
Jan 30, 2020 | 57.00 | 59.20 | 56.20 | 59.20 | 195,097 | +1.60(+2.78%) |
Jan 29, 2020 | 59.00 | 59.20 | 57.20 | 57.60 | 188,390 | -1.40(-2.37%) |
Jan 28, 2020 | 58.40 | 59.20 | 57.60 | 59.00 | 245,245 | +0.80(+1.37%) |
Jan 27, 2020 | 58.00 | 59.00 | 57.20 | 58.20 | 294,098 | -1.20(-2.02%) |
Jan 24, 2020 | 61.20 | 61.20 | 58.30 | 59.40 | 302,240 | -1.00(-1.66%) |
Jan 23, 2020 | 60.20 | 61.80 | 58.80 | 60.40 | 377,754 | -0.20(-0.33%) |
Jan 22, 2020 | 62.40 | 63.20 | 59.60 | 60.60 | 659,541 | -2.20(-3.50%) |
Jan 21, 2020 | 59.20 | 63.00 | 57.00 | 62.80 | 797,366 | +2.60(+4.32%) |
Jan 17, 2020 | 58.00 | 60.20 | 56.60 | 60.20 | 736,840 | +4.20(+7.50%) |
Jan 16, 2020 | 54.40 | 56.20 | 54.40 | 56.00 | 367,718 | +1.60(+2.94%) |
Jan 15, 2020 | 53.20 | 54.40 | 52.80 | 54.40 | 335,154 | +1.20(+2.26%) |
Jan 14, 2020 | 52.20 | 54.00 | 51.60 | 53.20 | 494,021 | +0.40(+0.76%) |
Jan 13, 2020 | 50.00 | 52.80 | 49.00 | 52.80 | 329,550 | +2.80(+5.60%) |
Jan 10, 2020 | 49.80 | 50.20 | 48.20 | 50.00 | 371,430 | -0.20(-0.40%) |
Jan 09, 2020 | 48.20 | 50.40 | 48.00 | 50.20 | 428,286 | +2.00(+4.15%) |
Jan 08, 2020 | 47.00 | 48.80 | 47.00 | 48.20 | 338,654 | +1.20(+2.55%) |
Jan 07, 2020 | 46.60 | 47.60 | 45.80 | 47.00 | 556,196 | +0.80(+1.73%) |
Jan 06, 2020 | 46.00 | 46.80 | 45.40 | 46.20 | 334,760 | +0.40(+0.87%) |
Jan 03, 2020 | 47.40 | 47.60 | 45.80 | 45.80 | 292,645 | -1.60(-3.38%) |
Jan 02, 2020 | 48.40 | 48.40 | 47.20 | 47.40 | 451,818 | -0.40(-0.84%) |
Dec 31, 2019 | 47.00 | 48.60 | 46.80 | 47.80 | 517,440 | +0.60(+1.27%) |
Dec 30, 2019 | 46.60 | 47.80 | 45.00 | 47.20 | 536,958 | +0.60(+1.29%) |
Dec 27, 2019 | 46.60 | 47.20 | 46.20 | 46.60 | 218,080 | -0.40(-0.85%) |
Dec 26, 2019 | 46.60 | 47.60 | 46.00 | 47.00 | 335,088 | +0.20(+0.43%) |
Dec 24, 2019 | 45.40 | 47.00 | 45.00 | 46.80 | 245,375 | +1.60(+3.54%) |
Dec 23, 2019 | 45.00 | 45.40 | 43.40 | 45.20 | 324,703 | +0.60(+1.35%) |
Dec 20, 2019 | 45.60 | 45.80 | 44.20 | 44.60 | 567,785 | -0.90(-1.98%) |
Dec 19, 2019 | 47.80 | 47.99 | 44.80 | 45.50 | 594,725 | -2.30(-4.81%) |
Dec 18, 2019 | 48.40 | 48.80 | 47.60 | 47.80 | 232,280 | +0.00(+0.00%) |
Dec 17, 2019 | 50.80 | 51.40 | 47.00 | 47.80 | 912,696 | -4.80(-9.13%) |
Dec 16, 2019 | 52.80 | 54.40 | 52.40 | 52.60 | 467,566 | +0.40(+0.77%) |
Dec 13, 2019 | 55.00 | 55.60 | 52.00 | 52.20 | 404,460 | -2.20(-4.04%) |
Dec 12, 2019 | 55.20 | 55.80 | 54.20 | 54.40 | 346,740 | -0.60(-1.09%) |
Dec 11, 2019 | 58.20 | 58.80 | 54.80 | 55.00 | 316,481 | -4.20(-7.09%) |
Dec 10, 2019 | 58.80 | 59.40 | 58.00 | 59.20 | 231,896 | +0.60(+1.02%) |
Dec 09, 2019 | 59.20 | 59.80 | 58.40 | 58.60 | 214,414 | -0.40(-0.68%) |
Dec 06, 2019 | 58.80 | 60.60 | 58.40 | 59.00 | 366,445 | +0.20(+0.34%) |
Dec 05, 2019 | 57.00 | 59.80 | 57.00 | 58.80 | 274,454 | +1.00(+1.73%) |
Dec 04, 2019 | 56.20 | 58.40 | 56.00 | 57.80 | 270,980 | +1.80(+3.21%) |
Dec 03, 2019 | 55.80 | 57.00 | 55.40 | 56.00 | 180,439 | +0.00(+0.00%) |