Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.20 | 20.84 | 19.20 | 20.55 | 28,412 | -0.57(-2.70%) |
Feb 27, 2020 | 22.56 | 22.56 | 20.16 | 21.12 | 41,891 | -1.39(-6.18%) |
Feb 26, 2020 | 24.00 | 24.00 | 21.62 | 22.51 | 52,455 | -1.27(-5.33%) |
Feb 25, 2020 | 24.96 | 25.67 | 23.52 | 23.78 | 39,599 | -1.58(-6.25%) |
Feb 24, 2020 | 26.40 | 26.40 | 24.86 | 25.36 | 32,595 | -1.45(-5.41%) |
Feb 21, 2020 | 27.84 | 27.84 | 26.45 | 26.81 | 18,752 | -0.21(-0.78%) |
Feb 20, 2020 | 27.36 | 28.32 | 26.40 | 27.02 | 22,099 | +0.14(+0.54%) |
Feb 19, 2020 | 27.35 | 27.35 | 26.16 | 26.88 | 24,585 | -0.43(-1.56%) |
Feb 18, 2020 | 28.32 | 28.75 | 25.34 | 27.31 | 71,088 | -0.05(-0.19%) |
Feb 14, 2020 | 26.41 | 33.12 | 26.33 | 27.36 | 148,737 | -0.48(-1.72%) |
Feb 13, 2020 | 28.32 | 28.80 | 26.88 | 27.84 | 37,065 | -0.48(-1.69%) |
Feb 12, 2020 | 26.88 | 29.76 | 25.44 | 28.32 | 93,836 | +1.87(+7.08%) |
Feb 11, 2020 | 25.92 | 27.84 | 24.24 | 26.45 | 83,512 | -0.95(-3.45%) |
Feb 10, 2020 | 24.48 | 29.76 | 22.90 | 27.39 | 337,981 | -8.94(-24.60%) |
Feb 07, 2020 | 36.00 | 37.68 | 35.04 | 36.33 | 81,387 | +1.29(+3.68%) |
Feb 06, 2020 | 36.48 | 36.96 | 34.08 | 35.04 | 51,869 | -1.92(-5.19%) |
Feb 05, 2020 | 38.02 | 39.60 | 36.53 | 36.96 | 78,359 | -1.92(-4.94%) |
Feb 04, 2020 | 40.80 | 41.28 | 37.44 | 38.88 | 71,208 | -1.56(-3.86%) |
Feb 03, 2020 | 35.23 | 41.76 | 35.04 | 40.44 | 192,089 | +5.21(+14.78%) |
Jan 31, 2020 | 33.60 | 36.00 | 33.12 | 35.23 | 48,208 | +0.67(+1.94%) |
Jan 30, 2020 | 36.48 | 36.48 | 34.08 | 34.56 | 25,740 | -1.88(-5.15%) |
Jan 29, 2020 | 35.47 | 37.56 | 34.12 | 36.44 | 66,056 | +0.94(+2.65%) |
Jan 28, 2020 | 30.24 | 35.86 | 29.77 | 35.50 | 70,854 | +4.86(+15.85%) |
Jan 27, 2020 | 32.64 | 32.64 | 29.76 | 30.64 | 38,606 | -1.48(-4.60%) |
Jan 24, 2020 | 32.64 | 32.88 | 31.56 | 32.12 | 35,410 | -1.12(-3.37%) |
Jan 23, 2020 | 34.56 | 34.56 | 32.88 | 33.24 | 36,793 | -0.84(-2.48%) |
Jan 22, 2020 | 33.65 | 34.80 | 32.88 | 34.08 | 56,569 | +1.44(+4.41%) |
Jan 21, 2020 | 36.48 | 36.48 | 32.64 | 32.64 | 101,665 | -4.66(-12.48%) |
Jan 17, 2020 | 38.40 | 38.90 | 36.96 | 37.30 | 74,285 | -1.83(-4.67%) |
Jan 16, 2020 | 40.80 | 41.04 | 36.48 | 39.12 | 114,708 | -1.68(-4.11%) |
Jan 15, 2020 | 43.68 | 43.68 | 39.36 | 40.80 | 161,324 | -4.32(-9.57%) |
Jan 14, 2020 | 36.96 | 45.12 | 36.48 | 45.12 | 442,719 | +8.64(+23.68%) |
Jan 13, 2020 | 32.64 | 48.00 | 24.48 | 36.48 | 1,105,369 | -68.16(-65.14%) |
Jan 10, 2020 | 108.48 | 108.48 | 104.64 | 104.64 | 33,868 | -3.36(-3.11%) |
Jan 09, 2020 | 105.12 | 109.92 | 102.72 | 108.00 | 41,802 | +2.88(+2.74%) |
Jan 08, 2020 | 108.00 | 110.88 | 103.20 | 105.12 | 43,990 | -6.72(-6.01%) |
Jan 07, 2020 | 107.52 | 121.92 | 101.76 | 111.84 | 96,866 | +6.24(+5.91%) |
Jan 06, 2020 | 110.40 | 110.40 | 105.12 | 105.60 | 43,256 | -6.24(-5.58%) |
Jan 03, 2020 | 110.88 | 112.32 | 106.56 | 111.84 | 30,889 | -2.40(-2.10%) |
Jan 02, 2020 | 120.96 | 120.96 | 105.60 | 114.24 | 58,164 | -3.36(-2.86%) |
Dec 31, 2019 | 117.60 | 119.04 | 108.48 | 117.60 | 64,362 | -0.48(-0.41%) |
Dec 30, 2019 | 127.68 | 131.04 | 114.72 | 118.08 | 63,852 | -4.80(-3.91%) |
Dec 27, 2019 | 130.08 | 130.08 | 113.76 | 122.88 | 90,385 | -6.24(-4.83%) |
Dec 26, 2019 | 107.52 | 132.00 | 107.04 | 129.12 | 201,085 | +23.04(+21.72%) |
Dec 24, 2019 | 100.80 | 110.88 | 96.96 | 106.08 | 274,597 | +1.44(+1.38%) |
Dec 23, 2019 | 137.76 | 147.84 | 56.64 | 104.64 | 281,469 | -33.12(-24.04%) |
Dec 20, 2019 | 126.72 | 141.12 | 123.36 | 137.76 | 163,335 | +14.88(+12.11%) |
Dec 19, 2019 | 114.72 | 129.12 | 110.88 | 122.88 | 91,352 | +7.68(+6.67%) |
Dec 18, 2019 | 108.00 | 115.68 | 103.20 | 115.20 | 85,942 | +0.00(+0.00%) |
Dec 17, 2019 | 96.48 | 116.16 | 95.52 | 115.20 | 195,830 | +18.72(+19.40%) |
Dec 16, 2019 | 99.36 | 100.80 | 92.16 | 96.48 | 106,333 | -1.44(-1.47%) |
Dec 13, 2019 | 84.96 | 98.88 | 84.00 | 97.92 | 128,552 | +13.92(+16.57%) |
Dec 12, 2019 | 88.32 | 88.32 | 82.56 | 84.00 | 63,522 | -1.92(-2.23%) |
Dec 11, 2019 | 87.84 | 89.28 | 83.52 | 85.92 | 60,346 | -2.40(-2.72%) |
Dec 10, 2019 | 93.12 | 93.60 | 86.88 | 88.32 | 52,560 | -0.48(-0.54%) |
Dec 09, 2019 | 89.28 | 91.68 | 87.36 | 88.80 | 51,409 | -0.48(-0.54%) |
Dec 06, 2019 | 91.20 | 93.12 | 88.32 | 89.28 | 53,239 | -1.92(-2.11%) |
Dec 05, 2019 | 92.16 | 94.08 | 90.24 | 91.20 | 42,218 | -0.96(-1.04%) |
Dec 04, 2019 | 94.56 | 95.04 | 91.68 | 92.16 | 49,536 | +0.48(+0.52%) |
Dec 03, 2019 | 89.76 | 93.60 | 86.88 | 91.68 | 47,835 | +1.44(+1.60%) |