Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 45.60 | 51.00 | 40.20 | 50.40 | 930 | +2.40(+5.00%) |
Feb 27, 2020 | 45.90 | 52.20 | 45.00 | 48.00 | 450 | -5.10(-9.60%) |
Feb 26, 2020 | 51.90 | 55.50 | 44.70 | 53.10 | 2,184 | +3.30(+6.63%) |
Feb 25, 2020 | 56.69 | 57.15 | 46.50 | 49.80 | 1,142 | -7.80(-13.54%) |
Feb 24, 2020 | 59.10 | 62.10 | 55.97 | 57.60 | 638 | -3.45(-5.65%) |
Feb 21, 2020 | 60.00 | 61.05 | 59.40 | 61.05 | 110 | +1.95(+3.30%) |
Feb 20, 2020 | 58.80 | 60.00 | 56.40 | 59.10 | 1,069 | -0.30(-0.51%) |
Feb 19, 2020 | 60.30 | 60.30 | 58.80 | 59.40 | 265 | +0.30(+0.51%) |
Feb 18, 2020 | 61.50 | 63.00 | 59.10 | 59.10 | 688 | -3.90(-6.19%) |
Feb 14, 2020 | 64.20 | 65.40 | 60.60 | 63.00 | 710 | -1.20(-1.87%) |
Feb 13, 2020 | 59.40 | 64.50 | 57.90 | 64.20 | 3,220 | +6.00(+10.31%) |
Feb 12, 2020 | 56.10 | 59.03 | 54.00 | 58.20 | 285 | +0.60(+1.04%) |
Feb 11, 2020 | 63.00 | 63.00 | 55.50 | 57.60 | 566 | +2.10(+3.78%) |
Feb 10, 2020 | 61.50 | 61.75 | 53.10 | 55.50 | 984 | +4.20(+8.19%) |
Feb 07, 2020 | 51.00 | 52.10 | 51.00 | 51.30 | 533 | +1.20(+2.40%) |
Feb 06, 2020 | 54.30 | 54.30 | 49.63 | 50.10 | 1,031 | -2.10(-4.02%) |
Feb 05, 2020 | 53.40 | 53.40 | 51.00 | 52.20 | 259 | +0.60(+1.16%) |
Feb 04, 2020 | 54.90 | 54.90 | 51.00 | 51.60 | 426 | -1.80(-3.37%) |
Feb 03, 2020 | 51.90 | 55.80 | 51.60 | 53.40 | 431 | +0.30(+0.56%) |
Jan 31, 2020 | 52.50 | 53.70 | 49.46 | 53.10 | 326 | +1.50(+2.91%) |
Jan 30, 2020 | 59.10 | 59.10 | 49.50 | 51.60 | 905 | -5.40(-9.47%) |
Jan 29, 2020 | 60.00 | 61.50 | 57.00 | 57.00 | 1,575 | -3.90(-6.40%) |
Jan 28, 2020 | 61.20 | 62.40 | 60.90 | 60.90 | 63 | +0.00(+0.00%) |
Jan 27, 2020 | 61.20 | 61.59 | 60.00 | 60.90 | 376 | -1.35(-2.17%) |
Jan 24, 2020 | 62.27 | 63.00 | 60.00 | 62.25 | 1,083 | -0.98(-1.55%) |
Jan 23, 2020 | 62.52 | 64.18 | 61.50 | 63.23 | 525 | -0.37(-0.58%) |
Jan 22, 2020 | 64.20 | 64.76 | 62.12 | 63.60 | 324 | +0.00(+0.00%) |
Jan 21, 2020 | 62.70 | 63.60 | 60.30 | 63.60 | 633 | +0.90(+1.44%) |
Jan 17, 2020 | 63.30 | 64.50 | 61.50 | 62.70 | 1,603 | -1.50(-2.34%) |
Jan 16, 2020 | 64.80 | 66.60 | 60.34 | 64.20 | 763 | +0.00(+0.00%) |
Jan 15, 2020 | 63.00 | 64.50 | 61.80 | 64.20 | 463 | +1.50(+2.39%) |
Jan 14, 2020 | 60.30 | 64.80 | 60.30 | 62.70 | 331 | +0.60(+0.97%) |
Jan 13, 2020 | 68.40 | 68.40 | 60.00 | 62.10 | 2,176 | -4.50(-6.76%) |
Jan 10, 2020 | 66.00 | 70.20 | 62.10 | 66.60 | 2,786 | +3.60(+5.71%) |
Jan 09, 2020 | 67.50 | 70.16 | 63.00 | 63.00 | 1,476 | -5.40(-7.89%) |
Jan 08, 2020 | 67.50 | 70.50 | 64.20 | 68.40 | 4,002 | -2.10(-2.98%) |
Jan 07, 2020 | 68.40 | 72.00 | 66.00 | 70.50 | 4,917 | +3.23(+4.81%) |
Jan 06, 2020 | 57.00 | 68.70 | 57.00 | 67.27 | 6,987 | +10.57(+18.63%) |
Jan 03, 2020 | 54.90 | 62.70 | 54.90 | 56.70 | 3,340 | +0.00(+0.00%) |
Jan 02, 2020 | 55.50 | 56.70 | 53.70 | 56.70 | 2,335 | +2.70(+5.00%) |
Dec 31, 2019 | 54.60 | 57.00 | 53.71 | 54.00 | 1,406 | -0.30(-0.55%) |
Dec 30, 2019 | 54.30 | 54.60 | 53.70 | 54.30 | 3,474 | -0.30(-0.55%) |
Dec 27, 2019 | 54.00 | 55.50 | 54.00 | 54.60 | 463 | +0.00(+0.00%) |
Dec 26, 2019 | 56.10 | 56.10 | 54.58 | 54.60 | 368 | -1.20(-2.15%) |
Dec 24, 2019 | 54.00 | 55.80 | 54.00 | 55.80 | 256 | +1.50(+2.76%) |
Dec 23, 2019 | 55.50 | 57.00 | 54.00 | 54.30 | 1,333 | -1.20(-2.16%) |
Dec 20, 2019 | 54.30 | 56.40 | 54.30 | 55.50 | 1,693 | +0.70(+1.28%) |
Dec 19, 2019 | 52.50 | 56.70 | 52.50 | 54.80 | 1,565 | +1.40(+2.62%) |
Dec 18, 2019 | 53.88 | 54.60 | 52.85 | 53.40 | 732 | -0.60(-1.11%) |
Dec 17, 2019 | 54.60 | 56.56 | 53.10 | 54.00 | 1,053 | -1.70(-3.05%) |
Dec 16, 2019 | 55.50 | 57.30 | 54.30 | 55.70 | 497 | +1.08(+1.98%) |
Dec 13, 2019 | 55.20 | 58.50 | 54.60 | 54.62 | 1,373 | -1.18(-2.12%) |
Dec 12, 2019 | 57.30 | 57.30 | 54.00 | 55.80 | 892 | -1.50(-2.62%) |
Dec 11, 2019 | 54.90 | 57.30 | 54.36 | 57.30 | 961 | +1.50(+2.69%) |
Dec 10, 2019 | 57.00 | 57.70 | 54.07 | 55.80 | 794 | -1.20(-2.11%) |
Dec 09, 2019 | 54.60 | 59.40 | 54.30 | 57.00 | 1,911 | +0.60(+1.06%) |
Dec 06, 2019 | 56.70 | 56.70 | 51.90 | 56.40 | 2,006 | +0.60(+1.08%) |
Dec 05, 2019 | 54.90 | 55.80 | 53.10 | 55.80 | 1,878 | +0.30(+0.54%) |
Dec 04, 2019 | 55.80 | 57.60 | 54.00 | 55.50 | 1,055 | -0.30(-0.54%) |
Dec 03, 2019 | 60.00 | 60.00 | 54.30 | 55.80 | 2,923 | -3.90(-6.53%) |