Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 110.04 | 110.04 | 74.03 | 99.96 | 75,825 | -17.36(-14.80%) |
Feb 27, 2020 | 147.68 | 148.76 | 93.88 | 117.32 | 107,283 | -22.04(-15.82%) |
Feb 26, 2020 | 124.00 | 144.68 | 124.00 | 139.36 | 150,143 | +19.36(+16.13%) |
Feb 25, 2020 | 108.84 | 120.00 | 108.80 | 120.00 | 74,284 | +16.32(+15.74%) |
Feb 24, 2020 | 89.00 | 116.20 | 81.68 | 103.68 | 66,288 | +11.00(+11.87%) |
Feb 21, 2020 | 94.20 | 96.64 | 91.00 | 92.68 | 17,175 | -3.92(-4.06%) |
Feb 20, 2020 | 90.08 | 99.52 | 88.00 | 96.60 | 36,563 | +6.52(+7.24%) |
Feb 19, 2020 | 84.40 | 91.88 | 81.72 | 90.08 | 42,611 | +8.48(+10.39%) |
Feb 18, 2020 | 68.20 | 82.00 | 68.20 | 81.60 | 25,786 | +14.16(+21.00%) |
Feb 14, 2020 | 72.00 | 72.00 | 64.64 | 67.44 | 7,550 | -4.72(-6.54%) |
Feb 13, 2020 | 74.00 | 74.35 | 70.95 | 72.16 | 4,094 | -3.02(-4.02%) |
Feb 12, 2020 | 72.76 | 75.88 | 72.76 | 75.18 | 3,956 | +2.42(+3.33%) |
Feb 11, 2020 | 85.00 | 85.00 | 70.00 | 72.76 | 23,535 | -13.24(-15.40%) |
Feb 10, 2020 | 72.32 | 93.84 | 72.32 | 86.00 | 48,309 | +14.96(+21.06%) |
Feb 07, 2020 | 58.36 | 71.20 | 58.20 | 71.04 | 26,900 | +11.60(+19.52%) |
Feb 06, 2020 | 56.20 | 59.44 | 51.00 | 59.44 | 9,990 | +1.84(+3.19%) |
Feb 05, 2020 | 56.20 | 57.60 | 55.36 | 57.60 | 2,589 | -0.04(-0.07%) |
Feb 04, 2020 | 51.04 | 57.64 | 51.04 | 57.64 | 4,195 | +5.56(+10.68%) |
Feb 03, 2020 | 53.20 | 55.28 | 49.78 | 52.08 | 4,147 | -2.52(-4.62%) |
Jan 31, 2020 | 56.00 | 56.04 | 53.32 | 54.60 | 4,850 | -2.12(-3.74%) |
Jan 30, 2020 | 55.24 | 56.84 | 55.24 | 56.72 | 601 | +0.00(+0.00%) |
Jan 29, 2020 | 56.40 | 57.70 | 55.81 | 56.72 | 4,362 | -0.36(-0.63%) |
Jan 28, 2020 | 54.79 | 58.20 | 54.79 | 57.08 | 4,271 | +0.64(+1.13%) |
Jan 27, 2020 | 59.84 | 59.84 | 56.00 | 56.44 | 2,251 | -3.68(-6.12%) |
Jan 24, 2020 | 60.00 | 60.64 | 58.56 | 60.12 | 5,175 | -0.60(-0.99%) |
Jan 23, 2020 | 61.12 | 61.12 | 58.42 | 60.72 | 4,833 | +0.72(+1.20%) |
Jan 22, 2020 | 59.08 | 60.41 | 57.74 | 60.00 | 6,747 | +2.36(+4.09%) |
Jan 21, 2020 | 57.80 | 59.20 | 57.20 | 57.64 | 6,635 | -0.40(-0.69%) |
Jan 17, 2020 | 57.00 | 58.04 | 52.00 | 58.04 | 11,250 | -0.44(-0.75%) |
Jan 16, 2020 | 59.72 | 61.40 | 57.36 | 58.48 | 5,534 | -3.12(-5.07%) |
Jan 15, 2020 | 51.80 | 63.48 | 51.72 | 61.60 | 23,792 | +10.69(+21.00%) |
Jan 14, 2020 | 44.80 | 51.92 | 44.80 | 50.91 | 7,414 | +6.47(+14.55%) |
Jan 13, 2020 | 43.20 | 47.52 | 42.48 | 44.44 | 10,405 | +2.72(+6.52%) |
Jan 10, 2020 | 40.12 | 42.20 | 40.12 | 41.72 | 6,750 | +2.06(+5.19%) |
Jan 09, 2020 | 40.00 | 41.40 | 39.28 | 39.66 | 3,417 | -0.34(-0.85%) |
Jan 08, 2020 | 40.80 | 40.80 | 38.64 | 40.00 | 4,153 | -0.56(-1.38%) |
Jan 07, 2020 | 38.00 | 40.76 | 38.00 | 40.56 | 1,298 | -0.20(-0.49%) |
Jan 06, 2020 | 41.80 | 43.76 | 39.44 | 40.76 | 3,678 | -0.92(-2.21%) |
Jan 03, 2020 | 42.40 | 42.40 | 40.40 | 41.68 | 3,625 | -0.68(-1.61%) |
Jan 02, 2020 | 38.76 | 42.56 | 38.76 | 42.36 | 2,801 | +3.08(+7.84%) |
Dec 31, 2019 | 36.80 | 39.28 | 35.12 | 39.28 | 9,975 | +2.48(+6.74%) |
Dec 30, 2019 | 37.76 | 38.36 | 33.60 | 36.80 | 4,827 | -1.16(-3.06%) |
Dec 27, 2019 | 37.96 | 39.20 | 36.94 | 37.96 | 3,675 | -1.12(-2.87%) |
Dec 26, 2019 | 37.80 | 39.20 | 37.24 | 39.08 | 6,356 | +1.20(+3.17%) |
Dec 24, 2019 | 37.08 | 37.95 | 36.00 | 37.88 | 600 | +0.96(+2.60%) |
Dec 23, 2019 | 41.60 | 41.60 | 36.39 | 36.92 | 7,683 | -3.08(-7.70%) |
Dec 20, 2019 | 28.32 | 42.83 | 28.32 | 40.00 | 11,325 | +10.88(+37.36%) |
Dec 19, 2019 | 27.28 | 29.86 | 27.28 | 29.12 | 4,226 | +0.52(+1.82%) |
Dec 18, 2019 | 27.56 | 29.81 | 27.00 | 28.60 | 2,825 | +1.37(+5.03%) |
Dec 17, 2019 | 26.00 | 27.23 | 26.00 | 27.23 | 563 | +1.63(+6.37%) |
Dec 16, 2019 | 26.24 | 26.36 | 25.20 | 25.60 | 2,328 | +0.52(+2.07%) |
Dec 13, 2019 | 23.20 | 27.60 | 23.04 | 25.08 | 61,350 | +1.60(+6.81%) |
Dec 12, 2019 | 22.64 | 24.76 | 21.98 | 23.48 | 5,644 | +1.56(+7.12%) |
Dec 11, 2019 | 25.00 | 25.76 | 21.92 | 21.92 | 7,163 | -3.48(-13.70%) |
Dec 10, 2019 | 25.56 | 25.60 | 24.88 | 25.40 | 2,148 | -0.13(-0.50%) |
Dec 09, 2019 | 26.92 | 27.17 | 24.80 | 25.53 | 8,650 | -0.39(-1.49%) |
Dec 06, 2019 | 26.56 | 27.00 | 24.97 | 25.91 | 5,275 | -0.09(-0.34%) |
Dec 05, 2019 | 26.76 | 27.20 | 25.32 | 26.00 | 2,122 | +0.00(+0.00%) |
Dec 04, 2019 | 26.48 | 27.36 | 26.00 | 26.00 | 2,250 | -1.80(-6.47%) |
Dec 03, 2019 | 27.84 | 28.00 | 27.52 | 27.80 | 250 | -0.20(-0.71%) |