Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 48.50 | 52.00 | 47.00 | 51.00 | 6,414 | -2.00(-3.77%) |
Feb 27, 2020 | 55.00 | 55.00 | 46.50 | 53.00 | 8,759 | -6.00(-10.17%) |
Feb 26, 2020 | 59.50 | 63.50 | 59.00 | 59.00 | 3,662 | +0.00(+0.00%) |
Feb 25, 2020 | 66.00 | 68.00 | 54.00 | 59.00 | 5,694 | -5.50(-8.53%) |
Feb 24, 2020 | 67.00 | 69.50 | 63.00 | 64.50 | 7,534 | -7.50(-10.42%) |
Feb 21, 2020 | 72.00 | 73.50 | 67.50 | 72.00 | 3,830 | +0.50(+0.70%) |
Feb 20, 2020 | 71.00 | 74.00 | 70.00 | 71.50 | 6,141 | -3.00(-4.03%) |
Feb 19, 2020 | 76.50 | 78.50 | 71.00 | 74.50 | 10,759 | -4.50(-5.70%) |
Feb 18, 2020 | 82.00 | 83.50 | 76.50 | 79.00 | 5,687 | -2.50(-3.07%) |
Feb 14, 2020 | 81.50 | 83.50 | 81.00 | 81.50 | 2,976 | -1.50(-1.81%) |
Feb 13, 2020 | 80.50 | 84.00 | 80.50 | 83.00 | 4,440 | -1.00(-1.19%) |
Feb 12, 2020 | 82.50 | 86.50 | 80.00 | 84.00 | 6,806 | +4.00(+5.00%) |
Feb 11, 2020 | 79.50 | 86.50 | 79.00 | 80.00 | 7,267 | -2.00(-2.44%) |
Feb 10, 2020 | 85.50 | 86.00 | 78.50 | 82.00 | 5,247 | -4.00(-4.65%) |
Feb 07, 2020 | 85.00 | 89.50 | 84.50 | 86.00 | 4,374 | -1.50(-1.71%) |
Feb 06, 2020 | 83.50 | 90.50 | 83.50 | 87.50 | 8,997 | -2.50(-2.78%) |
Feb 05, 2020 | 92.50 | 100.00 | 85.00 | 90.00 | 63,171 | +8.00(+9.76%) |
Feb 04, 2020 | 78.00 | 85.00 | 78.00 | 82.00 | 4,852 | +1.50(+1.86%) |
Feb 03, 2020 | 75.50 | 81.50 | 72.50 | 80.50 | 11,390 | +1.50(+1.90%) |
Jan 31, 2020 | 82.50 | 85.00 | 78.00 | 79.00 | 6,140 | -6.50(-7.60%) |
Jan 30, 2020 | 84.50 | 88.00 | 82.00 | 85.50 | 6,135 | -1.00(-1.16%) |
Jan 29, 2020 | 90.50 | 93.00 | 86.50 | 86.50 | 7,460 | -4.50(-4.95%) |
Jan 28, 2020 | 84.50 | 97.50 | 83.00 | 91.00 | 16,957 | +2.50(+2.82%) |
Jan 27, 2020 | 91.00 | 96.50 | 82.00 | 88.50 | 17,146 | -13.00(-12.81%) |
Jan 24, 2020 | 125.50 | 126.00 | 95.00 | 101.50 | 134,790 | +5.50(+5.73%) |
Jan 23, 2020 | 91.00 | 97.50 | 90.50 | 96.00 | 7,794 | +2.00(+2.13%) |
Jan 22, 2020 | 93.00 | 98.00 | 93.00 | 94.00 | 8,256 | -7.00(-6.93%) |
Jan 21, 2020 | 91.50 | 103.00 | 90.50 | 101.00 | 12,611 | +3.50(+3.59%) |
Jan 17, 2020 | 106.00 | 106.50 | 97.50 | 97.50 | 15,354 | -9.50(-8.88%) |
Jan 16, 2020 | 108.00 | 113.50 | 100.50 | 107.00 | 18,772 | -2.50(-2.28%) |
Jan 15, 2020 | 113.00 | 115.50 | 107.50 | 109.50 | 11,917 | -6.50(-5.60%) |
Jan 14, 2020 | 111.00 | 119.00 | 107.50 | 116.00 | 15,415 | +1.00(+0.87%) |
Jan 13, 2020 | 123.00 | 128.50 | 114.00 | 115.00 | 17,942 | -16.00(-12.21%) |
Jan 10, 2020 | 127.00 | 147.50 | 112.50 | 131.00 | 53,902 | -4.50(-3.32%) |
Jan 09, 2020 | 150.50 | 158.00 | 129.50 | 135.50 | 41,336 | -25.50(-15.84%) |
Jan 08, 2020 | 186.00 | 205.00 | 143.00 | 161.00 | 322,245 | +6.00(+3.87%) |
Jan 07, 2020 | 116.00 | 162.50 | 100.00 | 155.00 | 183,803 | +45.50(+41.55%) |
Jan 06, 2020 | 97.50 | 110.50 | 92.50 | 109.50 | 61,391 | +19.00(+20.99%) |
Jan 03, 2020 | 120.00 | 121.00 | 90.00 | 90.50 | 147,066 | +5.50(+6.47%) |
Jan 02, 2020 | 89.00 | 94.50 | 84.00 | 85.00 | 16,301 | -10.50(-10.99%) |
Dec 31, 2019 | 97.00 | 106.00 | 90.00 | 95.50 | 32,788 | -2.50(-2.55%) |
Dec 30, 2019 | 84.50 | 98.50 | 77.50 | 98.00 | 25,424 | +17.50(+21.74%) |
Dec 27, 2019 | 77.00 | 88.00 | 73.50 | 80.50 | 22,514 | +2.00(+2.55%) |
Dec 26, 2019 | 79.00 | 82.00 | 76.50 | 78.50 | 9,533 | -2.50(-3.09%) |
Dec 24, 2019 | 80.50 | 81.50 | 76.00 | 81.00 | 6,062 | -1.50(-1.82%) |
Dec 23, 2019 | 87.50 | 88.00 | 79.00 | 82.50 | 13,060 | -5.00(-5.71%) |
Dec 20, 2019 | 89.50 | 90.00 | 85.50 | 87.50 | 8,742 | +1.00(+1.16%) |
Dec 19, 2019 | 77.00 | 93.50 | 77.00 | 86.50 | 19,382 | +0.50(+0.58%) |
Dec 18, 2019 | 85.00 | 87.50 | 75.50 | 86.00 | 23,000 | -4.00(-4.44%) |
Dec 17, 2019 | 90.50 | 96.00 | 85.50 | 90.00 | 26,002 | -6.00(-6.25%) |
Dec 16, 2019 | 108.50 | 118.00 | 95.50 | 96.00 | 186,388 | +7.00(+7.87%) |
Dec 13, 2019 | 81.00 | 95.00 | 71.50 | 89.00 | 94,898 | +11.00(+14.10%) |
Dec 12, 2019 | 94.50 | 96.50 | 66.00 | 78.00 | 103,721 | -24.50(-23.90%) |
Dec 11, 2019 | 88.50 | 155.00 | 87.00 | 102.50 | 944,139 | +42.00(+69.42%) |
Dec 10, 2019 | 36.00 | 65.50 | 34.50 | 60.50 | 144,240 | +24.50(+68.06%) |
Dec 09, 2019 | 35.00 | 36.50 | 33.50 | 36.00 | 8,575 | +2.50(+7.46%) |
Dec 06, 2019 | 34.50 | 37.22 | 32.05 | 33.50 | 11,278 | -1.00(-2.90%) |
Dec 05, 2019 | 29.00 | 36.50 | 28.50 | 34.50 | 22,928 | +3.50(+11.29%) |
Dec 04, 2019 | 34.00 | 34.00 | 25.00 | 31.00 | 20,133 | -3.50(-10.14%) |
Dec 03, 2019 | 40.50 | 40.50 | 34.00 | 34.50 | 19,820 | -6.03(-14.89%) |