Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 49.25 | 53.43 | 46.60 | 49.50 | 768 | -0.50(-1.00%) |
Feb 27, 2020 | 52.00 | 52.75 | 45.00 | 50.00 | 2,695 | -2.50(-4.76%) |
Feb 26, 2020 | 55.50 | 55.75 | 52.50 | 52.50 | 593 | -1.69(-3.11%) |
Feb 25, 2020 | 55.51 | 57.25 | 53.75 | 54.19 | 868 | -1.81(-3.24%) |
Feb 24, 2020 | 55.75 | 56.62 | 53.00 | 56.00 | 890 | +0.25(+0.45%) |
Feb 21, 2020 | 56.25 | 57.00 | 52.50 | 55.75 | 1,668 | +2.75(+5.19%) |
Feb 20, 2020 | 55.25 | 57.00 | 53.00 | 53.00 | 1,253 | -4.50(-7.83%) |
Feb 19, 2020 | 55.25 | 58.50 | 52.75 | 57.50 | 4,208 | +4.00(+7.48%) |
Feb 18, 2020 | 57.50 | 57.50 | 53.00 | 53.50 | 767 | -2.75(-4.89%) |
Feb 14, 2020 | 58.25 | 58.75 | 55.75 | 56.25 | 488 | -0.25(-0.44%) |
Feb 13, 2020 | 60.00 | 60.00 | 53.00 | 56.50 | 3,928 | -3.50(-5.83%) |
Feb 12, 2020 | 58.25 | 62.50 | 58.25 | 60.00 | 2,038 | +1.00(+1.69%) |
Feb 11, 2020 | 58.75 | 59.00 | 56.91 | 59.00 | 1,255 | -0.75(-1.26%) |
Feb 10, 2020 | 62.25 | 62.25 | 55.22 | 59.75 | 3,839 | -6.36(-9.61%) |
Feb 07, 2020 | 60.00 | 66.25 | 58.50 | 66.11 | 4,916 | +6.11(+10.18%) |
Feb 06, 2020 | 62.50 | 63.75 | 57.50 | 60.00 | 4,184 | -2.50(-4.00%) |
Feb 05, 2020 | 65.50 | 65.96 | 59.02 | 62.50 | 7,104 | -2.32(-3.58%) |
Feb 04, 2020 | 66.25 | 68.50 | 64.00 | 64.82 | 4,428 | -3.93(-5.71%) |
Feb 03, 2020 | 71.50 | 72.00 | 67.50 | 68.75 | 9,632 | +1.25(+1.85%) |
Jan 31, 2020 | 67.50 | 69.75 | 64.00 | 67.50 | 1,740 | +0.00(+0.00%) |
Jan 30, 2020 | 70.75 | 73.00 | 67.25 | 67.50 | 1,702 | -3.62(-5.09%) |
Jan 29, 2020 | 70.75 | 72.50 | 70.50 | 71.12 | 667 | -1.35(-1.86%) |
Jan 28, 2020 | 72.50 | 73.75 | 72.00 | 72.47 | 953 | -1.78(-2.40%) |
Jan 27, 2020 | 73.50 | 74.75 | 71.58 | 74.25 | 137 | -0.75(-1.00%) |
Jan 24, 2020 | 71.50 | 75.00 | 70.75 | 75.00 | 736 | +2.50(+3.45%) |
Jan 23, 2020 | 72.75 | 75.00 | 70.80 | 72.50 | 1,234 | -1.00(-1.36%) |
Jan 22, 2020 | 75.75 | 77.50 | 72.75 | 73.50 | 2,901 | -2.25(-2.97%) |
Jan 21, 2020 | 75.50 | 76.50 | 75.00 | 75.75 | 1,267 | +1.62(+2.19%) |
Jan 17, 2020 | 80.75 | 81.55 | 72.50 | 74.12 | 5,784 | -6.62(-8.20%) |
Jan 16, 2020 | 87.50 | 87.50 | 77.25 | 80.75 | 13,307 | -15.00(-15.67%) |
Jan 15, 2020 | 98.50 | 110.00 | 93.50 | 95.75 | 12,704 | +0.25(+0.26%) |
Jan 14, 2020 | 91.75 | 106.25 | 91.75 | 95.50 | 4,718 | +0.50(+0.53%) |
Jan 13, 2020 | 96.50 | 97.25 | 90.00 | 95.00 | 1,504 | -0.50(-0.52%) |
Jan 10, 2020 | 94.75 | 99.08 | 90.25 | 95.50 | 3,340 | -0.85(-0.88%) |
Jan 09, 2020 | 96.50 | 120.75 | 90.00 | 96.35 | 49,822 | +9.60(+11.07%) |
Jan 08, 2020 | 89.88 | 89.90 | 85.00 | 86.74 | 1,024 | -1.01(-1.15%) |
Jan 07, 2020 | 88.00 | 95.00 | 86.25 | 87.75 | 7,356 | +0.00(+0.00%) |
Jan 06, 2020 | 82.75 | 89.75 | 81.25 | 87.75 | 4,903 | +6.45(+7.93%) |
Jan 03, 2020 | 78.50 | 84.50 | 78.00 | 81.30 | 516 | +0.80(+1.00%) |
Jan 02, 2020 | 83.00 | 84.75 | 79.00 | 80.50 | 967 | -2.40(-2.89%) |
Dec 31, 2019 | 84.91 | 87.00 | 80.16 | 82.90 | 2,620 | -3.25(-3.78%) |
Dec 30, 2019 | 83.00 | 87.50 | 83.00 | 86.15 | 1,776 | +2.14(+2.54%) |
Dec 27, 2019 | 81.00 | 87.75 | 80.81 | 84.01 | 1,456 | +1.01(+1.22%) |
Dec 26, 2019 | 81.25 | 84.50 | 81.25 | 83.00 | 650 | -1.25(-1.48%) |
Dec 24, 2019 | 83.94 | 84.25 | 83.25 | 84.25 | 376 | -0.00(-0.00%) |
Dec 23, 2019 | 79.00 | 88.00 | 79.00 | 84.25 | 1,322 | +1.71(+2.07%) |
Dec 20, 2019 | 83.27 | 83.50 | 82.54 | 82.54 | 164 | -1.27(-1.52%) |
Dec 19, 2019 | 84.00 | 84.83 | 82.50 | 83.81 | 871 | -1.19(-1.40%) |
Dec 18, 2019 | 87.00 | 88.75 | 82.50 | 85.00 | 1,519 | -0.75(-0.87%) |
Dec 17, 2019 | 82.75 | 88.50 | 80.75 | 85.75 | 940 | +2.75(+3.31%) |
Dec 16, 2019 | 82.25 | 83.86 | 80.00 | 83.00 | 1,523 | -3.00(-3.49%) |
Dec 13, 2019 | 87.50 | 90.00 | 85.00 | 86.00 | 1,192 | -4.00(-4.44%) |
Dec 12, 2019 | 86.25 | 90.00 | 81.50 | 90.00 | 3,571 | +4.00(+4.65%) |
Dec 11, 2019 | 96.75 | 107.50 | 80.25 | 86.00 | 56,606 | -2.81(-3.16%) |
Dec 10, 2019 | 85.00 | 90.94 | 82.75 | 88.81 | 2,455 | +0.81(+0.92%) |
Dec 09, 2019 | 81.25 | 89.93 | 79.50 | 88.00 | 1,361 | +3.75(+4.45%) |
Dec 06, 2019 | 84.00 | 98.50 | 79.75 | 84.25 | 1,500 | +3.86(+4.80%) |
Dec 05, 2019 | 82.25 | 87.50 | 75.00 | 80.39 | 2,704 | -3.11(-3.72%) |
Dec 04, 2019 | 84.25 | 92.80 | 80.75 | 83.50 | 2,177 | -1.32(-1.56%) |
Dec 03, 2019 | 78.75 | 88.75 | 74.75 | 84.82 | 1,687 | +5.82(+7.37%) |