Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 71.60 | 75.00 | 65.80 | 66.40 | 1,625 | -6.00(-8.29%) |
Feb 27, 2020 | 74.80 | 76.00 | 70.20 | 72.40 | 593 | -4.00(-5.24%) |
Feb 26, 2020 | 73.80 | 79.80 | 72.00 | 76.40 | 1,414 | +2.00(+2.69%) |
Feb 25, 2020 | 77.20 | 79.97 | 72.80 | 74.40 | 1,073 | -3.20(-4.12%) |
Feb 24, 2020 | 84.00 | 84.40 | 72.56 | 77.60 | 2,714 | -5.80(-6.95%) |
Feb 21, 2020 | 88.00 | 88.80 | 80.60 | 83.40 | 875 | -5.00(-5.66%) |
Feb 20, 2020 | 84.40 | 89.93 | 84.00 | 88.40 | 1,304 | +3.10(+3.63%) |
Feb 19, 2020 | 82.00 | 88.40 | 72.20 | 85.30 | 2,608 | +2.90(+3.52%) |
Feb 18, 2020 | 67.00 | 86.40 | 65.79 | 82.40 | 3,982 | +1.40(+1.73%) |
Feb 14, 2020 | 90.00 | 90.00 | 77.20 | 81.00 | 3,975 | -9.60(-10.60%) |
Feb 13, 2020 | 87.60 | 94.00 | 77.00 | 90.60 | 11,139 | -4.20(-4.43%) |
Feb 12, 2020 | 93.60 | 99.40 | 90.00 | 94.80 | 7,323 | +1.20(+1.28%) |
Feb 11, 2020 | 107.00 | 112.00 | 92.40 | 93.60 | 9,643 | -11.60(-11.03%) |
Feb 10, 2020 | 91.60 | 107.20 | 90.00 | 105.20 | 13,378 | +9.00(+9.36%) |
Feb 07, 2020 | 100.00 | 107.40 | 90.00 | 96.20 | 5,745 | -16.80(-14.87%) |
Feb 06, 2020 | 113.40 | 125.80 | 109.60 | 113.00 | 3,985 | -17.40(-13.34%) |
Feb 05, 2020 | 133.80 | 228.72 | 121.13 | 130.40 | 16,229 | -1.60(-1.21%) |
Feb 04, 2020 | 144.00 | 160.00 | 128.00 | 132.00 | 1,438 | -13.60(-9.34%) |
Feb 03, 2020 | 133.40 | 147.96 | 129.16 | 145.60 | 290 | +5.04(+3.59%) |
Jan 31, 2020 | 136.00 | 149.20 | 124.12 | 140.56 | 998 | +0.12(+0.09%) |
Jan 30, 2020 | 152.00 | 152.00 | 136.16 | 140.44 | 959 | -5.80(-3.97%) |
Jan 29, 2020 | 155.60 | 157.48 | 144.84 | 146.24 | 959 | -11.76(-7.44%) |
Jan 28, 2020 | 144.44 | 160.00 | 144.44 | 158.00 | 894 | +0.04(+0.03%) |
Jan 27, 2020 | 142.80 | 172.00 | 137.28 | 157.96 | 2,280 | +15.16(+10.62%) |
Jan 24, 2020 | 140.04 | 147.20 | 136.00 | 142.80 | 7,192 | -36.80(-20.49%) |
Jan 23, 2020 | 228.00 | 229.64 | 176.00 | 179.60 | 3,040 | -51.20(-22.18%) |
Jan 22, 2020 | 234.72 | 240.36 | 228.00 | 230.80 | 223 | -9.16(-3.82%) |
Jan 21, 2020 | 220.00 | 247.40 | 220.00 | 239.96 | 607 | +10.36(+4.51%) |
Jan 17, 2020 | 236.00 | 248.00 | 222.60 | 229.60 | 646 | -6.40(-2.71%) |
Jan 16, 2020 | 208.00 | 240.00 | 208.00 | 236.00 | 682 | +29.92(+14.52%) |
Jan 15, 2020 | 207.60 | 212.00 | 192.00 | 206.08 | 289 | -1.92(-0.92%) |
Jan 14, 2020 | 208.00 | 212.00 | 184.00 | 208.00 | 998 | +6.00(+2.97%) |
Jan 13, 2020 | 208.44 | 216.00 | 200.00 | 202.00 | 457 | -11.04(-5.18%) |
Jan 10, 2020 | 208.00 | 216.00 | 204.00 | 213.04 | 777 | -12.92(-5.72%) |
Jan 09, 2020 | 238.80 | 240.00 | 220.80 | 225.96 | 274 | -9.00(-3.83%) |
Jan 08, 2020 | 228.04 | 241.48 | 228.04 | 234.96 | 141 | +6.92(+3.03%) |
Jan 07, 2020 | 256.00 | 256.00 | 223.60 | 228.04 | 247 | -7.96(-3.37%) |
Jan 06, 2020 | 252.00 | 260.00 | 232.00 | 236.00 | 454 | +16.00(+7.27%) |
Jan 03, 2020 | 232.00 | 232.00 | 214.80 | 220.00 | 60 | -4.32(-1.93%) |
Jan 02, 2020 | 220.00 | 231.96 | 212.00 | 224.32 | 349 | +4.32(+1.96%) |
Dec 31, 2019 | 224.52 | 229.60 | 217.00 | 220.00 | 284 | -2.04(-0.92%) |
Dec 30, 2019 | 244.00 | 250.80 | 216.04 | 222.04 | 771 | -13.96(-5.92%) |
Dec 27, 2019 | 212.00 | 251.92 | 210.76 | 236.00 | 817 | +24.64(+11.66%) |
Dec 26, 2019 | 208.00 | 215.80 | 208.00 | 211.36 | 300 | +1.32(+0.63%) |
Dec 24, 2019 | 208.00 | 215.96 | 208.00 | 210.04 | 99 | +0.00(+0.00%) |
Dec 23, 2019 | 219.20 | 219.20 | 208.00 | 210.04 | 403 | -6.12(-2.83%) |
Dec 20, 2019 | 212.92 | 223.36 | 212.84 | 216.16 | 174 | -1.88(-0.86%) |
Dec 19, 2019 | 222.96 | 225.60 | 212.00 | 218.04 | 255 | -4.56(-2.05%) |
Dec 18, 2019 | 212.08 | 226.00 | 212.00 | 222.60 | 237 | +11.76(+5.58%) |
Dec 17, 2019 | 218.00 | 223.96 | 209.92 | 210.84 | 279 | -3.36(-1.57%) |
Dec 16, 2019 | 220.36 | 225.92 | 208.00 | 214.20 | 292 | -7.36(-3.32%) |
Dec 13, 2019 | 217.00 | 222.28 | 210.80 | 221.56 | 348 | +5.52(+2.56%) |
Dec 12, 2019 | 216.00 | 220.00 | 208.00 | 216.04 | 299 | -7.96(-3.55%) |
Dec 11, 2019 | 232.00 | 240.00 | 216.00 | 224.00 | 260 | -8.00(-3.45%) |
Dec 10, 2019 | 239.12 | 239.16 | 228.00 | 232.00 | 252 | +0.04(+0.02%) |
Dec 09, 2019 | 228.40 | 240.00 | 228.40 | 231.96 | 102 | -2.12(-0.91%) |
Dec 06, 2019 | 252.00 | 252.00 | 232.00 | 234.08 | 164 | -4.32(-1.81%) |
Dec 05, 2019 | 232.52 | 244.00 | 232.52 | 238.40 | 73 | -1.60(-0.67%) |
Dec 04, 2019 | 244.00 | 244.00 | 232.00 | 240.00 | 110 | -1.96(-0.81%) |
Dec 03, 2019 | 252.00 | 252.00 | 236.00 | 241.96 | 190 | +2.04(+0.85%) |