Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 41.10 | 49.50 | 40.95 | 49.50 | 40,053 | +5.17(+11.68%) |
Feb 27, 2020 | 42.15 | 44.40 | 40.35 | 44.33 | 35,811 | +0.53(+1.20%) |
Feb 26, 2020 | 43.50 | 46.80 | 43.50 | 43.80 | 13,792 | -0.15(-0.34%) |
Feb 25, 2020 | 47.55 | 48.45 | 42.90 | 43.95 | 25,851 | -3.75(-7.86%) |
Feb 24, 2020 | 47.70 | 48.75 | 46.80 | 47.70 | 11,867 | -1.65(-3.34%) |
Feb 21, 2020 | 50.25 | 50.85 | 48.90 | 49.35 | 18,846 | -0.90(-1.79%) |
Feb 20, 2020 | 49.50 | 51.30 | 48.30 | 50.25 | 16,835 | +0.45(+0.90%) |
Feb 19, 2020 | 50.25 | 50.70 | 48.00 | 49.80 | 13,231 | +0.15(+0.30%) |
Feb 18, 2020 | 46.80 | 50.10 | 45.90 | 49.65 | 23,015 | +2.10(+4.42%) |
Feb 14, 2020 | 47.25 | 47.85 | 46.50 | 47.55 | 10,326 | -0.45(-0.94%) |
Feb 13, 2020 | 46.05 | 49.20 | 46.05 | 48.00 | 9,432 | -0.30(-0.62%) |
Feb 12, 2020 | 46.20 | 49.50 | 46.20 | 48.30 | 16,469 | +2.10(+4.55%) |
Feb 11, 2020 | 48.75 | 49.35 | 45.30 | 46.20 | 30,319 | -2.40(-4.94%) |
Feb 10, 2020 | 49.35 | 50.85 | 48.30 | 48.60 | 14,602 | -0.45(-0.92%) |
Feb 07, 2020 | 51.15 | 51.90 | 49.05 | 49.05 | 34,646 | -2.85(-5.49%) |
Feb 06, 2020 | 52.80 | 54.00 | 50.70 | 51.90 | 14,612 | -0.60(-1.14%) |
Feb 05, 2020 | 52.35 | 53.85 | 52.35 | 52.50 | 14,963 | +0.75(+1.45%) |
Feb 04, 2020 | 50.40 | 53.10 | 50.40 | 51.75 | 22,975 | +2.25(+4.55%) |
Feb 03, 2020 | 50.25 | 51.45 | 49.20 | 49.50 | 16,732 | -0.75(-1.49%) |
Jan 31, 2020 | 50.40 | 51.15 | 48.15 | 50.25 | 21,980 | -0.45(-0.89%) |
Jan 30, 2020 | 52.05 | 53.25 | 49.35 | 50.70 | 24,236 | -2.10(-3.98%) |
Jan 29, 2020 | 51.90 | 53.25 | 50.25 | 52.80 | 17,257 | +1.35(+2.62%) |
Jan 28, 2020 | 52.50 | 53.25 | 51.15 | 51.45 | 24,682 | -0.60(-1.15%) |
Jan 27, 2020 | 52.80 | 53.85 | 51.90 | 52.05 | 18,151 | -1.95(-3.61%) |
Jan 24, 2020 | 54.75 | 54.75 | 53.40 | 54.00 | 20,353 | -0.90(-1.64%) |
Jan 23, 2020 | 55.05 | 56.40 | 53.10 | 54.90 | 25,962 | -1.05(-1.88%) |
Jan 22, 2020 | 56.25 | 57.75 | 55.20 | 55.95 | 49,538 | -0.30(-0.53%) |
Jan 21, 2020 | 57.60 | 58.20 | 55.20 | 56.25 | 28,999 | -1.65(-2.85%) |
Jan 17, 2020 | 59.40 | 59.85 | 56.85 | 57.90 | 20,060 | -0.90(-1.53%) |
Jan 16, 2020 | 57.75 | 60.45 | 57.30 | 58.80 | 36,849 | +1.80(+3.16%) |
Jan 15, 2020 | 56.55 | 59.85 | 56.55 | 57.00 | 22,904 | +0.60(+1.06%) |
Jan 14, 2020 | 55.05 | 58.50 | 54.00 | 56.40 | 53,737 | +1.65(+3.01%) |
Jan 13, 2020 | 53.55 | 55.80 | 51.30 | 54.75 | 31,381 | +0.83(+1.53%) |
Jan 10, 2020 | 56.25 | 56.70 | 52.65 | 53.92 | 61,193 | -2.93(-5.15%) |
Jan 09, 2020 | 58.65 | 61.05 | 55.65 | 56.85 | 129,034 | -9.60(-14.45%) |
Jan 08, 2020 | 64.95 | 66.90 | 64.05 | 66.45 | 32,419 | +1.65(+2.55%) |
Jan 07, 2020 | 65.25 | 67.50 | 64.50 | 64.80 | 47,007 | -0.60(-0.92%) |
Jan 06, 2020 | 63.75 | 66.00 | 62.25 | 65.40 | 35,033 | +1.65(+2.59%) |
Jan 03, 2020 | 64.95 | 68.55 | 63.00 | 63.75 | 48,786 | -2.70(-4.06%) |
Jan 02, 2020 | 67.95 | 67.95 | 64.50 | 66.45 | 53,700 | -0.30(-0.45%) |
Dec 31, 2019 | 63.30 | 68.25 | 62.55 | 66.75 | 96,273 | +2.85(+4.46%) |
Dec 30, 2019 | 66.15 | 66.45 | 62.10 | 63.90 | 48,968 | -0.30(-0.47%) |
Dec 27, 2019 | 64.80 | 68.10 | 63.99 | 64.20 | 69,313 | -0.30(-0.47%) |
Dec 26, 2019 | 69.90 | 70.05 | 64.20 | 64.50 | 81,447 | -3.75(-5.49%) |
Dec 24, 2019 | 64.35 | 70.35 | 63.45 | 68.25 | 71,800 | +4.20(+6.56%) |
Dec 23, 2019 | 61.20 | 65.85 | 59.40 | 64.05 | 118,984 | +2.55(+4.15%) |
Dec 20, 2019 | 62.40 | 63.04 | 59.70 | 61.50 | 104,400 | -0.90(-1.44%) |
Dec 19, 2019 | 60.60 | 64.05 | 59.25 | 62.40 | 190,615 | +3.00(+5.05%) |
Dec 18, 2019 | 82.65 | 83.70 | 59.25 | 59.40 | 1,317,933 | -12.60(-17.50%) |
Dec 17, 2019 | 66.60 | 72.75 | 63.15 | 72.00 | 84,783 | +5.25(+7.87%) |
Dec 16, 2019 | 62.70 | 66.90 | 62.10 | 66.75 | 42,227 | +5.10(+8.27%) |
Dec 13, 2019 | 66.00 | 66.56 | 61.20 | 61.65 | 40,173 | -2.25(-3.52%) |
Dec 12, 2019 | 61.80 | 64.50 | 60.90 | 63.90 | 52,268 | +2.10(+3.40%) |
Dec 11, 2019 | 64.50 | 64.50 | 61.65 | 61.80 | 30,089 | -3.08(-4.74%) |
Dec 10, 2019 | 68.55 | 69.03 | 63.15 | 64.88 | 53,070 | -3.83(-5.57%) |
Dec 09, 2019 | 69.30 | 70.35 | 67.01 | 68.70 | 28,552 | -1.20(-1.72%) |
Dec 06, 2019 | 66.30 | 71.10 | 64.95 | 69.90 | 50,080 | +4.95(+7.62%) |
Dec 05, 2019 | 66.75 | 69.00 | 64.65 | 64.95 | 34,938 | -2.10(-3.13%) |
Dec 04, 2019 | 65.40 | 67.05 | 63.30 | 67.05 | 38,998 | +2.10(+3.23%) |
Dec 03, 2019 | 66.30 | 66.75 | 62.25 | 64.95 | 46,902 | +0.15(+0.23%) |