Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 32.21 | 33.24 | 30.25 | 31.20 | 5,235,800 | -2.89(-8.48%) |
Feb 27, 2020 | 34.56 | 35.20 | 32.69 | 34.09 | 6,601,187 | -5.35(-13.56%) |
Feb 26, 2020 | 43.05 | 43.65 | 39.31 | 39.44 | 3,947,475 | -1.56(-3.80%) |
Feb 25, 2020 | 42.60 | 42.95 | 40.50 | 41.00 | 2,567,210 | -0.58(-1.39%) |
Feb 24, 2020 | 42.59 | 43.08 | 40.65 | 41.58 | 3,307,857 | -4.22(-9.21%) |
Feb 21, 2020 | 45.00 | 47.07 | 44.74 | 45.80 | 3,448,600 | -0.80(-1.72%) |
Feb 20, 2020 | 48.23 | 54.20 | 46.34 | 46.60 | 7,255,808 | -3.80(-7.54%) |
Feb 19, 2020 | 49.42 | 51.26 | 48.56 | 50.40 | 2,954,608 | +1.53(+3.13%) |
Feb 18, 2020 | 48.95 | 50.33 | 47.67 | 48.87 | 4,673,809 | +6.46(+15.23%) |
Feb 14, 2020 | 43.06 | 43.42 | 42.08 | 42.41 | 2,580,000 | +0.05(+0.12%) |
Feb 13, 2020 | 44.17 | 44.92 | 42.15 | 42.36 | 3,558,228 | -1.33(-3.04%) |
Feb 12, 2020 | 42.74 | 44.28 | 41.93 | 43.69 | 4,448,962 | +3.49(+8.68%) |
Feb 11, 2020 | 39.12 | 40.70 | 38.46 | 40.20 | 4,210,818 | +1.34(+3.45%) |
Feb 10, 2020 | 40.01 | 40.93 | 38.28 | 38.86 | 6,450,609 | -5.95(-13.28%) |
Feb 07, 2020 | 47.50 | 48.29 | 44.74 | 44.81 | 3,933,600 | -0.90(-1.97%) |
Feb 06, 2020 | 44.51 | 48.83 | 44.02 | 45.71 | 4,599,767 | -0.49(-1.06%) |
Feb 05, 2020 | 43.20 | 46.27 | 43.00 | 46.20 | 4,020,191 | -0.46(-0.99%) |
Feb 04, 2020 | 43.79 | 47.47 | 43.43 | 46.66 | 4,063,886 | +4.04(+9.48%) |
Feb 03, 2020 | 44.62 | 44.70 | 42.39 | 42.62 | 3,535,807 | -1.53(-3.47%) |
Jan 31, 2020 | 44.44 | 45.30 | 43.61 | 44.15 | 3,633,800 | +0.50(+1.15%) |
Jan 30, 2020 | 44.12 | 46.20 | 42.44 | 43.65 | 6,155,745 | -3.20(-6.83%) |
Jan 29, 2020 | 46.91 | 47.30 | 45.64 | 46.85 | 4,610,035 | -2.50(-5.07%) |
Jan 28, 2020 | 49.46 | 50.79 | 48.54 | 49.35 | 3,823,254 | +2.47(+5.27%) |
Jan 27, 2020 | 50.95 | 50.95 | 46.21 | 46.88 | 4,696,874 | +0.24(+0.51%) |
Jan 24, 2020 | 47.49 | 47.65 | 45.83 | 46.64 | 4,657,700 | -3.41(-6.81%) |
Jan 23, 2020 | 51.34 | 53.19 | 48.75 | 50.05 | 5,060,765 | +0.35(+0.70%) |
Jan 22, 2020 | 49.50 | 51.05 | 48.50 | 49.70 | 4,409,373 | +0.75(+1.53%) |
Jan 21, 2020 | 50.68 | 51.91 | 46.02 | 48.95 | 7,444,180 | -7.11(-12.68%) |
Jan 17, 2020 | 58.28 | 58.42 | 55.90 | 56.06 | 6,049,600 | -5.78(-9.35%) |
Jan 16, 2020 | 65.76 | 69.00 | 61.19 | 61.84 | 6,425,623 | -3.98(-6.05%) |
Jan 15, 2020 | 66.40 | 67.15 | 65.23 | 65.82 | 5,478,774 | -5.86(-8.18%) |
Jan 14, 2020 | 77.21 | 77.37 | 71.27 | 71.68 | 3,968,195 | -1.29(-1.77%) |
Jan 13, 2020 | 72.00 | 73.37 | 69.87 | 72.97 | 3,347,322 | -1.12(-1.51%) |
Jan 10, 2020 | 73.98 | 76.11 | 73.52 | 74.09 | 4,125,400 | +3.62(+5.14%) |
Jan 09, 2020 | 67.82 | 71.33 | 65.69 | 70.47 | 3,698,536 | +0.75(+1.08%) |
Jan 08, 2020 | 70.38 | 70.95 | 66.40 | 69.72 | 4,696,582 | -0.37(-0.53%) |
Jan 07, 2020 | 68.11 | 72.38 | 67.94 | 70.09 | 3,289,095 | +0.34(+0.49%) |
Jan 06, 2020 | 70.11 | 70.65 | 66.25 | 69.75 | 4,041,589 | +2.70(+4.03%) |
Jan 03, 2020 | 68.23 | 70.85 | 66.70 | 67.05 | 4,064,600 | -0.86(-1.27%) |
Jan 02, 2020 | 70.58 | 70.98 | 66.61 | 67.91 | 5,051,891 | -5.02(-6.88%) |
Dec 31, 2019 | 71.72 | 74.55 | 70.13 | 72.93 | 3,748,600 | -0.89(-1.21%) |
Dec 30, 2019 | 77.78 | 79.15 | 73.25 | 73.82 | 3,693,226 | -5.78(-7.26%) |
Dec 27, 2019 | 75.59 | 79.89 | 72.41 | 79.60 | 6,717,600 | -2.46(-3.00%) |
Dec 26, 2019 | 81.38 | 84.70 | 80.82 | 82.06 | 3,357,864 | +6.26(+8.26%) |
Dec 24, 2019 | 75.11 | 76.96 | 73.61 | 75.80 | 2,426,600 | -2.11(-2.71%) |
Dec 23, 2019 | 77.70 | 79.69 | 76.75 | 77.91 | 3,592,457 | +69.11(+785.34%) |
Dec 20, 2019 | 8.890 | 8.900 | 8.570 | 8.800 | 27,700,700 | +0.36(+4.27%) |
Dec 19, 2019 | 7.940 | 8.480 | 7.910 | 8.440 | 34,138,136 | +0.11(+1.32%) |
Dec 18, 2019 | 8.290 | 8.370 | 8.080 | 8.330 | 28,085,240 | -0.44(-5.02%) |
Dec 17, 2019 | 8.700 | 8.920 | 8.480 | 8.770 | 22,534,164 | -0.32(-3.52%) |
Dec 16, 2019 | 9.100 | 9.280 | 8.950 | 9.090 | 24,366,312 | +0.52(+6.07%) |
Dec 13, 2019 | 8.490 | 8.780 | 8.360 | 8.570 | 24,131,100 | -0.41(-4.57%) |
Dec 12, 2019 | 8.490 | 9.170 | 8.240 | 8.980 | 35,788,968 | +0.89(+11.00%) |
Dec 11, 2019 | 8.510 | 8.700 | 8.080 | 8.090 | 26,120,104 | -0.26(-3.11%) |
Dec 10, 2019 | 8.200 | 8.550 | 8.030 | 8.350 | 23,686,276 | +0.13(+1.58%) |
Dec 09, 2019 | 7.910 | 8.230 | 7.650 | 8.220 | 56,787,012 | -1.14(-12.18%) |
Dec 06, 2019 | 10.21 | 10.24 | 9.130 | 9.360 | 36,388,800 | -0.88(-8.59%) |
Dec 05, 2019 | 10.43 | 10.79 | 10.07 | 10.24 | 27,730,660 | +0.06(+0.59%) |
Dec 04, 2019 | 9.920 | 10.36 | 9.610 | 10.18 | 33,030,592 | -0.38(-3.60%) |
Dec 03, 2019 | 10.27 | 11.34 | 10.08 | 10.56 | 49,683,096 | +1.21(+12.94%) |