Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 28.65 | 29.40 | 22.50 | 28.20 | 71,258 | -5.85(-17.18%) |
Mar 30, 2020 | 32.40 | 40.50 | 28.50 | 34.05 | 1,155,459 | +12.45(+57.64%) |
Mar 27, 2020 | 21.00 | 21.68 | 19.65 | 21.60 | 6,140 | +0.15(+0.70%) |
Mar 26, 2020 | 22.35 | 22.35 | 19.80 | 21.45 | 7,419 | +0.45(+2.14%) |
Mar 25, 2020 | 19.05 | 21.00 | 17.70 | 21.00 | 6,893 | +1.50(+7.69%) |
Mar 24, 2020 | 17.55 | 23.70 | 16.50 | 19.50 | 29,588 | +3.75(+23.81%) |
Mar 23, 2020 | 17.25 | 17.54 | 15.15 | 15.75 | 2,244 | -0.96(-5.75%) |
Mar 20, 2020 | 18.00 | 19.35 | 15.90 | 16.71 | 5,673 | -0.84(-4.79%) |
Mar 19, 2020 | 16.05 | 18.75 | 15.45 | 17.55 | 4,095 | +1.80(+11.43%) |
Mar 18, 2020 | 18.60 | 18.60 | 15.00 | 15.75 | 1,495 | -0.90(-5.41%) |
Mar 17, 2020 | 21.90 | 21.90 | 16.05 | 16.65 | 4,136 | +0.90(+5.71%) |
Mar 16, 2020 | 16.95 | 16.95 | 14.12 | 15.75 | 4,134 | -1.98(-11.15%) |
Mar 13, 2020 | 19.50 | 19.69 | 16.05 | 17.73 | 3,106 | +1.23(+7.44%) |
Mar 12, 2020 | 21.30 | 21.30 | 13.96 | 16.50 | 8,289 | -4.80(-22.54%) |
Mar 11, 2020 | 26.25 | 26.25 | 21.15 | 21.30 | 4,940 | -4.65(-17.92%) |
Mar 10, 2020 | 26.55 | 27.00 | 24.00 | 25.95 | 2,154 | -0.15(-0.57%) |
Mar 09, 2020 | 28.50 | 29.85 | 25.05 | 26.10 | 4,227 | -2.40(-8.42%) |
Mar 06, 2020 | 30.00 | 30.46 | 28.20 | 28.50 | 3,000 | -1.20(-4.04%) |
Mar 05, 2020 | 30.15 | 31.50 | 29.70 | 29.70 | 2,702 | -0.90(-2.94%) |
Mar 04, 2020 | 28.88 | 30.90 | 28.66 | 30.60 | 2,128 | +0.45(+1.49%) |
Mar 03, 2020 | 31.05 | 31.05 | 28.50 | 30.15 | 2,377 | +0.90(+3.08%) |
Mar 02, 2020 | 28.05 | 30.75 | 27.00 | 29.25 | 7,326 | +1.35(+4.84%) |
Feb 28, 2020 | 31.35 | 31.35 | 25.80 | 27.90 | 8,493 | -1.50(-5.10%) |
Feb 27, 2020 | 28.05 | 30.75 | 26.55 | 29.40 | 4,487 | +0.22(+0.77%) |
Feb 26, 2020 | 30.00 | 31.35 | 28.12 | 29.18 | 6,092 | -1.27(-4.19%) |
Feb 25, 2020 | 31.35 | 31.95 | 30.30 | 30.45 | 3,117 | -1.50(-4.69%) |
Feb 24, 2020 | 31.50 | 31.95 | 30.90 | 31.95 | 2,732 | +0.00(+0.00%) |
Feb 21, 2020 | 32.10 | 32.44 | 31.35 | 31.95 | 3,140 | +0.00(+0.00%) |
Feb 20, 2020 | 31.50 | 32.40 | 31.50 | 31.95 | 2,138 | -0.15(-0.47%) |
Feb 19, 2020 | 31.95 | 32.25 | 31.35 | 32.10 | 4,189 | +0.30(+0.94%) |
Feb 18, 2020 | 31.95 | 31.95 | 31.20 | 31.80 | 1,777 | +0.04(+0.11%) |
Feb 14, 2020 | 32.40 | 32.85 | 31.65 | 31.76 | 2,960 | -0.64(-1.96%) |
Feb 13, 2020 | 33.45 | 33.45 | 31.80 | 32.40 | 3,684 | -1.05(-3.14%) |
Feb 12, 2020 | 32.25 | 34.35 | 32.25 | 33.45 | 3,460 | +0.75(+2.29%) |
Feb 11, 2020 | 32.25 | 33.00 | 31.50 | 32.70 | 1,729 | +0.23(+0.69%) |
Feb 10, 2020 | 32.55 | 32.99 | 31.80 | 32.48 | 1,459 | -0.07(-0.23%) |
Feb 07, 2020 | 33.60 | 33.60 | 32.40 | 32.55 | 1,973 | -0.60(-1.81%) |
Feb 06, 2020 | 33.30 | 33.60 | 32.03 | 33.15 | 2,710 | -0.30(-0.90%) |
Feb 05, 2020 | 34.35 | 34.50 | 32.25 | 33.45 | 2,639 | -0.45(-1.33%) |
Feb 04, 2020 | 33.15 | 34.50 | 31.50 | 33.90 | 4,036 | +0.90(+2.73%) |
Feb 03, 2020 | 32.40 | 33.90 | 32.25 | 33.00 | 2,308 | +0.30(+0.92%) |
Jan 31, 2020 | 32.25 | 33.60 | 32.08 | 32.70 | 3,406 | -0.45(-1.36%) |
Jan 30, 2020 | 33.75 | 34.35 | 31.50 | 33.15 | 5,314 | -0.90(-2.64%) |
Jan 29, 2020 | 35.10 | 35.25 | 33.45 | 34.05 | 3,720 | -0.75(-2.16%) |
Jan 28, 2020 | 34.80 | 35.85 | 34.65 | 34.80 | 1,661 | -0.15(-0.43%) |
Jan 27, 2020 | 34.50 | 36.00 | 32.85 | 34.95 | 2,743 | +0.00(+0.00%) |
Jan 24, 2020 | 37.35 | 37.50 | 33.90 | 34.95 | 10,766 | -2.47(-6.61%) |
Jan 23, 2020 | 37.50 | 38.40 | 36.30 | 37.42 | 2,050 | -0.08(-0.20%) |
Jan 22, 2020 | 38.85 | 39.90 | 37.50 | 37.50 | 5,768 | -1.05(-2.72%) |
Jan 21, 2020 | 39.90 | 42.00 | 37.65 | 38.55 | 7,729 | -2.10(-5.17%) |
Jan 17, 2020 | 41.25 | 42.90 | 40.20 | 40.65 | 5,586 | -0.15(-0.37%) |
Jan 16, 2020 | 40.50 | 44.10 | 40.37 | 40.80 | 7,877 | -0.01(-0.01%) |
Jan 15, 2020 | 42.00 | 42.00 | 39.15 | 40.81 | 9,679 | -1.34(-3.19%) |
Jan 14, 2020 | 41.85 | 43.35 | 39.75 | 42.15 | 9,874 | +0.60(+1.44%) |
Jan 13, 2020 | 42.45 | 43.20 | 39.60 | 41.55 | 7,896 | -1.20(-2.81%) |
Jan 10, 2020 | 40.35 | 45.00 | 39.90 | 42.75 | 35,986 | +2.25(+5.56%) |
Jan 09, 2020 | 39.00 | 41.25 | 37.80 | 40.50 | 11,330 | +1.95(+5.06%) |
Jan 08, 2020 | 37.50 | 39.58 | 37.50 | 38.55 | 4,977 | +0.15(+0.39%) |
Jan 07, 2020 | 38.40 | 39.38 | 37.05 | 38.40 | 6,868 | -0.83(-2.10%) |
Jan 06, 2020 | 40.95 | 42.89 | 37.95 | 39.23 | 28,973 | +1.73(+4.60%) |
Jan 03, 2020 | 39.75 | 39.75 | 37.20 | 37.50 | 4,566 | -2.25(-5.66%) |