Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 33.75 | 33.75 | 32.50 | 32.50 | 1,001 | -1.00(-2.99%) |
Mar 30, 2020 | 33.00 | 35.50 | 31.25 | 33.50 | 1,008 | -1.00(-2.90%) |
Mar 27, 2020 | 32.25 | 36.00 | 31.25 | 34.50 | 3,244 | +2.00(+6.15%) |
Mar 26, 2020 | 33.00 | 38.50 | 29.00 | 32.50 | 10,745 | +1.50(+4.84%) |
Mar 25, 2020 | 29.50 | 32.25 | 26.25 | 31.00 | 4,650 | +4.75(+18.10%) |
Mar 24, 2020 | 28.75 | 31.00 | 26.13 | 26.25 | 2,812 | +0.00(+0.00%) |
Mar 23, 2020 | 28.25 | 30.75 | 25.25 | 26.25 | 1,597 | -3.65(-12.21%) |
Mar 20, 2020 | 31.25 | 31.75 | 28.00 | 29.90 | 500 | -0.35(-1.16%) |
Mar 19, 2020 | 27.25 | 32.00 | 27.25 | 30.25 | 410 | +1.50(+5.22%) |
Mar 18, 2020 | 31.25 | 35.75 | 25.00 | 28.75 | 3,789 | -4.00(-12.21%) |
Mar 17, 2020 | 34.00 | 44.75 | 32.50 | 32.75 | 4,509 | -0.75(-2.24%) |
Mar 16, 2020 | 32.50 | 34.38 | 30.50 | 33.50 | 615 | +1.59(+4.97%) |
Mar 13, 2020 | 32.49 | 34.26 | 30.50 | 31.91 | 1,004 | +1.41(+4.63%) |
Mar 12, 2020 | 30.00 | 32.50 | 30.00 | 30.50 | 1,189 | -3.25(-9.63%) |
Mar 11, 2020 | 33.50 | 35.75 | 32.88 | 33.75 | 729 | -0.50(-1.46%) |
Mar 10, 2020 | 35.00 | 35.62 | 33.50 | 34.25 | 292 | +1.00(+3.01%) |
Mar 09, 2020 | 36.00 | 36.25 | 32.50 | 33.25 | 1,595 | -3.25(-8.90%) |
Mar 06, 2020 | 39.75 | 39.84 | 36.13 | 36.50 | 2,384 | -3.25(-8.18%) |
Mar 05, 2020 | 36.25 | 39.98 | 35.25 | 39.75 | 1,766 | +1.96(+5.19%) |
Mar 04, 2020 | 38.25 | 38.67 | 35.00 | 37.79 | 2,042 | +1.79(+4.97%) |
Mar 03, 2020 | 36.25 | 47.00 | 31.75 | 36.00 | 14,506 | +0.75(+2.13%) |
Mar 02, 2020 | 37.50 | 37.50 | 35.00 | 35.25 | 767 | -0.75(-2.08%) |
Feb 28, 2020 | 36.00 | 38.02 | 31.50 | 36.00 | 1,716 | -2.50(-6.49%) |
Feb 27, 2020 | 37.75 | 40.75 | 30.00 | 38.50 | 3,848 | -1.50(-3.75%) |
Feb 26, 2020 | 39.50 | 40.00 | 39.25 | 40.00 | 620 | +0.50(+1.27%) |
Feb 25, 2020 | 41.00 | 43.00 | 37.50 | 39.50 | 2,542 | -3.00(-7.05%) |
Feb 24, 2020 | 42.50 | 42.50 | 38.50 | 42.50 | 370 | -1.00(-2.30%) |
Feb 21, 2020 | 40.25 | 45.25 | 40.25 | 43.50 | 5,368 | +2.24(+5.44%) |
Feb 20, 2020 | 40.00 | 41.79 | 37.50 | 41.26 | 1,815 | +1.01(+2.50%) |
Feb 19, 2020 | 38.75 | 42.25 | 37.25 | 40.25 | 6,061 | +2.33(+6.14%) |
Feb 18, 2020 | 39.75 | 39.75 | 37.05 | 37.92 | 1,281 | +0.05(+0.12%) |
Feb 14, 2020 | 42.50 | 44.05 | 30.50 | 37.88 | 14,216 | -4.12(-9.82%) |
Feb 13, 2020 | 41.50 | 43.98 | 41.25 | 42.00 | 1,315 | -1.00(-2.33%) |
Feb 12, 2020 | 41.75 | 46.00 | 41.75 | 43.00 | 1,457 | +0.50(+1.18%) |
Feb 11, 2020 | 40.75 | 43.87 | 40.00 | 42.50 | 1,795 | +2.25(+5.59%) |
Feb 10, 2020 | 45.50 | 47.00 | 35.00 | 40.25 | 6,092 | -4.25(-9.55%) |
Feb 07, 2020 | 48.75 | 48.75 | 43.75 | 44.50 | 3,172 | -1.75(-3.78%) |
Feb 06, 2020 | 43.50 | 50.75 | 43.25 | 46.25 | 5,810 | +3.75(+8.82%) |
Feb 05, 2020 | 40.75 | 43.56 | 40.00 | 42.50 | 1,728 | -0.25(-0.58%) |
Feb 04, 2020 | 44.00 | 46.23 | 40.00 | 42.75 | 2,134 | -1.25(-2.84%) |
Feb 03, 2020 | 45.00 | 46.25 | 43.00 | 44.00 | 970 | -1.50(-3.30%) |
Jan 31, 2020 | 43.50 | 47.25 | 41.50 | 45.50 | 1,992 | +5.75(+14.47%) |
Jan 30, 2020 | 46.75 | 46.75 | 39.25 | 39.75 | 2,746 | -6.75(-14.52%) |
Jan 29, 2020 | 49.25 | 49.25 | 43.25 | 46.50 | 2,678 | -2.75(-5.58%) |
Jan 28, 2020 | 49.00 | 51.00 | 48.75 | 49.25 | 1,191 | -1.00(-1.99%) |
Jan 27, 2020 | 52.00 | 53.24 | 48.75 | 50.25 | 1,485 | -3.00(-5.63%) |
Jan 24, 2020 | 50.50 | 53.25 | 50.50 | 53.25 | 856 | +2.75(+5.45%) |
Jan 23, 2020 | 50.50 | 52.50 | 49.25 | 50.50 | 1,925 | +0.25(+0.50%) |
Jan 22, 2020 | 52.50 | 55.57 | 50.00 | 50.25 | 2,013 | -2.25(-4.29%) |
Jan 21, 2020 | 52.50 | 55.00 | 50.00 | 52.50 | 1,288 | -0.50(-0.94%) |
Jan 17, 2020 | 52.50 | 55.50 | 52.50 | 53.00 | 2,392 | -1.25(-2.30%) |
Jan 16, 2020 | 57.00 | 57.50 | 52.50 | 54.25 | 4,815 | -3.50(-6.06%) |
Jan 15, 2020 | 57.50 | 59.95 | 52.00 | 57.75 | 1,475 | -0.75(-1.28%) |
Jan 14, 2020 | 56.50 | 63.12 | 50.25 | 58.50 | 5,088 | +1.15(+2.01%) |
Jan 13, 2020 | 56.75 | 58.50 | 55.50 | 57.35 | 725 | +0.10(+0.17%) |
Jan 10, 2020 | 60.50 | 61.75 | 55.25 | 57.25 | 2,828 | -4.51(-7.30%) |
Jan 09, 2020 | 62.50 | 66.25 | 61.75 | 61.76 | 3,896 | +0.01(+0.01%) |
Jan 08, 2020 | 61.25 | 62.25 | 58.15 | 61.75 | 1,291 | +2.10(+3.53%) |
Jan 07, 2020 | 59.75 | 62.25 | 58.00 | 59.65 | 1,766 | -0.85(-1.41%) |
Jan 06, 2020 | 58.75 | 61.50 | 58.20 | 60.50 | 490 | -0.50(-0.82%) |
Jan 03, 2020 | 60.00 | 62.25 | 57.50 | 61.00 | 2,004 | +0.00(+0.00%) |