Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 42.75 | 43.50 | 38.85 | 40.65 | 2,942 | -1.35(-3.21%) |
Mar 30, 2020 | 39.15 | 42.83 | 39.15 | 42.00 | 1,896 | +0.15(+0.36%) |
Mar 27, 2020 | 43.50 | 43.50 | 36.22 | 41.85 | 2,766 | +0.06(+0.14%) |
Mar 26, 2020 | 42.30 | 42.45 | 37.50 | 41.79 | 4,415 | +5.79(+16.09%) |
Mar 25, 2020 | 33.75 | 44.25 | 32.40 | 36.00 | 5,363 | +4.20(+13.21%) |
Mar 24, 2020 | 29.10 | 34.95 | 27.31 | 31.80 | 1,949 | +3.60(+12.77%) |
Mar 23, 2020 | 27.45 | 30.00 | 25.93 | 28.20 | 1,118 | +1.20(+4.44%) |
Mar 20, 2020 | 25.20 | 30.00 | 25.20 | 27.00 | 1,813 | +0.75(+2.86%) |
Mar 19, 2020 | 25.80 | 27.45 | 23.88 | 26.25 | 1,735 | +1.20(+4.79%) |
Mar 18, 2020 | 25.35 | 25.35 | 21.02 | 25.05 | 2,831 | +0.00(+0.00%) |
Mar 17, 2020 | 23.25 | 27.00 | 23.25 | 25.05 | 872 | +1.80(+7.74%) |
Mar 16, 2020 | 31.82 | 31.82 | 23.25 | 23.25 | 2,632 | -5.55(-19.27%) |
Mar 13, 2020 | 30.75 | 30.75 | 25.10 | 28.80 | 3,533 | +1.35(+4.92%) |
Mar 12, 2020 | 28.35 | 30.15 | 27.30 | 27.45 | 3,547 | -3.00(-9.85%) |
Mar 11, 2020 | 31.50 | 32.70 | 30.00 | 30.45 | 1,951 | -0.38(-1.22%) |
Mar 10, 2020 | 34.63 | 34.95 | 30.00 | 30.82 | 7,223 | -4.38(-12.45%) |
Mar 09, 2020 | 37.05 | 37.05 | 31.05 | 35.21 | 3,983 | +0.26(+0.74%) |
Mar 06, 2020 | 37.50 | 38.78 | 33.45 | 34.95 | 3,513 | -1.50(-4.12%) |
Mar 05, 2020 | 36.90 | 39.06 | 36.00 | 36.45 | 3,544 | +0.60(+1.67%) |
Mar 04, 2020 | 35.55 | 37.05 | 35.55 | 35.85 | 2,101 | -0.15(-0.42%) |
Mar 03, 2020 | 33.45 | 36.00 | 33.45 | 36.00 | 2,428 | +1.50(+4.35%) |
Mar 02, 2020 | 35.40 | 37.39 | 33.72 | 34.50 | 3,896 | -1.50(-4.17%) |
Feb 28, 2020 | 38.40 | 41.74 | 33.49 | 36.00 | 11,120 | -7.05(-16.38%) |
Feb 27, 2020 | 42.60 | 51.00 | 36.30 | 43.05 | 6,489 | -0.90(-2.05%) |
Feb 26, 2020 | 47.25 | 47.25 | 41.70 | 43.95 | 4,455 | -3.30(-6.98%) |
Feb 25, 2020 | 45.60 | 48.60 | 45.60 | 47.25 | 4,074 | +1.35(+2.94%) |
Feb 24, 2020 | 44.10 | 47.32 | 39.90 | 45.90 | 4,857 | +0.45(+0.99%) |
Feb 21, 2020 | 43.35 | 46.50 | 43.35 | 45.45 | 3,433 | +0.45(+1.00%) |
Feb 20, 2020 | 45.00 | 51.15 | 42.90 | 45.00 | 7,493 | +1.06(+2.41%) |
Feb 19, 2020 | 40.50 | 45.15 | 39.40 | 43.94 | 7,196 | +4.34(+10.96%) |
Feb 18, 2020 | 41.70 | 41.70 | 38.25 | 39.60 | 3,540 | +0.06(+0.14%) |
Feb 14, 2020 | 39.30 | 39.54 | 38.25 | 39.54 | 1,873 | -0.34(-0.85%) |
Feb 13, 2020 | 37.65 | 40.80 | 36.90 | 39.88 | 4,664 | +1.33(+3.45%) |
Feb 12, 2020 | 38.10 | 41.25 | 36.90 | 38.55 | 4,341 | +0.15(+0.40%) |
Feb 11, 2020 | 39.60 | 40.25 | 37.35 | 38.40 | 3,782 | -1.20(-3.03%) |
Feb 10, 2020 | 39.00 | 40.50 | 36.75 | 39.60 | 6,762 | +2.40(+6.45%) |
Feb 07, 2020 | 39.00 | 39.30 | 36.00 | 37.20 | 2,240 | -0.22(-0.60%) |
Feb 06, 2020 | 39.00 | 39.75 | 36.75 | 37.42 | 2,100 | -1.12(-2.92%) |
Feb 05, 2020 | 34.20 | 40.80 | 34.20 | 38.55 | 8,111 | +4.50(+13.22%) |
Feb 04, 2020 | 35.40 | 35.95 | 33.30 | 34.05 | 5,898 | -1.35(-3.81%) |
Feb 03, 2020 | 36.00 | 36.85 | 34.50 | 35.40 | 3,731 | +0.60(+1.72%) |
Jan 31, 2020 | 37.50 | 37.50 | 34.20 | 34.80 | 2,053 | -2.85(-7.57%) |
Jan 30, 2020 | 39.75 | 39.90 | 37.50 | 37.65 | 3,631 | -2.25(-5.64%) |
Jan 29, 2020 | 37.50 | 41.10 | 37.50 | 39.90 | 8,715 | +2.70(+7.26%) |
Jan 28, 2020 | 38.85 | 41.25 | 36.00 | 37.20 | 6,975 | -2.85(-7.12%) |
Jan 27, 2020 | 39.30 | 40.80 | 38.48 | 40.05 | 3,643 | -1.20(-2.91%) |
Jan 24, 2020 | 43.50 | 43.50 | 39.25 | 41.25 | 14,926 | +0.30(+0.73%) |
Jan 23, 2020 | 39.90 | 41.85 | 38.68 | 40.95 | 7,990 | -0.30(-0.73%) |
Jan 22, 2020 | 43.05 | 44.25 | 39.00 | 41.25 | 14,747 | -2.85(-6.46%) |
Jan 21, 2020 | 49.95 | 52.65 | 42.75 | 44.10 | 37,373 | -5.40(-10.91%) |
Jan 17, 2020 | 58.65 | 66.23 | 48.45 | 49.50 | 39,546 | -17.40(-26.01%) |
Jan 16, 2020 | 65.25 | 71.25 | 65.25 | 66.90 | 2,545 | +1.35(+2.06%) |
Jan 15, 2020 | 60.30 | 67.50 | 59.34 | 65.55 | 4,680 | +5.10(+8.44%) |
Jan 14, 2020 | 60.00 | 63.00 | 58.50 | 60.45 | 1,948 | +0.15(+0.25%) |
Jan 13, 2020 | 59.85 | 63.90 | 56.85 | 60.30 | 4,359 | +0.00(+0.00%) |
Jan 10, 2020 | 65.25 | 66.60 | 58.65 | 60.30 | 4,600 | -4.05(-6.29%) |
Jan 09, 2020 | 66.45 | 69.42 | 63.30 | 64.35 | 3,480 | -3.15(-4.67%) |
Jan 08, 2020 | 68.40 | 73.05 | 66.00 | 67.50 | 5,483 | -0.90(-1.32%) |
Jan 07, 2020 | 68.70 | 73.50 | 66.15 | 68.40 | 7,221 | +0.30(+0.44%) |
Jan 06, 2020 | 65.40 | 74.40 | 64.80 | 68.10 | 9,410 | +2.40(+3.65%) |
Jan 03, 2020 | 64.80 | 69.00 | 60.27 | 65.70 | 12,500 | +0.30(+0.46%) |