Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.74 | 0 | -0.02(-0.09%) | |||
Mar 30, 2020 | 22.76 | 0 | -0.78(-3.31%) | |||
Mar 29, 2020 | 23.85 | 24.44 | 23.03 | 23.54 | 0 | -1.39(-5.58%) |
Mar 27, 2020 | 24.93 | 0 | -1.41(-5.35%) | |||
Mar 26, 2020 | 26.34 | 0 | -1.05(-3.83%) | |||
Mar 25, 2020 | 27.39 | 0 | +0.24(+0.88%) | |||
Mar 24, 2020 | 27.15 | 0 | +0.12(+0.44%) | |||
Mar 23, 2020 | 27.03 | 0 | +1.78(+7.05%) | |||
Mar 22, 2020 | 26.75 | 26.75 | 24.68 | 25.25 | 0 | -1.73(-6.41%) |
Mar 20, 2020 | 26.98 | 0 | -1.49(-5.23%) | |||
Mar 19, 2020 | 28.47 | 0 | +3.59(+14.43%) | |||
Mar 18, 2020 | 24.88 | 0 | -3.85(-13.40%) | |||
Mar 17, 2020 | 28.73 | 0 | -1.32(-4.39%) | |||
Mar 16, 2020 | 30.05 | 0 | -1.89(-5.92%) | |||
Mar 15, 2020 | 35.82 | 35.84 | 31.63 | 31.94 | 0 | -1.91(-5.64%) |
Mar 13, 2020 | 33.85 | 0 | +0.63(+1.90%) | |||
Mar 12, 2020 | 33.22 | 0 | -2.57(-7.18%) | |||
Mar 11, 2020 | 35.79 | 0 | -1.43(-3.84%) | |||
Mar 10, 2020 | 37.22 | 0 | +2.86(+8.32%) | |||
Mar 09, 2020 | 34.36 | 0 | -2.25(-6.15%) | |||
Mar 08, 2020 | 38.28 | 38.34 | 31.02 | 36.61 | 0 | -8.89(-19.54%) |
Mar 07, 2020 | 50.25 | 50.45 | 45.18 | 45.50 | 0 | +0.23(+0.51%) |
Mar 06, 2020 | 45.27 | 0 | -4.86(-9.69%) | |||
Mar 05, 2020 | 51.66 | 52.04 | 49.70 | 50.13 | 0 | -1.44(-2.79%) |
Mar 04, 2020 | 52.11 | 53.03 | 51.04 | 51.57 | 0 | -0.15(-0.29%) |
Mar 03, 2020 | 53.47 | 53.90 | 51.22 | 51.72 | 0 | -1.44(-2.71%) |
Mar 02, 2020 | 48.95 | 53.20 | 48.40 | 53.16 | 0 | +4.17(+8.51%) |
Mar 01, 2020 | 48.95 | 49.51 | 48.40 | 48.99 | 0 | -1.51(-2.99%) |
Feb 29, 2020 | 51.42 | 51.52 | 50.05 | 50.50 | 0 | +0.83(+1.67%) |
Feb 28, 2020 | 49.67 | 0 | -1.69(-3.29%) | |||
Feb 27, 2020 | 53.18 | 53.25 | 50.97 | 51.36 | 0 | -2.02(-3.78%) |
Feb 26, 2020 | 55.13 | 55.45 | 53.03 | 53.38 | 0 | -1.64(-2.98%) |
Feb 25, 2020 | 56.46 | 56.98 | 54.62 | 55.02 | 0 | -1.19(-2.12%) |
Feb 24, 2020 | 57.85 | 57.86 | 55.13 | 56.21 | 0 | -0.66(-1.16%) |
Feb 23, 2020 | 57.85 | 57.86 | 56.56 | 56.87 | 0 | -1.49(-2.55%) |
Feb 22, 2020 | 59.00 | 59.25 | 57.73 | 58.36 | 0 | -0.14(-0.24%) |
Feb 21, 2020 | 58.50 | 0 | -0.59(-1.00%) | |||
Feb 20, 2020 | 59.31 | 60.00 | 58.90 | 59.09 | 0 | -0.30(-0.51%) |
Feb 19, 2020 | 57.60 | 59.40 | 57.51 | 59.39 | 0 | +1.72(+2.98%) |
Feb 18, 2020 | 57.35 | 57.83 | 56.30 | 57.67 | 0 | +0.12(+0.21%) |
Feb 17, 2020 | 57.29 | 57.70 | 56.83 | 57.55 | 0 | +0.26(+0.45%) |
Feb 16, 2020 | 57.29 | 57.45 | 57.19 | 57.29 | 0 | +0.05(+0.09%) |
Feb 15, 2020 | 56.41 | 57.53 | 56.15 | 57.24 | 0 | -0.08(-0.14%) |
Feb 14, 2020 | 57.32 | 0 | +0.86(+1.52%) | |||
Feb 13, 2020 | 55.75 | 56.83 | 54.96 | 56.46 | 0 | +0.16(+0.28%) |
Feb 12, 2020 | 54.41 | 56.35 | 54.39 | 56.30 | 0 | +2.01(+3.70%) |
Feb 11, 2020 | 53.62 | 54.69 | 53.60 | 54.29 | 0 | +0.85(+1.59%) |
Feb 10, 2020 | 54.20 | 54.71 | 53.11 | 53.44 | 0 | -0.52(-0.96%) |
Feb 09, 2020 | 54.20 | 54.24 | 53.75 | 53.96 | 0 | -0.54(-0.99%) |
Feb 08, 2020 | 55.14 | 55.40 | 54.21 | 54.50 | 0 | +0.03(+0.06%) |
Feb 07, 2020 | 54.47 | 0 | -0.68(-1.23%) | |||
Feb 06, 2020 | 55.56 | 56.58 | 54.25 | 55.15 | 0 | -0.45(-0.81%) |
Feb 05, 2020 | 54.05 | 56.46 | 54.05 | 55.60 | 0 | +1.85(+3.44%) |
Feb 04, 2020 | 54.33 | 55.65 | 53.69 | 53.75 | 0 | -0.44(-0.81%) |
Feb 03, 2020 | 56.16 | 56.77 | 54.08 | 54.19 | 0 | -1.75(-3.13%) |
Feb 02, 2020 | 56.16 | 56.27 | 55.77 | 55.94 | 0 | -2.25(-3.87%) |
Feb 01, 2020 | 59.30 | 59.45 | 57.94 | 58.19 | 0 | +1.57(+2.77%) |
Jan 31, 2020 | 56.62 | 0 | -2.56(-4.33%) | |||
Jan 30, 2020 | 59.60 | 59.65 | 57.71 | 59.18 | 0 | -0.42(-0.70%) |
Jan 29, 2020 | 59.86 | 60.62 | 59.26 | 59.60 | 0 | -0.44(-0.73%) |
Jan 28, 2020 | 59.03 | 60.12 | 58.50 | 60.04 | 0 | +1.14(+1.94%) |
Jan 27, 2020 | 60.23 | 60.49 | 58.50 | 58.90 | 0 | -0.25(-0.42%) |
Jan 26, 2020 | 60.23 | 60.49 | 58.68 | 59.15 | 0 | -1.41(-2.33%) |
Jan 25, 2020 | 62.01 | 62.46 | 60.25 | 60.56 | 0 | -0.13(-0.21%) |
Jan 24, 2020 | 60.69 | 0 | -1.34(-2.16%) | |||
Jan 23, 2020 | 62.68 | 62.69 | 61.25 | 62.03 | 0 | -0.64(-1.02%) |
Jan 22, 2020 | 64.57 | 64.58 | 62.62 | 62.67 | 0 | -1.82(-2.82%) |
Jan 21, 2020 | 65.26 | 65.35 | 64.06 | 64.49 | 0 | -0.76(-1.16%) |
Jan 20, 2020 | 65.98 | 66.00 | 64.92 | 65.25 | 0 | -0.73(-1.11%) |
Jan 19, 2020 | 65.98 | 66.00 | 65.45 | 65.98 | 0 | +0.63(+0.96%) |
Jan 18, 2020 | 64.69 | 65.60 | 64.48 | 65.35 | 0 | +0.50(+0.77%) |
Jan 17, 2020 | 64.85 | 0 | +0.17(+0.26%) | |||
Jan 16, 2020 | 64.26 | 64.97 | 63.90 | 64.68 | 0 | +0.40(+0.62%) |
Jan 15, 2020 | 64.44 | 64.60 | 63.55 | 64.28 | 0 | -0.15(-0.23%) |
Jan 14, 2020 | 64.29 | 65.05 | 63.92 | 64.43 | 0 | +0.16(+0.25%) |
Jan 13, 2020 | 65.13 | 65.27 | 63.92 | 64.27 | 0 | -0.48(-0.74%) |
Jan 12, 2020 | 65.13 | 65.13 | 64.72 | 64.75 | 0 | -0.35(-0.54%) |
Jan 11, 2020 | 65.29 | 65.66 | 64.86 | 65.10 | 0 | +0.12(+0.18%) |
Jan 10, 2020 | 64.98 | 0 | -0.34(-0.52%) | |||
Jan 09, 2020 | 66.00 | 66.10 | 64.56 | 65.32 | 0 | -0.49(-0.74%) |
Jan 08, 2020 | 71.22 | 71.75 | 64.94 | 65.81 | 0 | -2.45(-3.59%) |
Jan 07, 2020 | 68.63 | 68.75 | 67.65 | 68.26 | 0 | -0.29(-0.42%) |
Jan 06, 2020 | 69.35 | 70.74 | 68.21 | 68.55 | 0 | -1.03(-1.48%) |
Jan 05, 2020 | 69.35 | 69.95 | 69.20 | 69.58 | 0 | +0.88(+1.28%) |
Jan 04, 2020 | 66.28 | 69.50 | 66.22 | 68.70 | 0 | +0.10(+0.15%) |
Jan 03, 2020 | 68.60 | 0 | +2.37(+3.58%) | |||
Jan 02, 2020 | 66.41 | 66.58 | 65.72 | 66.23 | 0 | +0.20(+0.30%) |