Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 36.66 | 37.35 | 36.66 | 37.22 | 1,037 | -1.06(-2.77%) |
Mar 30, 2020 | 38.80 | 39.04 | 38.28 | 38.28 | 1,810 | -0.77(-1.97%) |
Mar 27, 2020 | 37.66 | 39.77 | 37.10 | 39.05 | 4,000 | +2.84(+7.85%) |
Mar 26, 2020 | 38.70 | 38.74 | 36.21 | 36.21 | 3,172 | -1.74(-4.59%) |
Mar 25, 2020 | 33.18 | 37.95 | 33.18 | 37.95 | 5,950 | +4.01(+11.83%) |
Mar 24, 2020 | 32.50 | 36.17 | 31.80 | 33.94 | 12,315 | -6.57(-16.23%) |
Mar 23, 2020 | 45.00 | 45.00 | 39.23 | 40.51 | 10,281 | -4.50(-10.00%) |
Mar 20, 2020 | 41.99 | 45.10 | 40.28 | 45.01 | 49,800 | +1.07(+2.44%) |
Mar 19, 2020 | 50.73 | 52.17 | 41.70 | 43.94 | 16,264 | -4.21(-8.74%) |
Mar 18, 2020 | 39.80 | 52.58 | 39.80 | 48.15 | 24,058 | +7.01(+17.04%) |
Mar 17, 2020 | 42.13 | 42.13 | 38.83 | 41.14 | 8,558 | -0.99(-2.36%) |
Mar 16, 2020 | 35.01 | 42.13 | 35.01 | 42.13 | 65,776 | +8.14(+23.97%) |
Mar 13, 2020 | 35.50 | 36.29 | 32.56 | 33.99 | 12,000 | -1.50(-4.24%) |
Mar 12, 2020 | 31.42 | 36.52 | 30.51 | 35.49 | 15,973 | +5.00(+16.41%) |
Mar 11, 2020 | 29.23 | 30.49 | 28.65 | 30.49 | 32,168 | +3.28(+12.05%) |
Mar 10, 2020 | 26.09 | 28.91 | 26.09 | 27.21 | 72,745 | -1.56(-5.43%) |
Mar 09, 2020 | 26.66 | 30.48 | 26.66 | 28.77 | 14,446 | +4.44(+18.26%) |
Mar 06, 2020 | 25.11 | 26.23 | 24.33 | 24.33 | 6,700 | +1.30(+5.64%) |
Mar 05, 2020 | 21.71 | 23.03 | 21.71 | 23.03 | 9,519 | +2.62(+12.86%) |
Mar 04, 2020 | 20.06 | 20.71 | 20.06 | 20.40 | 4,860 | -0.42(-2.00%) |
Mar 03, 2020 | 19.61 | 20.82 | 19.56 | 20.82 | 2,752 | +1.28(+6.53%) |
Mar 02, 2020 | 19.77 | 19.92 | 19.42 | 19.54 | 24,688 | -0.57(-2.85%) |
Feb 28, 2020 | 20.04 | 20.65 | 19.98 | 20.12 | 7,000 | +0.91(+4.74%) |
Feb 27, 2020 | 19.26 | 19.33 | 19.03 | 19.21 | 69,140 | +0.25(+1.31%) |
Feb 26, 2020 | 18.73 | 18.96 | 18.73 | 18.96 | 1,063 | +0.01(+0.06%) |
Feb 25, 2020 | 18.87 | 18.99 | 18.87 | 18.95 | 1,327 | +0.28(+1.51%) |
Feb 24, 2020 | 18.69 | 18.77 | 18.66 | 18.66 | 2,799 | +0.06(+0.32%) |
Feb 21, 2020 | 18.61 | 18.61 | 18.61 | 18.61 | 100 | -0.01(-0.05%) |
Feb 20, 2020 | 18.61 | 18.61 | 18.61 | 18.61 | 2 | +0.03(+0.17%) |
Feb 19, 2020 | 18.61 | 18.61 | 18.52 | 18.58 | 1,097 | +0.03(+0.15%) |
Feb 18, 2020 | 18.50 | 18.57 | 18.50 | 18.55 | 2,176 | +0.16(+0.87%) |
Feb 14, 2020 | 18.39 | 18.39 | 18.39 | 18.39 | 100 | -0.01(-0.03%) |
Feb 13, 2020 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | +0.07(+0.38%) |
Feb 12, 2020 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | +0.02(+0.10%) |
Feb 11, 2020 | 18.31 | 18.31 | 18.31 | 18.31 | 0 | +0.01(+0.07%) |
Feb 10, 2020 | 18.30 | 18.30 | 18.30 | 18.30 | 130 | -0.03(-0.19%) |
Feb 07, 2020 | 18.47 | 18.47 | 18.33 | 18.33 | 1,500 | +0.08(+0.44%) |
Feb 06, 2020 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.01(+0.05%) |
Feb 05, 2020 | 18.25 | 18.25 | 18.25 | 18.25 | 1 | -0.07(-0.39%) |
Feb 04, 2020 | 18.63 | 18.63 | 18.31 | 18.32 | 802 | -0.44(-2.33%) |
Feb 03, 2020 | 18.96 | 18.96 | 18.75 | 18.75 | 1,217 | -0.13(-0.70%) |
Jan 31, 2020 | 18.82 | 18.88 | 18.82 | 18.88 | 800 | +0.16(+0.88%) |
Jan 30, 2020 | 18.91 | 18.91 | 18.72 | 18.72 | 225 | -0.11(-0.58%) |
Jan 29, 2020 | 18.65 | 18.83 | 18.65 | 18.83 | 300 | +0.13(+0.70%) |
Jan 28, 2020 | 18.70 | 18.70 | 18.70 | 18.70 | 3 | -0.28(-1.49%) |
Jan 27, 2020 | 18.94 | 19.10 | 18.90 | 18.98 | 22,329 | +0.05(+0.25%) |
Jan 24, 2020 | 19.06 | 19.08 | 18.93 | 18.93 | 14,000 | -0.06(-0.30%) |
Jan 23, 2020 | 18.99 | 18.99 | 18.99 | 18.99 | 471 | -0.07(-0.36%) |
Jan 22, 2020 | 19.06 | 19.06 | 19.06 | 19.06 | 2 | +0.08(+0.42%) |
Jan 21, 2020 | 18.98 | 18.98 | 18.98 | 18.98 | 51 | -0.00(-0.01%) |
Jan 17, 2020 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | -0.01(-0.07%) |
Jan 16, 2020 | 19.07 | 19.07 | 18.99 | 18.99 | 2,069 | -0.03(-0.17%) |
Jan 15, 2020 | 19.03 | 19.03 | 19.03 | 19.03 | 78 | -0.06(-0.31%) |
Jan 14, 2020 | 19.09 | 19.09 | 19.09 | 19.09 | 51 | +0.02(+0.09%) |
Jan 13, 2020 | 19.07 | 19.07 | 19.07 | 19.07 | 19 | +0.08(+0.40%) |
Jan 10, 2020 | 18.96 | 19.07 | 18.95 | 18.99 | 400 | -0.07(-0.38%) |
Jan 09, 2020 | 19.07 | 19.07 | 19.07 | 19.07 | 9 | -0.03(-0.14%) |
Jan 08, 2020 | 19.09 | 19.09 | 19.09 | 19.09 | 0 | -0.02(-0.13%) |
Jan 07, 2020 | 19.12 | 19.12 | 19.12 | 19.12 | 61 | +0.01(+0.04%) |
Jan 06, 2020 | 19.13 | 19.18 | 19.11 | 19.11 | 1,448 | -0.10(-0.53%) |
Jan 03, 2020 | 19.20 | 19.21 | 19.19 | 19.21 | 1,200 | -0.01(-0.04%) |