Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 48.60 | 50.60 | 47.80 | 49.60 | 4,880 | +1.80(+3.77%) |
Mar 30, 2020 | 49.20 | 50.40 | 47.80 | 47.80 | 3,726 | -1.60(-3.24%) |
Mar 27, 2020 | 48.20 | 50.00 | 46.83 | 49.40 | 5,990 | +0.20(+0.41%) |
Mar 26, 2020 | 48.60 | 52.40 | 47.40 | 49.20 | 9,015 | +0.20(+0.41%) |
Mar 25, 2020 | 47.60 | 50.00 | 45.40 | 49.00 | 9,861 | +1.40(+2.94%) |
Mar 24, 2020 | 45.60 | 48.00 | 44.00 | 47.60 | 5,235 | +3.40(+7.69%) |
Mar 23, 2020 | 41.60 | 44.20 | 40.00 | 44.20 | 5,162 | +2.40(+5.74%) |
Mar 20, 2020 | 41.00 | 46.00 | 40.00 | 41.80 | 12,095 | +2.20(+5.56%) |
Mar 19, 2020 | 34.80 | 40.80 | 34.80 | 39.60 | 4,986 | +4.80(+13.79%) |
Mar 18, 2020 | 35.00 | 36.40 | 32.20 | 34.80 | 15,201 | -1.20(-3.33%) |
Mar 17, 2020 | 35.40 | 37.20 | 32.40 | 36.00 | 10,391 | +1.20(+3.45%) |
Mar 16, 2020 | 26.00 | 40.80 | 26.00 | 34.80 | 29,493 | -11.00(-24.02%) |
Mar 13, 2020 | 45.00 | 51.80 | 41.20 | 45.80 | 32,765 | +3.40(+8.02%) |
Mar 12, 2020 | 45.40 | 46.80 | 40.40 | 42.40 | 20,783 | -7.20(-14.52%) |
Mar 11, 2020 | 51.80 | 53.80 | 47.80 | 49.60 | 24,031 | -3.20(-6.06%) |
Mar 10, 2020 | 54.80 | 54.80 | 46.80 | 52.80 | 29,200 | -0.20(-0.38%) |
Mar 09, 2020 | 54.40 | 55.60 | 51.40 | 53.00 | 9,803 | -5.20(-8.93%) |
Mar 06, 2020 | 60.40 | 60.67 | 56.80 | 58.20 | 19,455 | -3.00(-4.90%) |
Mar 05, 2020 | 60.40 | 63.40 | 58.80 | 61.20 | 30,009 | -1.80(-2.86%) |
Mar 04, 2020 | 55.80 | 69.00 | 53.40 | 63.00 | 95,078 | +5.80(+10.14%) |
Mar 03, 2020 | 59.00 | 61.00 | 56.60 | 57.20 | 10,614 | -2.00(-3.38%) |
Mar 02, 2020 | 59.00 | 60.00 | 54.40 | 59.20 | 13,027 | +1.20(+2.07%) |
Feb 28, 2020 | 56.00 | 58.60 | 55.00 | 58.00 | 14,520 | +1.20(+2.11%) |
Feb 27, 2020 | 58.00 | 59.40 | 54.20 | 56.80 | 8,473 | -1.20(-2.07%) |
Feb 26, 2020 | 57.00 | 59.00 | 56.60 | 58.00 | 9,598 | +0.40(+0.69%) |
Feb 25, 2020 | 60.00 | 60.40 | 54.40 | 57.60 | 21,451 | -2.20(-3.68%) |
Feb 24, 2020 | 62.60 | 63.20 | 59.80 | 59.80 | 16,622 | -3.40(-5.38%) |
Feb 21, 2020 | 63.40 | 64.80 | 61.60 | 63.20 | 7,735 | +0.00(+0.00%) |
Feb 20, 2020 | 63.60 | 64.40 | 60.20 | 63.20 | 4,985 | -0.60(-0.94%) |
Feb 19, 2020 | 61.00 | 64.40 | 60.20 | 63.80 | 9,497 | +2.80(+4.59%) |
Feb 18, 2020 | 60.20 | 63.40 | 59.60 | 61.00 | 11,476 | +1.40(+2.35%) |
Feb 14, 2020 | 58.40 | 60.80 | 58.40 | 59.60 | 18,670 | +0.80(+1.36%) |
Feb 13, 2020 | 61.00 | 62.80 | 58.00 | 58.80 | 10,400 | -1.80(-2.97%) |
Feb 12, 2020 | 59.00 | 63.40 | 59.00 | 60.60 | 12,280 | +1.80(+3.06%) |
Feb 11, 2020 | 58.60 | 59.80 | 57.00 | 58.80 | 9,545 | +0.40(+0.68%) |
Feb 10, 2020 | 58.80 | 60.00 | 56.00 | 58.40 | 11,476 | +0.00(+0.00%) |
Feb 07, 2020 | 58.20 | 60.40 | 58.00 | 58.40 | 15,460 | -1.00(-1.68%) |
Feb 06, 2020 | 59.60 | 60.60 | 58.80 | 59.40 | 8,486 | +0.80(+1.37%) |
Feb 05, 2020 | 60.00 | 60.40 | 57.40 | 58.60 | 10,966 | -0.80(-1.35%) |
Feb 04, 2020 | 60.40 | 62.00 | 57.20 | 59.40 | 40,195 | -1.00(-1.66%) |
Feb 03, 2020 | 64.20 | 64.60 | 60.00 | 60.40 | 16,970 | -2.60(-4.13%) |
Jan 31, 2020 | 68.80 | 68.80 | 61.00 | 63.00 | 27,060 | -5.40(-7.89%) |
Jan 30, 2020 | 73.00 | 73.40 | 66.20 | 68.40 | 17,274 | -5.00(-6.81%) |
Jan 29, 2020 | 78.60 | 78.60 | 70.80 | 73.40 | 21,215 | -5.40(-6.85%) |
Jan 28, 2020 | 80.20 | 83.60 | 73.20 | 78.80 | 36,464 | -6.40(-7.51%) |
Jan 27, 2020 | 68.60 | 88.80 | 67.60 | 85.20 | 101,431 | +15.80(+22.77%) |
Jan 24, 2020 | 70.00 | 72.80 | 67.60 | 69.40 | 13,440 | -1.20(-1.70%) |
Jan 23, 2020 | 74.40 | 76.40 | 70.60 | 70.60 | 11,827 | -4.40(-5.87%) |
Jan 22, 2020 | 76.80 | 78.00 | 72.00 | 75.00 | 16,467 | -3.20(-4.09%) |
Jan 21, 2020 | 70.00 | 86.80 | 69.21 | 78.20 | 30,980 | +8.70(+12.52%) |
Jan 17, 2020 | 70.00 | 71.80 | 62.00 | 69.50 | 48,380 | -3.90(-5.31%) |
Jan 16, 2020 | 72.00 | 74.60 | 67.00 | 73.40 | 68,294 | +1.20(+1.66%) |
Jan 15, 2020 | 66.40 | 72.80 | 66.40 | 72.20 | 23,135 | +5.60(+8.41%) |
Jan 14, 2020 | 64.20 | 66.80 | 64.00 | 66.60 | 18,337 | +2.20(+3.42%) |
Jan 13, 2020 | 68.80 | 68.80 | 63.40 | 64.40 | 19,182 | -5.60(-8.00%) |
Jan 10, 2020 | 70.80 | 75.60 | 65.20 | 70.00 | 33,100 | -6.00(-7.89%) |
Jan 09, 2020 | 75.20 | 79.00 | 74.60 | 76.00 | 7,924 | +1.40(+1.88%) |
Jan 08, 2020 | 77.00 | 79.00 | 73.40 | 74.60 | 10,727 | -2.40(-3.12%) |
Jan 07, 2020 | 72.80 | 79.20 | 71.22 | 77.00 | 14,252 | +4.60(+6.35%) |
Jan 06, 2020 | 68.60 | 74.60 | 66.00 | 72.40 | 8,047 | +3.80(+5.54%) |
Jan 03, 2020 | 68.40 | 69.20 | 64.00 | 68.60 | 7,565 | +0.40(+0.59%) |