Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 30.33 | 30.38 | 30.09 | 30.09 | 8,617 | -0.29(-0.95%) |
Mar 30, 2020 | 31.50 | 31.50 | 30.38 | 30.38 | 937 | -1.10(-3.49%) |
Mar 27, 2020 | 32.41 | 32.41 | 31.48 | 31.48 | 11,200 | +1.87(+6.32%) |
Mar 26, 2020 | 29.33 | 29.61 | 29.33 | 29.61 | 2,421 | -0.39(-1.30%) |
Mar 25, 2020 | 30.00 | 30.00 | 30.00 | 30.00 | 15,231 | +1.64(+5.78%) |
Mar 24, 2020 | 26.78 | 28.36 | 26.78 | 28.36 | 2,627 | +1.58(+5.90%) |
Mar 23, 2020 | 26.98 | 26.98 | 25.40 | 26.78 | 72,842 | -2.05(-7.11%) |
Mar 20, 2020 | 29.04 | 29.04 | 28.83 | 28.83 | 39,300 | +0.35(+1.23%) |
Mar 19, 2020 | 27.68 | 28.48 | 26.80 | 28.48 | 70,548 | +3.27(+12.97%) |
Mar 18, 2020 | 26.04 | 27.72 | 25.21 | 25.21 | 17,808 | -3.35(-11.73%) |
Mar 17, 2020 | 27.50 | 28.56 | 27.50 | 28.56 | 65,560 | +1.62(+6.01%) |
Mar 16, 2020 | 29.00 | 29.00 | 26.94 | 26.94 | 5,933 | -1.55(-5.44%) |
Mar 13, 2020 | 28.68 | 28.68 | 28.27 | 28.49 | 14,400 | -1.51(-5.03%) |
Mar 12, 2020 | 30.70 | 34.16 | 29.19 | 30.00 | 76,240 | -5.10(-14.53%) |
Mar 11, 2020 | 34.50 | 35.10 | 34.50 | 35.10 | 519 | +0.16(+0.46%) |
Mar 10, 2020 | 36.96 | 36.96 | 34.94 | 34.94 | 8,410 | -0.56(-1.58%) |
Mar 09, 2020 | 36.30 | 36.30 | 34.78 | 35.50 | 20,913 | -0.34(-0.95%) |
Mar 06, 2020 | 35.92 | 35.92 | 35.55 | 35.84 | 100,300 | -0.08(-0.22%) |
Mar 05, 2020 | 36.00 | 36.00 | 35.70 | 35.92 | 176,134 | -1.03(-2.79%) |
Mar 04, 2020 | 36.80 | 37.40 | 36.80 | 36.95 | 15,630 | +2.30(+6.64%) |
Mar 03, 2020 | 35.78 | 35.78 | 34.65 | 34.65 | 6,611 | +0.20(+0.58%) |
Mar 02, 2020 | 35.00 | 35.70 | 34.45 | 34.45 | 6,975 | -0.91(-2.57%) |
Feb 28, 2020 | 35.36 | 35.36 | 35.36 | 59 | +0.00(+0.00%) | |
Feb 27, 2020 | 35.00 | 36.59 | 35.00 | 35.36 | 51,446 | -0.76(-2.10%) |
Feb 26, 2020 | 36.46 | 36.49 | 36.12 | 36.12 | 117,037 | -1.64(-4.34%) |
Feb 25, 2020 | 35.38 | 37.76 | 35.38 | 37.76 | 113,067 | +0.64(+1.74%) |
Feb 24, 2020 | 37.12 | 37.12 | 37.12 | 181 | +0.00(+0.00%) | |
Feb 20, 2020 | 37.12 | 37.12 | 37.12 | 0 | -1.64(-4.24%) | |
Feb 19, 2020 | 38.76 | 38.76 | 38.76 | 116 | +0.00(+0.00%) | |
Feb 18, 2020 | 38.76 | 38.76 | 37.99 | 38.76 | 412 | -0.31(-0.80%) |
Feb 14, 2020 | 39.07 | 39.07 | 39.07 | 39.07 | 75,000 | +0.10(+0.26%) |
Feb 13, 2020 | 38.91 | 38.97 | 38.91 | 38.97 | 25,545 | -1.48(-3.66%) |
Feb 12, 2020 | 38.75 | 40.45 | 38.75 | 40.45 | 836 | +0.19(+0.47%) |
Feb 11, 2020 | 40.26 | 40.26 | 40.26 | 10 | +0.00(+0.00%) | |
Feb 10, 2020 | 40.26 | 40.26 | 40.26 | 40.26 | 213 | -0.11(-0.27%) |
Feb 07, 2020 | 41.34 | 41.34 | 40.37 | 40.37 | 1,300 | -0.42(-1.03%) |
Feb 06, 2020 | 40.49 | 40.79 | 40.45 | 40.79 | 318,006 | +0.96(+2.41%) |
Feb 05, 2020 | 39.80 | 40.51 | 39.78 | 39.83 | 134,356 | +0.83(+2.13%) |
Feb 04, 2020 | 39.82 | 40.20 | 39.00 | 39.00 | 930 | +0.93(+2.44%) |
Feb 03, 2020 | 38.30 | 38.30 | 38.05 | 38.07 | 6,332 | -0.63(-1.63%) |
Jan 31, 2020 | 38.70 | 38.70 | 38.70 | 38.70 | 1,000 | -0.37(-0.95%) |
Jan 30, 2020 | 39.07 | 39.07 | 39.07 | 19 | +0.00(+0.00%) | |
Jan 29, 2020 | 39.07 | 39.07 | 39.07 | 39.07 | 50,326 | +0.37(+0.96%) |
Jan 28, 2020 | 39.39 | 39.39 | 38.50 | 38.70 | 100,058 | -0.71(-1.80%) |
Jan 27, 2020 | 39.41 | 39.41 | 39.41 | 39.41 | 109,676 | +0.27(+0.69%) |
Jan 24, 2020 | 39.78 | 39.78 | 39.14 | 39.14 | 80,600 | -0.85(-2.13%) |
Jan 23, 2020 | 39.27 | 39.99 | 39.21 | 39.99 | 105,467 | +0.19(+0.48%) |
Jan 22, 2020 | 39.80 | 39.80 | 39.80 | 61 | +0.00(+0.00%) | |
Jan 21, 2020 | 39.80 | 39.80 | 39.80 | 39.80 | 375 | -0.14(-0.35%) |
Jan 17, 2020 | 40.10 | 40.14 | 39.94 | 39.94 | 700 | +0.19(+0.48%) |
Jan 16, 2020 | 39.75 | 39.75 | 39.75 | 60 | +0.00(+0.00%) | |
Jan 15, 2020 | 39.86 | 39.86 | 39.75 | 39.75 | 953 | -0.02(-0.05%) |
Jan 14, 2020 | 39.76 | 39.80 | 39.76 | 39.77 | 1,833 | +0.02(+0.05%) |
Jan 13, 2020 | 39.75 | 39.75 | 39.75 | 39.75 | 197 | +0.60(+1.53%) |
Jan 10, 2020 | 39.15 | 39.15 | 39.15 | 124 | +0.00(+0.00%) | |
Jan 09, 2020 | 39.15 | 39.15 | 39.15 | 39.15 | 1,767 | +0.18(+0.46%) |
Jan 08, 2020 | 40.46 | 40.46 | 38.97 | 38.97 | 1,081 | -0.63(-1.60%) |
Jan 07, 2020 | 39.60 | 39.60 | 39.60 | 5 | +0.00(+0.00%) | |
Jan 06, 2020 | 39.60 | 39.60 | 39.60 | 100 | +0.00(+0.00%) | |
Jan 03, 2020 | 39.60 | 39.60 | 39.60 | 39.60 | 100 | -0.05(-0.12%) |