Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 37.90 | 38.20 | 37.90 | 38.20 | 305 | +1.05(+2.83%) |
Mar 30, 2020 | 37.15 | 37.15 | 52 | +0.00(+0.00%) | ||
Mar 27, 2020 | 37.15 | 37.15 | 37.15 | 37.15 | 100 | +0.00(+0.00%) |
Mar 26, 2020 | 33.75 | 38.55 | 31.01 | 37.15 | 10,294 | +1.17(+3.24%) |
Mar 25, 2020 | 34.44 | 37.50 | 34.44 | 35.98 | 1,452 | -0.27(-0.74%) |
Mar 24, 2020 | 39.30 | 39.30 | 35.68 | 36.25 | 1,312 | -0.76(-2.06%) |
Mar 23, 2020 | 37.00 | 37.01 | 37.00 | 37.01 | 664 | +0.28(+0.77%) |
Mar 20, 2020 | 36.73 | 36.73 | 36.73 | 36.73 | 100 | +0.00(+0.00%) |
Mar 19, 2020 | 32.00 | 36.73 | 32.00 | 36.73 | 9,441 | +2.38(+6.92%) |
Mar 18, 2020 | 33.05 | 35.78 | 29.50 | 34.35 | 7,119 | -3.20(-8.52%) |
Mar 17, 2020 | 37.50 | 39.05 | 32.31 | 37.55 | 4,949 | +0.00(+0.00%) |
Mar 16, 2020 | 39.02 | 39.02 | 32.79 | 37.55 | 14,766 | +0.60(+1.62%) |
Mar 13, 2020 | 37.00 | 37.00 | 36.95 | 36.95 | 5,300 | +2.95(+8.68%) |
Mar 12, 2020 | 34.77 | 35.50 | 32.00 | 34.00 | 1,842 | -4.52(-11.73%) |
Mar 11, 2020 | 37.00 | 39.60 | 33.52 | 38.52 | 11,643 | -0.48(-1.23%) |
Mar 10, 2020 | 42.78 | 44.90 | 39.00 | 39.00 | 9,431 | +0.10(+0.27%) |
Mar 09, 2020 | 36.88 | 39.44 | 36.88 | 38.90 | 3,238 | +2.31(+6.31%) |
Mar 06, 2020 | 36.40 | 38.41 | 36.00 | 36.59 | 5,000 | +0.98(+2.75%) |
Mar 05, 2020 | 36.00 | 36.10 | 35.59 | 35.60 | 2,817 | -0.11(-0.29%) |
Mar 04, 2020 | 35.08 | 36.87 | 35.08 | 35.71 | 10,807 | +0.62(+1.78%) |
Mar 03, 2020 | 33.30 | 36.21 | 32.70 | 35.09 | 15,113 | +2.33(+7.10%) |
Mar 02, 2020 | 32.59 | 33.95 | 32.52 | 32.76 | 12,930 | +0.37(+1.14%) |
Feb 28, 2020 | 30.60 | 32.55 | 30.60 | 32.39 | 5,100 | +2.15(+7.11%) |
Feb 27, 2020 | 29.60 | 30.65 | 29.60 | 30.24 | 2,455 | +0.76(+2.60%) |
Feb 26, 2020 | 29.18 | 29.48 | 29.18 | 29.48 | 515 | +0.06(+0.20%) |
Feb 25, 2020 | 28.54 | 29.41 | 28.45 | 29.41 | 3,063 | +1.01(+3.56%) |
Feb 24, 2020 | 28.00 | 28.48 | 27.75 | 28.41 | 2,242 | +1.03(+3.78%) |
Feb 21, 2020 | 27.30 | 27.53 | 27.30 | 27.37 | 2,100 | +0.51(+1.88%) |
Feb 20, 2020 | 26.86 | 26.86 | 26.86 | 26.86 | 47 | +0.34(+1.30%) |
Feb 19, 2020 | 26.57 | 26.57 | 26.52 | 26.52 | 411 | -0.24(-0.90%) |
Feb 18, 2020 | 26.76 | 26.76 | 26.76 | 26.76 | 1 | +0.27(+1.02%) |
Feb 14, 2020 | 26.68 | 26.68 | 26.32 | 26.49 | 200 | +0.20(+0.76%) |
Feb 13, 2020 | 26.29 | 26.29 | 26.29 | 26.29 | 0 | +0.01(+0.04%) |
Feb 12, 2020 | 26.28 | 26.28 | 26.28 | 26.28 | 13 | -0.38(-1.43%) |
Feb 11, 2020 | 26.66 | 26.66 | 26.66 | 26.66 | 0 | -0.29(-1.08%) |
Feb 10, 2020 | 27.11 | 27.11 | 26.95 | 26.95 | 450 | +0.39(+1.47%) |
Feb 07, 2020 | 26.56 | 26.56 | 26.56 | 26.56 | 100 | +0.53(+2.04%) |
Feb 06, 2020 | 26.03 | 26.03 | 26.03 | 26.03 | 0 | -0.05(-0.21%) |
Feb 05, 2020 | 22.37 | 26.09 | 21.47 | 26.09 | 793 | -0.34(-1.29%) |
Feb 04, 2020 | 26.75 | 26.75 | 26.27 | 26.43 | 945 | -0.70(-2.58%) |
Feb 03, 2020 | 27.12 | 27.12 | 27.12 | 27.12 | 2 | -0.52(-1.87%) |
Jan 31, 2020 | 26.78 | 27.64 | 26.78 | 27.64 | 2,000 | +0.87(+3.26%) |
Jan 30, 2020 | 26.77 | 26.77 | 26.77 | 26.77 | 125 | +0.32(+1.21%) |
Jan 29, 2020 | 26.06 | 26.45 | 26.06 | 26.45 | 261 | +0.38(+1.48%) |
Jan 28, 2020 | 26.60 | 26.60 | 26.07 | 26.07 | 475 | -0.13(-0.52%) |
Jan 27, 2020 | 26.44 | 26.44 | 26.20 | 26.20 | 380 | +0.42(+1.63%) |
Jan 24, 2020 | 25.40 | 25.84 | 25.40 | 25.78 | 300 | +0.46(+1.82%) |
Jan 23, 2020 | 25.32 | 25.32 | 25.22 | 25.32 | 525 | +0.07(+0.30%) |
Jan 22, 2020 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | +0.14(+0.58%) |
Jan 21, 2020 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.36(+1.46%) |
Jan 17, 2020 | 24.75 | 24.75 | 24.74 | 24.74 | 100 | -0.21(-0.84%) |
Jan 16, 2020 | 24.98 | 24.98 | 24.95 | 24.95 | 330 | +0.07(+0.28%) |
Jan 15, 2020 | 24.88 | 24.88 | 24.88 | 24.88 | 2,078 | +0.05(+0.20%) |
Jan 14, 2020 | 24.83 | 24.83 | 24.83 | 24.83 | 475 | +0.13(+0.55%) |
Jan 13, 2020 | 24.70 | 24.70 | 24.70 | 24.70 | 0 | -0.27(-1.06%) |
Jan 10, 2020 | 25.08 | 25.13 | 24.96 | 24.96 | 500 | +0.16(+0.62%) |
Jan 09, 2020 | 24.69 | 24.80 | 24.69 | 24.80 | 102 | -0.11(-0.44%) |
Jan 08, 2020 | 25.29 | 25.29 | 24.91 | 24.91 | 1,091 | -0.32(-1.25%) |
Jan 07, 2020 | 25.23 | 25.23 | 25.23 | 25.23 | 145 | -0.05(-0.20%) |
Jan 06, 2020 | 25.18 | 25.28 | 25.17 | 25.28 | 536 | +0.11(+0.42%) |
Jan 03, 2020 | 25.04 | 25.18 | 25.04 | 25.18 | 1,000 | +0.54(+2.19%) |