Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 31.50 | 38.00 | 28.77 | 31.64 | 3,557 | +1.94(+6.54%) |
Mar 30, 2020 | 31.20 | 34.70 | 28.70 | 29.70 | 613 | -3.30(-10.00%) |
Mar 27, 2020 | 28.60 | 34.50 | 26.00 | 33.00 | 4,930 | +4.40(+15.38%) |
Mar 26, 2020 | 31.90 | 31.90 | 28.60 | 28.60 | 988 | -3.00(-9.49%) |
Mar 25, 2020 | 31.00 | 35.10 | 28.20 | 31.60 | 1,782 | +2.68(+9.26%) |
Mar 24, 2020 | 29.60 | 30.59 | 26.00 | 28.92 | 2,144 | -0.58(-1.96%) |
Mar 23, 2020 | 26.50 | 30.90 | 26.50 | 29.50 | 1,442 | +2.60(+9.67%) |
Mar 20, 2020 | 31.40 | 31.40 | 26.50 | 26.90 | 820 | -4.50(-14.33%) |
Mar 19, 2020 | 31.50 | 32.10 | 26.40 | 31.40 | 5,837 | +0.40(+1.29%) |
Mar 18, 2020 | 35.60 | 35.60 | 29.30 | 31.00 | 187 | -2.83(-8.35%) |
Mar 17, 2020 | 37.90 | 37.90 | 33.83 | 33.83 | 137 | -0.57(-1.67%) |
Mar 16, 2020 | 37.50 | 38.57 | 32.13 | 34.40 | 502 | -4.03(-10.48%) |
Mar 13, 2020 | 41.40 | 41.40 | 33.10 | 38.43 | 470 | +2.73(+7.64%) |
Mar 12, 2020 | 29.90 | 43.50 | 29.90 | 35.70 | 406 | -5.80(-13.98%) |
Mar 11, 2020 | 44.40 | 44.65 | 36.60 | 41.50 | 1,474 | -3.03(-6.80%) |
Mar 10, 2020 | 37.80 | 49.15 | 37.80 | 44.53 | 569 | +0.92(+2.12%) |
Mar 09, 2020 | 40.50 | 47.50 | 40.10 | 43.60 | 714 | -5.07(-10.41%) |
Mar 06, 2020 | 47.40 | 49.30 | 44.72 | 48.67 | 360 | +0.17(+0.35%) |
Mar 05, 2020 | 49.18 | 50.32 | 46.55 | 48.50 | 377 | -3.27(-6.31%) |
Mar 04, 2020 | 52.30 | 52.69 | 50.61 | 51.77 | 457 | +1.37(+2.71%) |
Mar 03, 2020 | 54.90 | 54.90 | 48.50 | 50.40 | 327 | +0.23(+0.45%) |
Mar 02, 2020 | 47.70 | 52.40 | 47.70 | 50.17 | 215 | -0.62(-1.22%) |
Feb 28, 2020 | 49.90 | 52.97 | 48.40 | 50.80 | 1,250 | -0.65(-1.27%) |
Feb 27, 2020 | 56.00 | 56.00 | 48.50 | 51.45 | 1,517 | -7.63(-12.91%) |
Feb 26, 2020 | 57.99 | 66.90 | 56.09 | 59.08 | 866 | -1.92(-3.15%) |
Feb 25, 2020 | 56.20 | 66.70 | 52.67 | 61.00 | 1,050 | -1.74(-2.77%) |
Feb 24, 2020 | 55.80 | 63.00 | 55.80 | 62.74 | 237 | -1.93(-2.98%) |
Feb 21, 2020 | 66.07 | 66.07 | 64.00 | 64.67 | 30 | -0.50(-0.77%) |
Feb 20, 2020 | 65.00 | 65.17 | 64.84 | 65.17 | 70 | +1.17(+1.82%) |
Feb 19, 2020 | 62.96 | 66.06 | 62.00 | 64.00 | 171 | +1.99(+3.22%) |
Feb 18, 2020 | 65.00 | 67.50 | 61.00 | 62.01 | 879 | -3.99(-6.05%) |
Feb 14, 2020 | 72.00 | 74.80 | 66.00 | 66.00 | 1,620 | -10.80(-14.06%) |
Feb 13, 2020 | 73.80 | 78.08 | 72.50 | 76.80 | 1,172 | -1.48(-1.89%) |
Feb 12, 2020 | 75.07 | 78.28 | 74.50 | 78.28 | 136 | -1.69(-2.11%) |
Feb 11, 2020 | 78.00 | 79.96 | 78.00 | 79.96 | 24 | +1.43(+1.82%) |
Feb 10, 2020 | 82.58 | 82.58 | 75.52 | 78.53 | 577 | -0.97(-1.21%) |
Feb 07, 2020 | 75.90 | 84.97 | 75.50 | 79.50 | 1,110 | +2.30(+2.98%) |
Feb 06, 2020 | 77.20 | 77.20 | 77.20 | 14 | +0.00(+0.00%) | |
Feb 05, 2020 | 76.58 | 81.58 | 75.00 | 77.20 | 194 | +2.73(+3.67%) |
Feb 04, 2020 | 79.16 | 82.43 | 72.20 | 74.47 | 525 | -5.49(-6.87%) |
Feb 03, 2020 | 80.00 | 81.02 | 75.00 | 79.95 | 396 | -4.79(-5.65%) |
Jan 31, 2020 | 84.75 | 84.75 | 84.75 | 4 | +0.00(+0.00%) | |
Jan 30, 2020 | 78.70 | 84.75 | 78.70 | 84.75 | 58 | +0.92(+1.09%) |
Jan 29, 2020 | 83.83 | 83.83 | 83.83 | 10 | +0.03(+0.04%) | |
Jan 28, 2020 | 83.80 | 83.80 | 83.80 | 83.80 | 19 | +0.63(+0.76%) |
Jan 27, 2020 | 78.19 | 83.18 | 78.19 | 83.17 | 145 | +3.69(+4.65%) |
Jan 24, 2020 | 85.50 | 85.90 | 77.22 | 79.47 | 720 | -8.30(-9.45%) |
Jan 23, 2020 | 91.56 | 91.56 | 86.63 | 87.77 | 137 | +0.00(+0.00%) |
Jan 22, 2020 | 88.80 | 90.30 | 85.42 | 87.77 | 1,003 | +0.47(+0.54%) |
Jan 21, 2020 | 91.75 | 91.75 | 87.15 | 87.30 | 161 | -4.65(-5.06%) |
Jan 17, 2020 | 96.50 | 96.50 | 87.10 | 91.95 | 510 | +2.10(+2.34%) |
Jan 16, 2020 | 98.57 | 98.98 | 85.50 | 89.85 | 2,350 | -6.67(-6.91%) |
Jan 15, 2020 | 88.80 | 98.00 | 87.60 | 96.52 | 679 | +4.16(+4.51%) |
Jan 14, 2020 | 90.00 | 95.97 | 89.25 | 92.36 | 552 | +2.99(+3.35%) |
Jan 13, 2020 | 86.10 | 90.67 | 86.00 | 89.37 | 258 | -0.63(-0.70%) |
Jan 10, 2020 | 90.70 | 92.97 | 84.00 | 90.00 | 2,000 | -0.94(-1.03%) |
Jan 09, 2020 | 83.30 | 92.25 | 83.30 | 90.94 | 248 | +6.14(+7.24%) |
Jan 08, 2020 | 82.60 | 93.40 | 82.60 | 84.80 | 3,052 | -1.90(-2.19%) |
Jan 07, 2020 | 87.00 | 87.90 | 82.50 | 86.70 | 648 | -4.39(-4.82%) |
Jan 06, 2020 | 83.80 | 91.91 | 81.06 | 91.09 | 320 | -0.11(-0.12%) |
Jan 03, 2020 | 91.10 | 91.20 | 91.10 | 91.20 | 50 | -2.36(-2.52%) |