Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.10 | 20.34 | 20.04 | 20.22 | 0 | -0.22(-1.08%) |
Mar 30, 2020 | 20.23 | 20.60 | 20.23 | 20.44 | 0 | +0.09(+0.44%) |
Mar 29, 2020 | 20.93 | 20.93 | 19.92 | 20.35 | 0 | -1.49(-6.82%) |
Mar 28, 2020 | 23.29 | 23.44 | 20.88 | 21.84 | 0 | +0.00(+0.00%) |
Mar 27, 2020 | 23.29 | 23.44 | 20.88 | 21.84 | 0 | -1.24(-5.37%) |
Mar 26, 2020 | 23.29 | 23.44 | 23.05 | 23.08 | 0 | -1.12(-4.63%) |
Mar 25, 2020 | 24.25 | 24.65 | 24.18 | 24.20 | 0 | -0.56(-2.26%) |
Mar 24, 2020 | 24.37 | 25.10 | 24.20 | 24.76 | 0 | +0.43(+1.77%) |
Mar 23, 2020 | 23.87 | 24.42 | 23.83 | 24.33 | 0 | +2.96(+13.85%) |
Mar 22, 2020 | 22.52 | 23.07 | 20.80 | 21.37 | 0 | -2.27(-9.60%) |
Mar 21, 2020 | 25.59 | 28.49 | 22.39 | 23.64 | 0 | +0.00(+0.00%) |
Mar 20, 2020 | 25.59 | 28.49 | 22.39 | 23.64 | 0 | -1.35(-5.40%) |
Mar 19, 2020 | 24.73 | 25.19 | 24.73 | 24.99 | 0 | +2.00(+8.70%) |
Mar 18, 2020 | 22.30 | 23.16 | 22.06 | 22.99 | 0 | -3.85(-14.34%) |
Mar 17, 2020 | 26.94 | 27.22 | 26.61 | 26.84 | 0 | -2.31(-7.92%) |
Mar 16, 2020 | 28.69 | 29.29 | 28.63 | 29.15 | 0 | -0.89(-2.96%) |
Mar 15, 2020 | 33.75 | 33.75 | 29.75 | 30.04 | 0 | -2.89(-8.78%) |
Mar 14, 2020 | 30.77 | 33.87 | 30.33 | 32.93 | 0 | +0.00(+0.00%) |
Mar 13, 2020 | 30.77 | 33.87 | 30.33 | 32.93 | 0 | +1.83(+5.88%) |
Mar 12, 2020 | 30.77 | 31.28 | 30.33 | 31.10 | 0 | -2.22(-6.66%) |
Mar 11, 2020 | 33.07 | 33.63 | 33.00 | 33.32 | 0 | -0.89(-2.60%) |
Mar 10, 2020 | 34.62 | 34.77 | 34.09 | 34.21 | 0 | +2.36(+7.41%) |
Mar 09, 2020 | 30.37 | 32.20 | 30.20 | 31.85 | 0 | -1.51(-4.53%) |
Mar 08, 2020 | 32.87 | 33.48 | 30.00 | 33.36 | 0 | -8.21(-19.75%) |
Mar 06, 2020 | 46.09 | 46.38 | 41.05 | 41.57 | 0 | +0.00(+0.00%) |
Mar 05, 2020 | 46.09 | 46.38 | 41.05 | 41.57 | 0 | -5.74(-12.13%) |
Mar 04, 2020 | 47.13 | 47.35 | 47.13 | 47.31 | 0 | +0.28(+0.60%) |
Mar 03, 2020 | 46.94 | 47.09 | 46.79 | 47.03 | 0 | -0.75(-1.57%) |
Mar 02, 2020 | 47.72 | 47.94 | 47.71 | 47.78 | 0 | +3.58(+8.10%) |
Mar 01, 2020 | 43.70 | 44.65 | 43.32 | 44.20 | 0 | -1.06(-2.34%) |
Feb 28, 2020 | 46.49 | 47.03 | 43.85 | 45.26 | 0 | +0.50(+1.12%) |
Feb 27, 2020 | 44.76 | 0 | -3.93(-8.07%) | |||
Feb 26, 2020 | 48.63 | 48.78 | 48.46 | 48.69 | 0 | -1.49(-2.97%) |
Feb 25, 2020 | 50.08 | 50.20 | 50.00 | 50.18 | 0 | -1.25(-2.43%) |
Feb 24, 2020 | 51.43 | 0 | -0.54(-1.04%) | |||
Feb 23, 2020 | 52.60 | 52.64 | 51.66 | 51.97 | 0 | -1.49(-2.79%) |
Feb 21, 2020 | 53.74 | 53.86 | 52.55 | 53.46 | 0 | +0.08(+0.15%) |
Feb 20, 2020 | 53.38 | 0 | -0.11(-0.21%) | |||
Feb 19, 2020 | 53.50 | 53.50 | 53.47 | 53.49 | 0 | +1.43(+2.75%) |
Feb 18, 2020 | 52.12 | 52.17 | 52.04 | 52.06 | 0 | +0.07(+0.13%) |
Feb 17, 2020 | 52.23 | 52.41 | 51.81 | 51.99 | 0 | -0.22(-0.42%) |
Feb 16, 2020 | 52.23 | 52.41 | 52.10 | 52.21 | 0 | -0.04(-0.08%) |
Feb 14, 2020 | 51.51 | 52.34 | 51.32 | 52.25 | 0 | +0.20(+0.38%) |
Feb 13, 2020 | 52.05 | 0 | +0.35(+0.68%) | |||
Feb 12, 2020 | 51.72 | 51.79 | 51.58 | 51.70 | 0 | +1.60(+3.19%) |
Feb 11, 2020 | 49.96 | 50.16 | 49.95 | 50.10 | 0 | +0.34(+0.68%) |
Feb 10, 2020 | 49.61 | 49.77 | 49.58 | 49.76 | 0 | -0.19(-0.38%) |
Feb 09, 2020 | 50.12 | 50.16 | 49.79 | 49.95 | 0 | -0.39(-0.77%) |
Feb 07, 2020 | 51.11 | 51.48 | 50.09 | 50.34 | 0 | +0.02(+0.04%) |
Feb 06, 2020 | 50.32 | 0 | -0.87(-1.70%) | |||
Feb 05, 2020 | 51.17 | 51.25 | 51.12 | 51.19 | 0 | +1.60(+3.23%) |
Feb 04, 2020 | 49.51 | 49.60 | 49.47 | 49.59 | 0 | -0.19(-0.38%) |
Feb 03, 2020 | 49.94 | 49.94 | 49.66 | 49.78 | 0 | -1.20(-2.35%) |
Feb 02, 2020 | 51.01 | 51.27 | 50.42 | 50.98 | 0 | -0.65(-1.26%) |
Jan 31, 2020 | 52.92 | 53.36 | 50.97 | 51.63 | 0 | +0.07(+0.14%) |
Jan 30, 2020 | 51.56 | 0 | -1.60(-3.01%) | |||
Jan 29, 2020 | 53.09 | 53.20 | 53.06 | 53.16 | 0 | -0.54(-1.01%) |
Jan 28, 2020 | 53.97 | 54.08 | 53.66 | 53.70 | 0 | +0.82(+1.55%) |
Jan 27, 2020 | 52.77 | 52.89 | 52.75 | 52.88 | 0 | +0.22(+0.42%) |
Jan 26, 2020 | 53.70 | 53.71 | 52.15 | 52.66 | 0 | -1.54(-2.84%) |
Jan 24, 2020 | 55.69 | 55.95 | 53.85 | 54.20 | 0 | +0.01(+0.02%) |
Jan 23, 2020 | 54.19 | 0 | -2.01(-3.58%) | |||
Jan 22, 2020 | 56.11 | 56.25 | 56.10 | 56.20 | 0 | -2.14(-3.67%) |
Jan 21, 2020 | 58.34 | 0 | -0.42(-0.71%) | |||
Jan 20, 2020 | 59.17 | 59.73 | 58.53 | 58.76 | 0 | -0.75(-1.26%) |
Jan 19, 2020 | 59.17 | 59.73 | 59.12 | 59.51 | 0 | +0.70(+1.19%) |
Jan 17, 2020 | 58.59 | 58.98 | 58.27 | 58.81 | 0 | +0.27(+0.46%) |
Jan 16, 2020 | 58.54 | 0 | +0.43(+0.74%) | |||
Jan 15, 2020 | 58.10 | 58.13 | 58.07 | 58.11 | 0 | -0.06(-0.10%) |
Jan 14, 2020 | 58.20 | 58.20 | 58.14 | 58.17 | 0 | +0.08(+0.14%) |
Jan 13, 2020 | 58.03 | 58.19 | 57.99 | 58.09 | 0 | -0.71(-1.21%) |
Jan 12, 2020 | 59.04 | 59.12 | 58.59 | 58.80 | 0 | -0.32(-0.54%) |
Jan 10, 2020 | 59.61 | 59.78 | 58.85 | 59.12 | 0 | +0.08(+0.14%) |
Jan 09, 2020 | 59.04 | 0 | -0.86(-1.44%) | |||
Jan 08, 2020 | 59.99 | 60.00 | 59.69 | 59.90 | 0 | -3.18(-5.04%) |
Jan 07, 2020 | 62.84 | 63.29 | 62.77 | 63.08 | 0 | +0.11(+0.17%) |
Jan 06, 2020 | 62.91 | 63.05 | 62.88 | 62.97 | 0 | -0.97(-1.52%) |
Jan 05, 2020 | 63.71 | 64.27 | 63.60 | 63.94 | 0 | +0.90(+1.43%) |
Jan 03, 2020 | 61.18 | 64.09 | 61.13 | 63.04 | 0 | -0.01(-0.02%) |
Jan 02, 2020 | 63.05 | 0 | +1.59(+2.59%) |