Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 46.00 | 55.20 | 46.00 | 50.40 | 5,937 | +5.60(+12.50%) |
Mar 30, 2020 | 43.20 | 45.72 | 43.20 | 44.80 | 1,146 | +0.40(+0.89%) |
Mar 27, 2020 | 43.60 | 44.86 | 42.00 | 44.40 | 3,217 | -1.40(-3.06%) |
Mar 26, 2020 | 46.00 | 46.00 | 44.80 | 45.80 | 2,410 | +1.00(+2.24%) |
Mar 25, 2020 | 42.00 | 50.00 | 42.00 | 44.80 | 4,634 | +3.60(+8.74%) |
Mar 24, 2020 | 42.80 | 45.33 | 41.20 | 41.20 | 4,675 | -0.80(-1.91%) |
Mar 23, 2020 | 43.60 | 47.40 | 40.60 | 42.00 | 2,567 | -1.20(-2.77%) |
Mar 20, 2020 | 46.00 | 50.00 | 42.00 | 43.20 | 1,175 | -2.80(-6.09%) |
Mar 19, 2020 | 38.40 | 46.40 | 38.39 | 46.00 | 2,945 | +7.85(+20.58%) |
Mar 18, 2020 | 42.40 | 44.81 | 36.00 | 38.15 | 5,706 | -5.85(-13.30%) |
Mar 17, 2020 | 43.20 | 46.43 | 42.00 | 44.00 | 3,717 | +0.40(+0.93%) |
Mar 16, 2020 | 46.00 | 46.00 | 43.20 | 43.60 | 2,094 | -6.06(-12.20%) |
Mar 13, 2020 | 46.80 | 50.00 | 42.80 | 49.66 | 2,480 | +6.86(+16.02%) |
Mar 12, 2020 | 50.40 | 51.60 | 42.00 | 42.80 | 5,891 | -8.80(-17.05%) |
Mar 11, 2020 | 52.40 | 53.60 | 50.40 | 51.60 | 2,390 | -0.80(-1.53%) |
Mar 10, 2020 | 54.80 | 54.80 | 51.25 | 52.40 | 3,600 | +2.42(+4.84%) |
Mar 09, 2020 | 52.00 | 58.00 | 48.40 | 49.98 | 2,696 | -6.02(-10.75%) |
Mar 06, 2020 | 61.20 | 62.80 | 56.00 | 56.00 | 2,450 | -6.00(-9.68%) |
Mar 05, 2020 | 61.20 | 62.00 | 60.40 | 62.00 | 1,773 | +1.20(+1.97%) |
Mar 04, 2020 | 62.00 | 63.20 | 60.80 | 60.80 | 2,168 | +0.00(+0.00%) |
Mar 03, 2020 | 62.00 | 63.20 | 60.40 | 60.80 | 2,526 | -1.60(-2.56%) |
Mar 02, 2020 | 64.40 | 64.80 | 62.40 | 62.40 | 1,947 | -1.60(-2.50%) |
Feb 28, 2020 | 60.80 | 65.20 | 55.60 | 64.00 | 6,527 | +1.64(+2.63%) |
Feb 27, 2020 | 60.80 | 67.20 | 56.40 | 62.36 | 4,595 | +1.36(+2.23%) |
Feb 26, 2020 | 64.40 | 69.20 | 60.00 | 61.00 | 10,826 | -13.40(-18.01%) |
Feb 25, 2020 | 77.20 | 84.00 | 72.00 | 74.40 | 5,719 | -1.63(-2.15%) |
Feb 24, 2020 | 80.40 | 83.14 | 73.20 | 76.03 | 7,649 | -7.97(-9.49%) |
Feb 21, 2020 | 71.60 | 87.60 | 68.00 | 84.00 | 10,002 | +12.00(+16.67%) |
Feb 20, 2020 | 72.00 | 77.60 | 66.40 | 72.00 | 5,842 | +0.80(+1.12%) |
Feb 19, 2020 | 63.20 | 76.00 | 63.20 | 71.20 | 11,329 | +7.80(+12.30%) |
Feb 18, 2020 | 62.80 | 64.40 | 60.00 | 63.40 | 3,381 | +1.79(+2.90%) |
Feb 14, 2020 | 59.60 | 63.40 | 58.80 | 61.61 | 5,122 | +2.01(+3.38%) |
Feb 13, 2020 | 58.00 | 61.20 | 58.00 | 59.60 | 2,550 | -0.40(-0.67%) |
Feb 12, 2020 | 61.60 | 61.60 | 56.80 | 60.00 | 2,706 | +0.58(+0.98%) |
Feb 11, 2020 | 60.00 | 62.80 | 56.40 | 59.42 | 1,787 | -2.18(-3.55%) |
Feb 10, 2020 | 58.40 | 64.00 | 58.40 | 61.60 | 2,679 | +0.40(+0.65%) |
Feb 07, 2020 | 62.00 | 65.20 | 56.00 | 61.20 | 3,955 | -1.20(-1.92%) |
Feb 06, 2020 | 61.20 | 63.60 | 56.66 | 62.40 | 1,783 | +2.40(+4.00%) |
Feb 05, 2020 | 60.40 | 69.60 | 58.40 | 60.00 | 6,925 | +1.60(+2.74%) |
Feb 04, 2020 | 55.20 | 60.00 | 54.00 | 58.40 | 1,068 | +4.40(+8.15%) |
Feb 03, 2020 | 55.20 | 55.20 | 53.66 | 54.00 | 1,058 | -0.80(-1.46%) |
Jan 31, 2020 | 54.80 | 55.38 | 53.20 | 54.80 | 1,620 | +0.00(+0.00%) |
Jan 30, 2020 | 54.00 | 56.00 | 51.39 | 54.80 | 2,797 | +0.80(+1.48%) |
Jan 29, 2020 | 55.20 | 56.00 | 51.60 | 54.00 | 2,714 | -2.40(-4.26%) |
Jan 28, 2020 | 59.20 | 59.20 | 55.20 | 56.40 | 2,790 | -1.60(-2.76%) |
Jan 27, 2020 | 59.20 | 60.80 | 57.60 | 58.00 | 2,505 | -1.35(-2.27%) |
Jan 24, 2020 | 61.20 | 62.00 | 58.80 | 59.35 | 1,972 | -1.45(-2.39%) |
Jan 23, 2020 | 60.40 | 62.00 | 60.00 | 60.80 | 2,336 | +0.80(+1.33%) |
Jan 22, 2020 | 60.00 | 62.00 | 59.70 | 60.00 | 3,922 | +0.80(+1.35%) |
Jan 21, 2020 | 59.20 | 66.00 | 58.00 | 59.20 | 3,998 | +1.60(+2.78%) |
Jan 17, 2020 | 60.00 | 60.94 | 56.00 | 57.60 | 1,272 | -2.80(-4.64%) |
Jan 16, 2020 | 60.00 | 62.00 | 58.40 | 60.40 | 3,028 | +2.00(+3.42%) |
Jan 15, 2020 | 60.80 | 62.80 | 57.39 | 58.40 | 3,193 | -2.40(-3.95%) |
Jan 14, 2020 | 54.80 | 61.60 | 54.80 | 60.80 | 3,062 | +5.20(+9.35%) |
Jan 13, 2020 | 59.20 | 59.20 | 52.40 | 55.60 | 3,386 | -4.40(-7.33%) |
Jan 10, 2020 | 61.60 | 61.60 | 58.40 | 60.00 | 2,955 | -0.80(-1.32%) |
Jan 09, 2020 | 62.40 | 62.40 | 58.40 | 60.80 | 4,336 | +0.40(+0.66%) |
Jan 08, 2020 | 58.80 | 62.00 | 58.00 | 60.40 | 4,528 | +0.00(+0.00%) |
Jan 07, 2020 | 63.60 | 64.00 | 58.00 | 60.40 | 4,054 | -4.00(-6.21%) |
Jan 06, 2020 | 71.60 | 71.60 | 58.00 | 64.40 | 11,016 | -4.00(-5.85%) |
Jan 03, 2020 | 72.00 | 72.00 | 64.40 | 68.40 | 8,050 | +0.80(+1.18%) |