Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 44.98 | 45.30 | 44.98 | 45.30 | 1,839 | +4.30(+10.49%) |
Mar 27, 2020 | 41.00 | 41.00 | 41.00 | 0 | +1.25(+3.14%) | |
Mar 26, 2020 | 42.00 | 48.79 | 39.75 | 39.75 | 3,981 | -2.75(-6.47%) |
Mar 25, 2020 | 43.03 | 43.03 | 42.50 | 42.50 | 400 | +1.53(+3.73%) |
Mar 24, 2020 | 41.00 | 41.00 | 40.97 | 40.97 | 350 | +0.98(+2.45%) |
Mar 23, 2020 | 40.16 | 40.16 | 39.99 | 39.99 | 1,700 | -0.01(-0.02%) |
Mar 20, 2020 | 41.97 | 41.97 | 40.00 | 40.00 | 5,062 | -3.00(-6.98%) |
Mar 18, 2020 | 43.00 | 43.00 | 43.00 | 0 | -1.50(-3.37%) | |
Mar 17, 2020 | 44.50 | 44.50 | 44.50 | 44.50 | 203 | +0.49(+1.11%) |
Mar 16, 2020 | 43.00 | 44.01 | 43.00 | 44.01 | 2,064 | -0.24(-0.54%) |
Mar 13, 2020 | 43.46 | 45.50 | 40.99 | 44.25 | 14,991 | +0.10(+0.23%) |
Mar 12, 2020 | 50.10 | 50.11 | 44.15 | 44.15 | 1,317 | -5.95(-11.88%) |
Mar 11, 2020 | 50.50 | 50.51 | 50.00 | 50.10 | 1,904 | -0.60(-1.18%) |
Mar 10, 2020 | 50.00 | 50.70 | 50.00 | 50.70 | 769 | +0.70(+1.40%) |
Mar 09, 2020 | 50.50 | 50.50 | 49.87 | 50.00 | 2,029 | -1.75(-3.38%) |
Mar 06, 2020 | 51.06 | 51.75 | 50.75 | 51.75 | 2,064 | -1.20(-2.27%) |
Mar 05, 2020 | 51.50 | 52.95 | 51.50 | 52.95 | 1,095 | +1.45(+2.82%) |
Mar 04, 2020 | 51.00 | 51.75 | 51.00 | 51.50 | 1,100 | +0.06(+0.12%) |
Mar 03, 2020 | 50.86 | 51.44 | 50.85 | 51.44 | 300 | +0.24(+0.47%) |
Mar 02, 2020 | 51.74 | 51.75 | 51.20 | 51.20 | 977 | -0.80(-1.54%) |
Feb 28, 2020 | 53.92 | 53.92 | 51.99 | 52.00 | 725 | +0.05(+0.10%) |
Feb 27, 2020 | 52.01 | 52.01 | 51.95 | 51.95 | 902 | +0.00(+0.00%) |
Feb 26, 2020 | 52.85 | 52.85 | 51.09 | 51.95 | 3,876 | -0.90(-1.70%) |
Feb 25, 2020 | 52.85 | 52.85 | 52.84 | 52.85 | 1,030 | +0.09(+0.17%) |
Feb 24, 2020 | 52.56 | 52.76 | 52.10 | 52.76 | 1,100 | -1.79(-3.28%) |
Feb 21, 2020 | 54.56 | 54.56 | 54.55 | 54.55 | 500 | -0.45(-0.82%) |
Feb 20, 2020 | 54.81 | 55.00 | 54.81 | 55.00 | 1,006 | +0.00(+0.00%) |
Feb 19, 2020 | 55.00 | 55.00 | 55.00 | 55.00 | 100 | +0.00(+0.00%) |
Feb 18, 2020 | 55.04 | 55.25 | 55.00 | 55.00 | 1,100 | +0.31(+0.57%) |
Feb 14, 2020 | 54.69 | 54.69 | 54.69 | 0 | +1.69(+3.19%) | |
Feb 13, 2020 | 52.86 | 53.00 | 52.86 | 53.00 | 302 | -0.56(-1.05%) |
Feb 12, 2020 | 52.05 | 53.56 | 52.05 | 53.56 | 400 | +2.26(+4.41%) |
Feb 11, 2020 | 50.00 | 51.30 | 50.00 | 51.30 | 960 | +1.47(+2.95%) |
Feb 10, 2020 | 47.81 | 49.83 | 47.81 | 49.83 | 1,665 | +0.37(+0.75%) |
Feb 07, 2020 | 51.29 | 51.30 | 46.60 | 49.46 | 4,093 | -1.15(-2.27%) |
Feb 06, 2020 | 50.60 | 50.61 | 50.60 | 50.61 | 953 | -0.05(-0.10%) |
Feb 04, 2020 | 50.66 | 50.66 | 50.66 | 0 | +0.11(+0.22%) | |
Jan 31, 2020 | 50.55 | 50.55 | 50.55 | 0 | -0.20(-0.39%) | |
Jan 30, 2020 | 50.76 | 50.76 | 50.75 | 50.75 | 1,860 | -0.35(-0.68%) |
Jan 29, 2020 | 51.00 | 51.10 | 51.00 | 51.10 | 710 | -0.60(-1.16%) |
Jan 28, 2020 | 51.02 | 51.70 | 51.00 | 51.70 | 1,900 | +0.39(+0.76%) |
Jan 27, 2020 | 51.31 | 51.31 | 51.31 | 51.31 | 150 | -0.69(-1.33%) |
Jan 24, 2020 | 52.69 | 52.69 | 52.00 | 52.00 | 200 | -0.23(-0.44%) |
Jan 23, 2020 | 52.23 | 52.23 | 52.23 | 52.23 | 100 | -0.34(-0.65%) |
Jan 22, 2020 | 52.57 | 52.57 | 52.57 | 52.57 | 100 | -0.34(-0.64%) |
Jan 21, 2020 | 53.60 | 53.60 | 52.91 | 52.91 | 300 | -0.36(-0.68%) |
Jan 20, 2020 | 53.97 | 53.97 | 53.27 | 53.27 | 200 | +1.52(+2.94%) |
Jan 17, 2020 | 51.75 | 51.75 | 51.75 | 51.75 | 100 | +0.70(+1.37%) |
Jan 15, 2020 | 51.05 | 51.05 | 51.05 | 0 | -0.10(-0.20%) | |
Jan 14, 2020 | 51.02 | 51.15 | 51.01 | 51.15 | 1,598 | -0.45(-0.87%) |
Jan 13, 2020 | 51.60 | 51.60 | 51.60 | 51.60 | 124 | +0.00(+0.00%) |
Jan 10, 2020 | 51.60 | 51.60 | 51.60 | 51.60 | 100 | +0.00(+0.00%) |
Jan 08, 2020 | 51.60 | 51.60 | 51.60 | 0 | +0.30(+0.58%) | |
Jan 07, 2020 | 50.94 | 51.30 | 50.94 | 51.30 | 700 | +0.70(+1.38%) |
Jan 06, 2020 | 50.60 | 50.60 | 50.59 | 50.60 | 630 | -0.60(-1.17%) |
Jan 03, 2020 | 51.00 | 51.20 | 51.00 | 51.20 | 1,050 | -0.36(-0.70%) |