Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 29.88 | 32.50 | 27.50 | 32.48 | 216,863 | +2.48(+8.25%) |
Mar 30, 2020 | 35.00 | 35.00 | 29.50 | 30.00 | 216,938 | -2.30(-7.12%) |
Mar 27, 2020 | 35.00 | 37.50 | 32.30 | 32.30 | 298,610 | -1.20(-3.58%) |
Mar 26, 2020 | 31.00 | 35.50 | 28.50 | 33.50 | 512,899 | +1.50(+4.69%) |
Mar 25, 2020 | 44.50 | 49.50 | 31.00 | 32.00 | 3,105,032 | +12.50(+64.10%) |
Mar 24, 2020 | 19.50 | 21.50 | 18.50 | 19.50 | 529,213 | -0.37(-1.86%) |
Mar 23, 2020 | 18.00 | 21.00 | 17.00 | 19.87 | 176,245 | +0.83(+4.36%) |
Mar 20, 2020 | 20.50 | 21.45 | 18.00 | 19.04 | 212,926 | -3.46(-15.38%) |
Mar 19, 2020 | 26.55 | 27.25 | 21.30 | 22.50 | 664,663 | +4.25(+23.29%) |
Mar 18, 2020 | 16.75 | 19.40 | 14.50 | 18.25 | 284,783 | +2.25(+14.06%) |
Mar 17, 2020 | 13.50 | 17.00 | 11.50 | 16.00 | 365,655 | +2.00(+14.29%) |
Mar 16, 2020 | 15.60 | 16.25 | 12.50 | 14.00 | 460,501 | -5.75(-29.11%) |
Mar 13, 2020 | 20.45 | 20.99 | 16.95 | 19.75 | 234,944 | -0.23(-1.15%) |
Mar 12, 2020 | 23.50 | 23.50 | 18.80 | 19.98 | 346,597 | -5.02(-20.08%) |
Mar 11, 2020 | 27.00 | 29.00 | 22.00 | 25.00 | 850,340 | +0.00(+0.00%) |
Mar 10, 2020 | 27.50 | 28.00 | 23.00 | 25.00 | 379,482 | -2.00(-7.41%) |
Mar 09, 2020 | 31.50 | 32.50 | 26.00 | 27.00 | 529,067 | -1.12(-4.00%) |
Mar 06, 2020 | 28.50 | 28.75 | 25.50 | 28.12 | 477,740 | +2.38(+9.22%) |
Mar 05, 2020 | 32.51 | 34.50 | 25.25 | 25.75 | 490,691 | -4.18(-13.98%) |
Mar 04, 2020 | 33.50 | 42.00 | 29.00 | 29.93 | 411,650 | -2.57(-7.89%) |
Mar 03, 2020 | 33.50 | 35.74 | 31.50 | 32.50 | 27,369 | +0.24(+0.74%) |
Mar 02, 2020 | 36.50 | 37.00 | 29.92 | 32.26 | 35,815 | -2.21(-6.41%) |
Feb 28, 2020 | 42.00 | 42.75 | 31.05 | 34.47 | 74,894 | -10.03(-22.54%) |
Feb 27, 2020 | 31.50 | 46.00 | 28.00 | 44.50 | 49,705 | +13.00(+41.25%) |
Feb 26, 2020 | 37.62 | 38.00 | 30.68 | 31.50 | 42,829 | -5.00(-13.68%) |
Feb 25, 2020 | 40.00 | 44.00 | 35.00 | 36.50 | 35,351 | -4.76(-11.53%) |
Feb 24, 2020 | 48.00 | 48.39 | 39.50 | 41.26 | 32,200 | -3.74(-8.32%) |
Feb 21, 2020 | 48.80 | 48.80 | 43.51 | 45.00 | 14,064 | -3.00(-6.25%) |
Feb 20, 2020 | 49.50 | 53.50 | 47.50 | 48.00 | 14,359 | -3.00(-5.88%) |
Feb 19, 2020 | 55.00 | 56.00 | 49.00 | 51.00 | 24,040 | -4.00(-7.27%) |
Feb 18, 2020 | 59.00 | 59.00 | 51.50 | 55.00 | 20,510 | -2.00(-3.51%) |
Feb 14, 2020 | 47.00 | 61.49 | 46.50 | 57.00 | 35,986 | +8.98(+18.70%) |
Feb 13, 2020 | 41.00 | 48.50 | 41.00 | 48.02 | 10,571 | +5.31(+12.43%) |
Feb 12, 2020 | 41.50 | 44.00 | 39.50 | 42.71 | 9,789 | +1.77(+4.32%) |
Feb 11, 2020 | 39.80 | 41.68 | 38.54 | 40.94 | 10,625 | +1.79(+4.57%) |
Feb 10, 2020 | 41.13 | 43.00 | 38.22 | 39.15 | 29,723 | -0.85(-2.13%) |
Feb 07, 2020 | 43.43 | 45.59 | 39.87 | 40.00 | 20,504 | -3.35(-7.74%) |
Feb 06, 2020 | 44.95 | 47.50 | 42.51 | 43.35 | 8,673 | -2.65(-5.75%) |
Feb 05, 2020 | 41.50 | 50.50 | 41.50 | 46.00 | 32,534 | +4.76(+11.54%) |
Feb 04, 2020 | 42.00 | 42.94 | 39.50 | 41.24 | 12,462 | +0.74(+1.83%) |
Feb 03, 2020 | 46.50 | 47.00 | 39.50 | 40.50 | 18,522 | -4.01(-9.00%) |
Jan 31, 2020 | 45.50 | 49.00 | 44.00 | 44.51 | 40,912 | -4.49(-9.17%) |
Jan 30, 2020 | 52.50 | 53.00 | 47.00 | 49.00 | 12,862 | -3.50(-6.67%) |
Jan 29, 2020 | 54.50 | 55.00 | 51.00 | 52.50 | 17,900 | -1.50(-2.78%) |
Jan 28, 2020 | 55.50 | 57.50 | 53.00 | 54.00 | 19,682 | -3.00(-5.26%) |
Jan 27, 2020 | 57.50 | 57.50 | 54.50 | 57.00 | 11,247 | -1.50(-2.56%) |
Jan 24, 2020 | 59.00 | 59.50 | 55.50 | 58.50 | 11,642 | +0.00(+0.00%) |
Jan 23, 2020 | 58.50 | 60.00 | 55.00 | 58.50 | 18,392 | +0.00(+0.00%) |
Jan 22, 2020 | 59.00 | 60.00 | 57.00 | 58.50 | 9,207 | -1.50(-2.50%) |
Jan 21, 2020 | 60.00 | 63.00 | 59.50 | 60.00 | 12,703 | +1.50(+2.56%) |
Jan 17, 2020 | 56.50 | 60.00 | 56.50 | 58.50 | 7,144 | +1.50(+2.63%) |
Jan 16, 2020 | 56.00 | 58.00 | 55.50 | 57.00 | 11,320 | -1.00(-1.72%) |
Jan 15, 2020 | 59.00 | 59.50 | 55.50 | 58.00 | 8,893 | -1.00(-1.69%) |
Jan 14, 2020 | 58.50 | 60.00 | 58.00 | 59.00 | 4,654 | -0.50(-0.84%) |
Jan 13, 2020 | 61.00 | 61.00 | 58.00 | 59.50 | 9,030 | +0.50(+0.85%) |
Jan 10, 2020 | 63.00 | 63.50 | 57.50 | 59.00 | 62,640 | +2.00(+3.51%) |
Jan 09, 2020 | 55.50 | 59.00 | 55.00 | 57.00 | 8,732 | -0.50(-0.87%) |
Jan 08, 2020 | 60.00 | 60.00 | 56.50 | 57.50 | 4,357 | -2.00(-3.36%) |
Jan 07, 2020 | 61.50 | 61.50 | 58.00 | 59.50 | 4,545 | +0.00(+0.00%) |
Jan 06, 2020 | 61.50 | 62.00 | 55.00 | 59.50 | 8,423 | -2.00(-3.25%) |
Jan 03, 2020 | 57.00 | 63.50 | 56.50 | 61.50 | 7,032 | +3.50(+6.03%) |