Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.47 | 18.67 | 18.36 | 18.50 | 4,451 | +0.30(+1.64%) |
Mar 30, 2020 | 18.20 | 18.57 | 17.78 | 18.20 | 8,449 | +0.03(+0.19%) |
Mar 27, 2020 | 18.34 | 18.34 | 17.87 | 18.16 | 4,700 | +0.05(+0.25%) |
Mar 26, 2020 | 17.92 | 18.33 | 16.84 | 18.12 | 7,994 | +0.15(+0.83%) |
Mar 25, 2020 | 17.71 | 17.97 | 16.68 | 17.97 | 8,190 | +0.13(+0.75%) |
Mar 24, 2020 | 17.32 | 18.04 | 17.32 | 17.84 | 3,807 | +0.07(+0.41%) |
Mar 23, 2020 | 16.41 | 17.78 | 16.41 | 17.76 | 1,912 | +0.18(+1.00%) |
Mar 20, 2020 | 17.86 | 17.88 | 17.58 | 17.59 | 12,535 | +0.01(+0.03%) |
Mar 19, 2020 | 18.05 | 18.05 | 17.30 | 17.58 | 8,901 | -0.67(-3.67%) |
Mar 18, 2020 | 18.27 | 18.75 | 17.59 | 18.25 | 25,439 | -0.47(-2.52%) |
Mar 17, 2020 | 18.64 | 18.82 | 18.64 | 18.72 | 2,219 | -0.37(-1.95%) |
Mar 16, 2020 | 19.17 | 19.25 | 19.02 | 19.09 | 3,568 | -0.19(-0.97%) |
Mar 13, 2020 | 19.68 | 19.94 | 19.06 | 19.28 | 42,231 | -0.19(-0.97%) |
Mar 12, 2020 | 19.23 | 19.88 | 19.23 | 19.47 | 21,778 | -0.38(-1.89%) |
Mar 11, 2020 | 20.07 | 20.08 | 19.85 | 19.85 | 8,309 | -0.25(-1.22%) |
Mar 10, 2020 | 20.12 | 20.50 | 20.09 | 20.09 | 9,106 | -0.09(-0.42%) |
Mar 09, 2020 | 20.36 | 20.36 | 20.07 | 20.18 | 23,261 | -0.48(-2.34%) |
Mar 06, 2020 | 20.68 | 20.70 | 20.49 | 20.66 | 3,509 | -0.01(-0.06%) |
Mar 05, 2020 | 20.63 | 20.71 | 20.63 | 20.67 | 5,817 | -0.00(-0.02%) |
Mar 04, 2020 | 20.56 | 20.68 | 20.56 | 20.68 | 3,417 | +0.12(+0.56%) |
Mar 03, 2020 | 20.59 | 20.59 | 20.51 | 20.56 | 10,924 | +0.04(+0.20%) |
Mar 02, 2020 | 20.52 | 20.54 | 20.48 | 20.52 | 3,800 | +0.06(+0.29%) |
Feb 28, 2020 | 20.45 | 20.49 | 20.32 | 20.46 | 5,929 | -0.13(-0.61%) |
Feb 27, 2020 | 20.63 | 20.64 | 20.59 | 20.59 | 8,211 | -0.07(-0.36%) |
Feb 26, 2020 | 20.68 | 20.69 | 20.66 | 20.66 | 2,005 | -0.02(-0.12%) |
Feb 25, 2020 | 20.67 | 20.72 | 20.67 | 20.68 | 2,336 | -0.04(-0.20%) |
Feb 24, 2020 | 20.70 | 20.73 | 20.70 | 20.73 | 31,687 | +0.00(+0.00%) |
Feb 21, 2020 | 20.68 | 20.73 | 20.68 | 20.73 | 3,872 | +0.04(+0.18%) |
Feb 20, 2020 | 20.73 | 20.73 | 20.67 | 20.69 | 2,663 | +0.00(+0.01%) |
Feb 19, 2020 | 20.69 | 20.70 | 20.65 | 20.69 | 4,073 | +0.02(+0.12%) |
Feb 18, 2020 | 20.61 | 20.67 | 20.61 | 20.66 | 5,954 | +0.01(+0.07%) |
Feb 14, 2020 | 20.66 | 20.68 | 20.65 | 20.65 | 607 | +0.02(+0.08%) |
Feb 13, 2020 | 20.65 | 20.65 | 20.61 | 20.63 | 1,709 | +0.01(+0.04%) |
Feb 12, 2020 | 20.63 | 20.64 | 20.60 | 20.62 | 2,179 | +0.02(+0.08%) |
Feb 11, 2020 | 20.63 | 20.63 | 20.61 | 20.61 | 1,650 | +0.00(+0.02%) |
Feb 10, 2020 | 20.84 | 20.84 | 20.57 | 20.60 | 3,997 | +0.04(+0.18%) |
Feb 07, 2020 | 20.54 | 20.56 | 20.54 | 20.56 | 2,064 | -0.02(-0.10%) |
Feb 06, 2020 | 20.57 | 20.59 | 20.57 | 20.59 | 992 | +0.02(+0.10%) |
Feb 05, 2020 | 20.56 | 20.58 | 20.55 | 20.56 | 2,729 | +0.01(+0.06%) |
Feb 04, 2020 | 20.58 | 20.58 | 20.52 | 20.55 | 5,394 | +0.08(+0.38%) |
Feb 03, 2020 | 20.56 | 20.58 | 20.47 | 20.47 | 6,963 | -0.05(-0.24%) |
Jan 31, 2020 | 20.54 | 20.57 | 20.49 | 20.52 | 16,998 | -0.02(-0.12%) |
Jan 30, 2020 | 20.60 | 20.60 | 20.55 | 20.55 | 1,040 | +0.02(+0.08%) |
Jan 29, 2020 | 20.46 | 20.56 | 20.46 | 20.53 | 8,692 | +0.09(+0.43%) |
Jan 28, 2020 | 20.51 | 20.51 | 20.44 | 20.44 | 2,690 | -0.09(-0.43%) |
Jan 27, 2020 | 20.53 | 20.53 | 20.53 | 20.53 | 363 | +0.00(+0.00%) |
Jan 24, 2020 | 20.51 | 20.54 | 20.51 | 20.53 | 485 | -0.02(-0.12%) |
Jan 23, 2020 | 20.51 | 20.67 | 20.50 | 20.56 | 7,719 | +0.05(+0.22%) |
Jan 22, 2020 | 20.53 | 20.53 | 20.51 | 20.51 | 2,340 | +0.00(+0.02%) |
Jan 21, 2020 | 20.50 | 20.53 | 20.50 | 20.51 | 2,830 | +0.03(+0.14%) |
Jan 17, 2020 | 20.46 | 20.51 | 20.46 | 20.48 | 4,624 | +0.00(+0.00%) |
Jan 16, 2020 | 20.47 | 20.48 | 20.46 | 20.48 | 902 | +0.02(+0.10%) |
Jan 15, 2020 | 20.45 | 20.49 | 20.43 | 20.46 | 2,890 | +0.05(+0.26%) |
Jan 14, 2020 | 20.40 | 20.44 | 20.40 | 20.40 | 1,404 | -0.04(-0.20%) |
Jan 13, 2020 | 20.42 | 20.44 | 20.40 | 20.44 | 3,807 | +0.04(+0.19%) |
Jan 10, 2020 | 20.33 | 20.42 | 20.33 | 20.41 | 9,248 | +0.03(+0.13%) |
Jan 09, 2020 | 20.39 | 20.39 | 20.36 | 20.38 | 1,977 | +0.01(+0.04%) |
Jan 08, 2020 | 20.38 | 20.39 | 20.36 | 20.37 | 4,223 | +0.01(+0.04%) |
Jan 07, 2020 | 20.38 | 20.39 | 20.36 | 20.36 | 1,630 | +0.01(+0.04%) |
Jan 06, 2020 | 20.37 | 20.38 | 20.33 | 20.35 | 6,917 | -0.00(-0.02%) |
Jan 03, 2020 | 20.37 | 20.37 | 20.32 | 20.36 | 3,772 | +0.08(+0.38%) |