Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.82 | 16.82 | 16.67 | 16.69 | 2,455 | +0.11(+0.67%) |
Mar 30, 2020 | 16.41 | 16.58 | 16.35 | 16.58 | 1,951 | +0.25(+1.55%) |
Mar 27, 2020 | 16.35 | 16.47 | 16.28 | 16.33 | 3,500 | -0.67(-3.97%) |
Mar 26, 2020 | 16.58 | 17.00 | 16.58 | 17.00 | 88,477 | +0.42(+2.56%) |
Mar 25, 2020 | 16.47 | 16.68 | 16.34 | 16.58 | 1,802 | +0.52(+3.27%) |
Mar 24, 2020 | 16.07 | 16.11 | 15.95 | 16.05 | 5,107 | +0.91(+6.03%) |
Mar 23, 2020 | 15.18 | 15.18 | 15.07 | 15.14 | 10,281 | -0.27(-1.77%) |
Mar 20, 2020 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | +0.21(+1.36%) |
Mar 19, 2020 | 15.18 | 15.33 | 14.97 | 15.21 | 1,554 | -0.13(-0.85%) |
Mar 18, 2020 | 15.59 | 15.59 | 15.08 | 15.34 | 1,043 | -1.07(-6.54%) |
Mar 17, 2020 | 16.06 | 16.41 | 15.79 | 16.41 | 47,964 | +0.75(+4.79%) |
Mar 16, 2020 | 16.18 | 16.20 | 15.66 | 15.66 | 88,692 | -1.84(-10.54%) |
Mar 13, 2020 | 17.03 | 17.50 | 17.00 | 17.50 | 5,579 | +0.92(+5.55%) |
Mar 12, 2020 | 16.67 | 16.67 | 16.27 | 16.58 | 52,057 | -1.65(-9.06%) |
Mar 11, 2020 | 18.48 | 18.48 | 18.23 | 18.23 | 7,219 | -0.66(-3.50%) |
Mar 10, 2020 | 18.80 | 18.90 | 18.55 | 18.90 | 712 | +0.65(+3.54%) |
Mar 09, 2020 | 18.11 | 18.29 | 18.11 | 18.25 | 3,745 | -0.91(-4.73%) |
Mar 06, 2020 | 19.09 | 19.16 | 19.05 | 19.16 | 1,203 | -0.30(-1.52%) |
Mar 05, 2020 | 19.67 | 19.67 | 19.43 | 19.45 | 16,337 | -0.26(-1.29%) |
Mar 04, 2020 | 19.64 | 19.72 | 19.58 | 19.71 | 18,532 | +0.30(+1.57%) |
Mar 03, 2020 | 19.54 | 19.62 | 19.31 | 19.40 | 2,555 | -0.03(-0.17%) |
Mar 02, 2020 | 19.22 | 19.44 | 19.22 | 19.44 | 1,193 | +0.31(+1.63%) |
Feb 28, 2020 | 18.68 | 19.12 | 18.51 | 19.12 | 26,582 | -0.19(-0.99%) |
Feb 27, 2020 | 19.45 | 19.45 | 19.28 | 19.32 | 1,434 | -0.26(-1.35%) |
Feb 26, 2020 | 19.58 | 19.58 | 19.58 | 19.58 | 67 | +0.16(+0.85%) |
Feb 25, 2020 | 19.74 | 19.74 | 19.42 | 19.42 | 1,988 | -0.07(-0.34%) |
Feb 24, 2020 | 19.32 | 19.52 | 19.32 | 19.48 | 2,517 | -0.67(-3.30%) |
Feb 21, 2020 | 20.23 | 20.23 | 20.15 | 20.15 | 109 | -0.10(-0.52%) |
Feb 20, 2020 | 20.25 | 20.25 | 20.25 | 20.25 | 40 | -0.31(-1.49%) |
Feb 19, 2020 | 20.59 | 20.59 | 20.56 | 20.56 | 2,288 | +0.14(+0.66%) |
Feb 18, 2020 | 20.42 | 20.42 | 20.42 | 20.42 | 249 | -0.14(-0.67%) |
Feb 14, 2020 | 20.60 | 20.60 | 20.51 | 20.56 | 984 | -0.01(-0.03%) |
Feb 13, 2020 | 20.58 | 20.60 | 20.52 | 20.56 | 3,930 | -0.23(-1.11%) |
Feb 12, 2020 | 20.80 | 20.80 | 20.80 | 20.80 | 55 | +0.30(+1.47%) |
Feb 11, 2020 | 20.50 | 20.50 | 20.49 | 20.49 | 839 | +0.25(+1.21%) |
Feb 10, 2020 | 20.11 | 20.25 | 20.11 | 20.25 | 982 | +0.13(+0.66%) |
Feb 07, 2020 | 20.16 | 20.16 | 20.12 | 20.12 | 437 | -0.26(-1.30%) |
Feb 06, 2020 | 20.45 | 20.45 | 20.38 | 20.38 | 793 | +0.10(+0.50%) |
Feb 05, 2020 | 20.36 | 20.36 | 20.22 | 20.28 | 3,205 | +0.08(+0.40%) |
Feb 04, 2020 | 20.18 | 20.26 | 20.18 | 20.20 | 1,534 | +0.56(+2.87%) |
Feb 03, 2020 | 19.50 | 19.64 | 19.50 | 19.64 | 1,546 | +0.21(+1.07%) |
Jan 31, 2020 | 19.54 | 19.54 | 19.40 | 19.43 | 15,424 | -0.44(-2.22%) |
Jan 30, 2020 | 19.71 | 19.87 | 19.71 | 19.87 | 423 | -0.30(-1.48%) |
Jan 29, 2020 | 20.23 | 20.23 | 20.17 | 20.17 | 478 | +0.10(+0.51%) |
Jan 28, 2020 | 19.93 | 20.06 | 19.93 | 20.06 | 1,319 | +0.14(+0.72%) |
Jan 27, 2020 | 19.76 | 19.97 | 19.75 | 19.92 | 8,409 | -0.65(-3.15%) |
Jan 24, 2020 | 20.75 | 20.75 | 20.57 | 20.57 | 1,422 | -0.18(-0.89%) |
Jan 23, 2020 | 20.66 | 20.75 | 20.58 | 20.75 | 1,976 | -0.19(-0.92%) |
Jan 22, 2020 | 20.95 | 20.95 | 20.95 | 20.95 | 94 | +0.11(+0.54%) |
Jan 21, 2020 | 20.90 | 20.90 | 20.82 | 20.84 | 7,892 | -0.57(-2.67%) |
Jan 17, 2020 | 21.38 | 21.41 | 21.38 | 21.41 | 984 | +0.10(+0.46%) |
Jan 16, 2020 | 21.34 | 21.35 | 21.27 | 21.31 | 6,259 | +0.11(+0.51%) |
Jan 15, 2020 | 21.20 | 21.20 | 21.20 | 21.20 | 261 | -0.13(-0.59%) |
Jan 14, 2020 | 21.33 | 21.33 | 21.33 | 21.33 | 428 | -0.12(-0.55%) |
Jan 13, 2020 | 21.37 | 21.45 | 21.37 | 21.45 | 1,104 | +0.34(+1.59%) |
Jan 10, 2020 | 21.11 | 21.11 | 21.08 | 21.11 | 437 | +0.13(+0.63%) |
Jan 09, 2020 | 20.99 | 20.99 | 20.96 | 20.98 | 728 | +0.19(+0.92%) |
Jan 08, 2020 | 20.61 | 20.81 | 20.61 | 20.79 | 2,043 | +0.07(+0.34%) |
Jan 07, 2020 | 20.70 | 20.72 | 20.70 | 20.72 | 546 | +0.05(+0.25%) |
Jan 06, 2020 | 20.51 | 20.66 | 20.51 | 20.66 | 1,363 | -0.04(-0.19%) |
Jan 03, 2020 | 20.79 | 20.81 | 20.70 | 20.70 | 5,250 | -0.33(-1.58%) |