Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.40 | 16.42 | 15.83 | 16.08 | 3,563 | -0.29(-1.80%) |
Mar 30, 2020 | 16.24 | 16.38 | 16.18 | 16.38 | 1,406 | +0.44(+2.78%) |
Mar 27, 2020 | 15.86 | 16.39 | 15.86 | 15.93 | 547 | -0.48(-2.91%) |
Mar 26, 2020 | 16.01 | 16.41 | 15.80 | 16.41 | 14,010 | +1.04(+6.74%) |
Mar 25, 2020 | 15.38 | 15.94 | 15.36 | 15.37 | 1,726 | +0.25(+1.68%) |
Mar 24, 2020 | 15.10 | 15.12 | 14.98 | 15.12 | 1,208 | +1.20(+8.59%) |
Mar 23, 2020 | 14.09 | 14.09 | 13.37 | 13.92 | 3,306 | -0.37(-2.56%) |
Mar 20, 2020 | 14.83 | 14.83 | 14.29 | 14.29 | 330 | -0.67(-4.49%) |
Mar 19, 2020 | 14.65 | 15.15 | 14.65 | 14.96 | 1,414 | +0.11(+0.72%) |
Mar 18, 2020 | 13.90 | 14.85 | 13.90 | 14.85 | 1,180 | -1.01(-6.36%) |
Mar 17, 2020 | 15.10 | 15.86 | 14.83 | 15.86 | 1,623 | +0.72(+4.74%) |
Mar 16, 2020 | 14.87 | 15.97 | 14.87 | 15.14 | 828 | -1.87(-10.99%) |
Mar 13, 2020 | 15.79 | 17.01 | 15.44 | 17.01 | 4,293 | -0.60(-3.40%) |
Mar 12, 2020 | 17.61 | 17.61 | 17.61 | 53 | +0.00(+0.00%) | |
Mar 11, 2020 | 17.82 | 17.91 | 17.42 | 17.61 | 15,538 | -0.91(-4.91%) |
Mar 10, 2020 | 18.19 | 18.52 | 18.19 | 18.52 | 376 | +0.72(+4.04%) |
Mar 09, 2020 | 18.34 | 18.34 | 17.75 | 17.80 | 3,368 | -1.85(-9.39%) |
Mar 06, 2020 | 19.65 | 19.65 | 19.65 | 237 | +0.00(+0.00%) | |
Mar 05, 2020 | 19.61 | 19.65 | 19.61 | 19.65 | 482 | -0.60(-2.95%) |
Mar 04, 2020 | 20.06 | 20.24 | 20.06 | 20.24 | 110 | +0.67(+3.40%) |
Mar 03, 2020 | 19.62 | 19.77 | 19.58 | 19.58 | 11,764 | -0.44(-2.21%) |
Mar 02, 2020 | 19.31 | 20.02 | 19.31 | 20.02 | 3,000 | +0.80(+4.14%) |
Feb 28, 2020 | 18.98 | 19.22 | 18.98 | 19.22 | 330 | -0.69(-3.44%) |
Feb 27, 2020 | 19.92 | 19.92 | 19.91 | 19.91 | 1,962 | -0.48(-2.37%) |
Feb 26, 2020 | 20.65 | 20.65 | 20.31 | 20.39 | 15,122 | -0.17(-0.83%) |
Feb 25, 2020 | 21.26 | 21.26 | 20.56 | 20.56 | 497 | -0.68(-3.19%) |
Feb 24, 2020 | 21.34 | 21.34 | 21.24 | 21.24 | 886 | -0.77(-3.49%) |
Feb 21, 2020 | 22.01 | 22.01 | 22.01 | 16 | +0.00(+0.00%) | |
Feb 20, 2020 | 21.93 | 22.04 | 21.93 | 22.01 | 1,651 | +0.07(+0.31%) |
Feb 19, 2020 | 21.95 | 21.98 | 21.90 | 21.94 | 861 | +0.02(+0.08%) |
Feb 18, 2020 | 21.92 | 21.92 | 21.92 | 14 | +0.00(+0.00%) | |
Feb 14, 2020 | 21.95 | 21.95 | 21.92 | 21.92 | 330 | -0.34(-1.51%) |
Feb 13, 2020 | 22.26 | 22.26 | 22.26 | 0 | +0.00(+0.00%) | |
Feb 12, 2020 | 22.19 | 22.26 | 22.19 | 22.26 | 1,357 | +0.27(+1.23%) |
Feb 11, 2020 | 21.99 | 21.99 | 21.99 | 21.99 | 679 | +0.09(+0.43%) |
Feb 10, 2020 | 21.81 | 21.89 | 21.76 | 21.89 | 1,038 | +0.15(+0.67%) |
Feb 07, 2020 | 21.86 | 21.86 | 21.75 | 21.75 | 990 | -0.14(-0.62%) |
Feb 06, 2020 | 21.88 | 21.88 | 21.88 | 21.88 | 255 | +0.20(+0.94%) |
Feb 05, 2020 | 21.68 | 21.68 | 21.61 | 21.68 | 710 | +0.18(+0.82%) |
Feb 04, 2020 | 21.54 | 21.54 | 21.50 | 21.50 | 974 | +0.46(+2.20%) |
Feb 03, 2020 | 21.04 | 21.04 | 21.04 | 1 | +0.00(+0.00%) | |
Jan 31, 2020 | 21.12 | 21.12 | 21.04 | 21.04 | 1,320 | -0.39(-1.82%) |
Jan 30, 2020 | 21.31 | 21.43 | 21.20 | 21.43 | 1,394 | -0.06(-0.27%) |
Jan 29, 2020 | 21.58 | 21.58 | 21.49 | 21.49 | 630 | -0.38(-1.73%) |
Jan 28, 2020 | 21.87 | 21.87 | 21.87 | 13 | +0.00(+0.00%) | |
Jan 27, 2020 | 21.87 | 21.87 | 21.87 | 197 | +0.00(+0.00%) | |
Jan 24, 2020 | 21.86 | 21.87 | 21.82 | 21.87 | 550 | -0.20(-0.92%) |
Jan 23, 2020 | 22.08 | 22.09 | 22.07 | 22.07 | 702 | -0.10(-0.46%) |
Jan 22, 2020 | 22.45 | 22.45 | 22.12 | 22.17 | 1,117 | -0.09(-0.39%) |
Jan 21, 2020 | 22.26 | 22.26 | 22.26 | 269 | +0.00(+0.00%) | |
Jan 17, 2020 | 22.25 | 22.26 | 22.25 | 22.26 | 220 | +0.03(+0.14%) |
Jan 16, 2020 | 22.16 | 22.23 | 22.16 | 22.23 | 1,564 | +0.20(+0.89%) |
Jan 15, 2020 | 22.08 | 22.08 | 22.03 | 22.03 | 259 | +0.29(+1.34%) |
Jan 14, 2020 | 21.74 | 21.74 | 21.74 | 0 | +0.00(+0.00%) | |
Jan 13, 2020 | 21.74 | 21.74 | 21.74 | 0 | +0.00(+0.00%) | |
Jan 10, 2020 | 21.74 | 21.74 | 21.74 | 620 | +0.00(+0.00%) | |
Jan 09, 2020 | 21.74 | 21.74 | 21.74 | 21.74 | 386 | -0.12(-0.54%) |
Jan 08, 2020 | 21.82 | 21.86 | 21.82 | 21.86 | 116 | +0.09(+0.40%) |
Jan 07, 2020 | 21.72 | 21.81 | 21.72 | 21.77 | 3,250 | +0.03(+0.15%) |
Jan 06, 2020 | 21.92 | 21.92 | 21.48 | 21.74 | 8,783 | -0.04(-0.17%) |
Jan 03, 2020 | 21.78 | 21.78 | 21.78 | 21.78 | 3,962 | -0.00(-0.02%) |