Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.04 | 18.12 | 17.62 | 17.84 | 25,924 | +0.02(+0.11%) |
Mar 30, 2020 | 17.82 | 17.82 | 17.82 | 17.82 | 17 | -0.40(-2.20%) |
Mar 27, 2020 | 17.68 | 18.22 | 17.53 | 18.22 | 7,396 | +0.59(+3.36%) |
Mar 26, 2020 | 17.07 | 17.76 | 17.07 | 17.63 | 15,132 | +0.77(+4.56%) |
Mar 25, 2020 | 16.86 | 16.86 | 16.86 | 16.86 | 64 | +0.13(+0.75%) |
Mar 24, 2020 | 16.73 | 16.73 | 16.73 | 16.73 | 2 | +0.05(+0.28%) |
Mar 23, 2020 | 17.09 | 17.09 | 16.69 | 16.69 | 275 | -0.49(-2.87%) |
Mar 20, 2020 | 17.18 | 17.18 | 17.18 | 17.18 | 107 | -0.15(-0.89%) |
Mar 19, 2020 | 17.34 | 17.34 | 17.34 | 17.34 | 0 | -0.07(-0.40%) |
Mar 18, 2020 | 17.13 | 17.53 | 17.09 | 17.41 | 1,185 | -0.79(-4.33%) |
Mar 17, 2020 | 17.90 | 18.33 | 17.90 | 18.19 | 2,350 | +0.78(+4.47%) |
Mar 16, 2020 | 17.70 | 17.84 | 17.21 | 17.42 | 2,421 | -0.68(-3.74%) |
Mar 13, 2020 | 18.09 | 18.09 | 18.09 | 18.09 | 107 | -0.79(-4.17%) |
Mar 12, 2020 | 18.88 | 18.88 | 42 | +0.00(+0.00%) | ||
Mar 11, 2020 | 19.45 | 19.46 | 18.80 | 18.88 | 17,347 | +0.16(+0.87%) |
Mar 10, 2020 | 18.48 | 18.72 | 18.48 | 18.72 | 588 | -0.64(-3.32%) |
Mar 09, 2020 | 20.06 | 20.06 | 18.81 | 19.36 | 4,853 | -0.83(-4.11%) |
Mar 06, 2020 | 20.19 | 20.19 | 20.19 | 20.19 | 107 | +0.07(+0.35%) |
Mar 05, 2020 | 20.12 | 20.12 | 20.12 | 20.12 | 0 | -0.01(-0.07%) |
Mar 04, 2020 | 20.13 | 20.13 | 20.13 | 20.13 | 42 | -0.02(-0.09%) |
Mar 03, 2020 | 20.32 | 20.32 | 19.99 | 20.15 | 749 | +0.04(+0.19%) |
Mar 02, 2020 | 20.12 | 20.12 | 20.12 | 20.12 | 73 | +0.08(+0.38%) |
Feb 28, 2020 | 20.04 | 20.04 | 20.04 | 20.04 | 107 | -0.03(-0.16%) |
Feb 27, 2020 | 20.07 | 20.07 | 20.07 | 20.07 | 1 | -0.08(-0.41%) |
Feb 26, 2020 | 20.16 | 20.16 | 20.16 | 20.16 | 198 | -0.04(-0.18%) |
Feb 25, 2020 | 20.34 | 20.34 | 20.19 | 20.19 | 4,207 | +0.03(+0.14%) |
Feb 24, 2020 | 20.30 | 20.30 | 20.17 | 20.17 | 144 | -0.16(-0.78%) |
Feb 21, 2020 | 20.29 | 20.32 | 20.28 | 20.32 | 1,721 | +0.00(+0.00%) |
Feb 20, 2020 | 20.32 | 20.32 | 20.32 | 20.32 | 0 | -0.05(-0.23%) |
Feb 19, 2020 | 20.28 | 20.37 | 20.28 | 20.37 | 163 | +0.02(+0.11%) |
Feb 18, 2020 | 20.40 | 20.40 | 20.35 | 20.35 | 828 | +0.03(+0.16%) |
Feb 14, 2020 | 20.21 | 20.37 | 20.21 | 20.31 | 860 | -0.02(-0.11%) |
Feb 13, 2020 | 20.26 | 20.34 | 20.26 | 20.34 | 730 | +0.16(+0.81%) |
Feb 12, 2020 | 20.29 | 20.29 | 20.17 | 20.17 | 134 | -0.12(-0.60%) |
Feb 11, 2020 | 20.30 | 20.30 | 20.30 | 20.30 | 11 | +0.07(+0.34%) |
Feb 10, 2020 | 20.23 | 20.23 | 20.23 | 20.23 | 21 | +0.03(+0.16%) |
Feb 07, 2020 | 20.32 | 20.34 | 20.19 | 20.19 | 20,015 | -0.04(-0.21%) |
Feb 06, 2020 | 20.15 | 20.23 | 20.15 | 20.23 | 117 | +0.00(+0.00%) |
Feb 05, 2020 | 20.33 | 20.33 | 20.23 | 20.23 | 14,671 | -0.07(-0.37%) |
Feb 04, 2020 | 20.31 | 20.31 | 20.31 | 20.31 | 442 | +0.02(+0.11%) |
Feb 03, 2020 | 20.09 | 20.36 | 20.07 | 20.29 | 2,024 | +0.10(+0.47%) |
Jan 31, 2020 | 20.00 | 20.19 | 20.00 | 20.19 | 540 | +0.01(+0.07%) |
Jan 30, 2020 | 20.18 | 20.18 | 20.18 | 20.18 | 126 | -0.07(-0.34%) |
Jan 29, 2020 | 20.29 | 20.29 | 20.25 | 20.25 | 676 | +0.01(+0.05%) |
Jan 28, 2020 | 20.24 | 20.24 | 20.24 | 20.24 | 0 | -0.00(-0.02%) |
Jan 27, 2020 | 20.25 | 20.25 | 20.24 | 20.24 | 221 | -0.03(-0.14%) |
Jan 24, 2020 | 20.27 | 20.27 | 20.27 | 20.27 | 0 | +0.13(+0.64%) |
Jan 23, 2020 | 20.11 | 20.27 | 20.11 | 20.14 | 373 | -0.13(-0.66%) |
Jan 22, 2020 | 20.46 | 20.46 | 20.27 | 20.27 | 189 | +0.09(+0.46%) |
Jan 21, 2020 | 20.36 | 20.36 | 20.18 | 20.18 | 12,802 | -0.05(-0.23%) |
Jan 17, 2020 | 20.23 | 20.23 | 20.23 | 20.23 | 0 | +0.01(+0.05%) |
Jan 16, 2020 | 20.22 | 20.22 | 20.22 | 20.22 | 24 | +0.01(+0.04%) |
Jan 15, 2020 | 20.26 | 20.26 | 20.21 | 20.21 | 133 | +0.01(+0.03%) |
Jan 14, 2020 | 20.20 | 20.20 | 20.20 | 20.20 | 63 | +0.05(+0.23%) |
Jan 13, 2020 | 20.16 | 20.16 | 20.16 | 20.16 | 15 | -0.03(-0.16%) |
Jan 10, 2020 | 20.19 | 20.19 | 20.19 | 20.19 | 0 | +0.12(+0.58%) |
Jan 09, 2020 | 20.07 | 20.07 | 20.07 | 20.07 | 195 | -0.12(-0.60%) |
Jan 08, 2020 | 20.01 | 20.30 | 20.01 | 20.20 | 745 | +0.15(+0.74%) |
Jan 07, 2020 | 20.11 | 20.13 | 20.05 | 20.05 | 432 | -0.12(-0.57%) |
Jan 06, 2020 | 20.32 | 20.32 | 20.16 | 20.16 | 2,648 | +0.08(+0.39%) |
Jan 03, 2020 | 20.27 | 20.27 | 19.90 | 20.08 | 2,377 | +0.05(+0.25%) |