Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 13.69 | 14.15 | 13.69 | 14.07 | 7,209 | +0.49(+3.62%) |
Mar 30, 2020 | 13.41 | 13.63 | 13.40 | 13.58 | 44,861 | +0.07(+0.54%) |
Mar 27, 2020 | 13.51 | 13.51 | 13.51 | 13.51 | 200 | -0.88(-6.09%) |
Mar 26, 2020 | 14.73 | 14.73 | 14.37 | 14.38 | 718 | +0.17(+1.20%) |
Mar 25, 2020 | 14.21 | 14.21 | 14.21 | 14.21 | 128 | +0.56(+4.13%) |
Mar 24, 2020 | 13.40 | 13.77 | 13.29 | 13.65 | 2,775 | +1.15(+9.16%) |
Mar 23, 2020 | 12.65 | 12.65 | 12.34 | 12.50 | 1,102 | -0.11(-0.83%) |
Mar 20, 2020 | 13.17 | 13.50 | 12.61 | 12.61 | 323,300 | -0.31(-2.41%) |
Mar 19, 2020 | 12.43 | 13.16 | 12.43 | 12.92 | 846 | +0.11(+0.83%) |
Mar 18, 2020 | 12.50 | 12.81 | 12.50 | 12.81 | 223 | -1.62(-11.24%) |
Mar 17, 2020 | 14.30 | 14.44 | 14.30 | 14.44 | 468 | +0.30(+2.15%) |
Mar 16, 2020 | 14.25 | 14.61 | 13.82 | 14.13 | 1,876 | -1.83(-11.49%) |
Mar 13, 2020 | 16.22 | 16.22 | 15.37 | 15.97 | 900 | +0.82(+5.39%) |
Mar 12, 2020 | 15.60 | 15.60 | 15.15 | 15.15 | 5,988 | -1.82(-10.72%) |
Mar 11, 2020 | 17.35 | 17.35 | 16.71 | 16.97 | 2,169 | -1.27(-6.97%) |
Mar 10, 2020 | 17.78 | 18.24 | 17.47 | 18.24 | 13,264 | +1.24(+7.30%) |
Mar 09, 2020 | 18.26 | 18.41 | 17.00 | 17.00 | 21,099 | -2.64(-13.43%) |
Mar 06, 2020 | 19.87 | 19.87 | 19.45 | 19.64 | 1,700 | -0.68(-3.37%) |
Mar 05, 2020 | 20.58 | 20.66 | 20.32 | 20.32 | 3,531 | -0.53(-2.53%) |
Mar 04, 2020 | 20.80 | 20.85 | 20.61 | 20.85 | 2,475 | +0.60(+2.98%) |
Mar 03, 2020 | 20.56 | 20.99 | 20.24 | 20.24 | 2,953 | -0.30(-1.44%) |
Mar 02, 2020 | 20.27 | 20.54 | 19.74 | 20.54 | 2,996 | +0.83(+4.19%) |
Feb 28, 2020 | 19.27 | 19.71 | 19.14 | 19.71 | 4,500 | -0.18(-0.91%) |
Feb 27, 2020 | 20.32 | 20.36 | 19.85 | 19.89 | 4,147 | -0.70(-3.38%) |
Feb 26, 2020 | 21.00 | 21.03 | 20.59 | 20.59 | 1,809 | -0.09(-0.43%) |
Feb 25, 2020 | 21.39 | 21.45 | 20.68 | 20.68 | 4,125 | -0.94(-4.35%) |
Feb 24, 2020 | 21.98 | 21.98 | 21.60 | 21.62 | 4,712 | -1.16(-5.11%) |
Feb 21, 2020 | 22.77 | 22.78 | 22.74 | 22.78 | 1,900 | +0.12(+0.52%) |
Feb 20, 2020 | 22.75 | 22.87 | 22.54 | 22.67 | 3,351 | +0.06(+0.25%) |
Feb 19, 2020 | 22.40 | 22.70 | 22.40 | 22.61 | 3,433 | +0.32(+1.43%) |
Feb 18, 2020 | 22.09 | 22.33 | 22.09 | 22.29 | 3,127 | -0.01(-0.06%) |
Feb 14, 2020 | 22.24 | 22.30 | 22.20 | 22.30 | 900 | +0.16(+0.72%) |
Feb 13, 2020 | 21.93 | 22.14 | 21.93 | 22.14 | 305 | -0.25(-1.10%) |
Feb 12, 2020 | 22.07 | 22.39 | 22.07 | 22.39 | 2,823 | +0.52(+2.38%) |
Feb 11, 2020 | 21.95 | 21.95 | 21.87 | 21.87 | 761 | -0.28(-1.25%) |
Feb 10, 2020 | 22.15 | 22.15 | 22.15 | 22.15 | 700 | +0.11(+0.48%) |
Feb 07, 2020 | 22.06 | 22.23 | 22.04 | 22.04 | 800 | -0.28(-1.24%) |
Feb 06, 2020 | 22.36 | 22.36 | 22.28 | 22.32 | 4,485 | +0.07(+0.33%) |
Feb 05, 2020 | 22.56 | 22.57 | 22.24 | 22.24 | 1,094 | -0.25(-1.10%) |
Feb 04, 2020 | 22.77 | 22.90 | 22.48 | 22.49 | 3,580 | +0.06(+0.26%) |
Feb 03, 2020 | 22.32 | 22.43 | 22.28 | 22.43 | 1,973 | +0.55(+2.53%) |
Jan 31, 2020 | 21.81 | 21.88 | 21.81 | 21.88 | 400 | -0.45(-2.01%) |
Jan 30, 2020 | 22.11 | 22.33 | 22.11 | 22.33 | 379 | +0.17(+0.75%) |
Jan 29, 2020 | 22.34 | 22.43 | 22.16 | 22.16 | 748 | -0.23(-1.02%) |
Jan 28, 2020 | 21.73 | 22.39 | 21.73 | 22.39 | 990 | +0.78(+3.61%) |
Jan 27, 2020 | 21.38 | 21.64 | 21.26 | 21.61 | 12,534 | -0.39(-1.78%) |
Jan 24, 2020 | 22.41 | 22.41 | 22.00 | 22.00 | 1,700 | -0.31(-1.38%) |
Jan 23, 2020 | 22.39 | 22.39 | 22.31 | 22.31 | 1,969 | -0.20(-0.90%) |
Jan 22, 2020 | 22.63 | 22.65 | 22.42 | 22.51 | 103,377 | +0.14(+0.62%) |
Jan 21, 2020 | 22.80 | 22.88 | 22.33 | 22.37 | 12,437 | -0.66(-2.86%) |
Jan 17, 2020 | 22.74 | 23.03 | 22.74 | 23.03 | 3,300 | +0.36(+1.59%) |
Jan 16, 2020 | 22.55 | 22.67 | 22.55 | 22.67 | 1,528 | +0.26(+1.14%) |
Jan 15, 2020 | 22.60 | 22.73 | 22.41 | 22.41 | 11,966 | -0.29(-1.29%) |
Jan 14, 2020 | 22.79 | 22.79 | 22.63 | 22.71 | 1,101 | -0.40(-1.72%) |
Jan 13, 2020 | 23.36 | 23.42 | 23.07 | 23.10 | 8,133 | -0.12(-0.52%) |
Jan 10, 2020 | 23.15 | 23.30 | 23.13 | 23.23 | 1,000 | +0.04(+0.19%) |
Jan 09, 2020 | 23.13 | 23.23 | 22.96 | 23.18 | 3,686 | +0.32(+1.42%) |
Jan 08, 2020 | 22.75 | 22.91 | 22.68 | 22.86 | 4,866 | +0.13(+0.58%) |
Jan 07, 2020 | 22.77 | 22.77 | 22.72 | 22.72 | 268 | +0.10(+0.44%) |
Jan 06, 2020 | 22.52 | 22.63 | 22.48 | 22.63 | 3,509 | +0.01(+0.04%) |
Jan 03, 2020 | 22.64 | 22.66 | 22.40 | 22.62 | 4,100 | -0.31(-1.34%) |