Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.20 | 18.20 | 17.95 | 17.95 | 2,423 | -0.24(-1.33%) |
Mar 30, 2020 | 18.05 | 18.19 | 18.05 | 18.19 | 824 | +0.42(+2.36%) |
Mar 27, 2020 | 17.93 | 18.02 | 17.77 | 17.77 | 607 | -0.63(-3.43%) |
Mar 26, 2020 | 17.61 | 18.40 | 17.61 | 18.40 | 1,349 | +0.85(+4.83%) |
Mar 25, 2020 | 17.08 | 17.75 | 16.88 | 17.55 | 6,565 | +0.14(+0.79%) |
Mar 24, 2020 | 17.08 | 17.42 | 17.08 | 17.42 | 13,468 | +1.01(+6.14%) |
Mar 23, 2020 | 16.46 | 16.46 | 16.05 | 16.41 | 775 | -0.33(-1.99%) |
Mar 20, 2020 | 18.47 | 18.47 | 16.74 | 16.74 | 913 | -0.90(-5.13%) |
Mar 19, 2020 | 17.22 | 17.83 | 17.22 | 17.64 | 1,402 | +0.44(+2.53%) |
Mar 18, 2020 | 17.10 | 17.69 | 16.67 | 17.21 | 6,187 | -0.92(-5.07%) |
Mar 17, 2020 | 17.13 | 18.13 | 16.93 | 18.13 | 2,112 | +0.99(+5.80%) |
Mar 16, 2020 | 18.60 | 18.61 | 17.14 | 17.14 | 1,949 | -1.47(-7.88%) |
Mar 13, 2020 | 18.26 | 18.60 | 18.26 | 18.60 | 812 | +0.13(+0.72%) |
Mar 12, 2020 | 18.23 | 18.93 | 18.23 | 18.47 | 2,456 | -2.05(-9.98%) |
Mar 11, 2020 | 20.66 | 21.12 | 20.52 | 20.52 | 1,183 | -1.27(-5.85%) |
Mar 10, 2020 | 21.70 | 21.79 | 20.87 | 21.79 | 1,552 | +0.59(+2.78%) |
Mar 09, 2020 | 19.97 | 21.59 | 19.97 | 21.20 | 7,482 | -0.82(-3.71%) |
Mar 06, 2020 | 22.02 | 22.02 | 22.02 | 204 | +0.00(+0.00%) | |
Mar 05, 2020 | 22.02 | 22.02 | 22.02 | 143 | +0.00(+0.00%) | |
Mar 04, 2020 | 22.02 | 22.02 | 22.02 | 191 | +0.00(+0.00%) | |
Mar 03, 2020 | 22.90 | 22.90 | 22.02 | 22.02 | 5,449 | -0.53(-2.34%) |
Mar 02, 2020 | 21.95 | 22.55 | 21.75 | 22.55 | 54,999 | +1.00(+4.62%) |
Feb 28, 2020 | 21.27 | 21.55 | 21.27 | 21.55 | 1,624 | -0.53(-2.40%) |
Feb 27, 2020 | 22.36 | 22.41 | 22.08 | 22.08 | 1,754 | -1.01(-4.38%) |
Feb 26, 2020 | 23.09 | 23.09 | 23.09 | 44 | +0.00(+0.00%) | |
Feb 25, 2020 | 23.79 | 23.84 | 23.09 | 23.09 | 27,057 | -1.24(-5.09%) |
Feb 24, 2020 | 24.33 | 24.33 | 24.33 | 50 | +0.00(+0.00%) | |
Feb 21, 2020 | 24.43 | 24.43 | 24.33 | 24.33 | 913 | -0.20(-0.80%) |
Feb 20, 2020 | 24.53 | 24.53 | 24.53 | 92 | +0.00(+0.00%) | |
Feb 19, 2020 | 24.53 | 24.53 | 24.53 | 24.53 | 231 | +0.21(+0.85%) |
Feb 18, 2020 | 24.42 | 24.49 | 24.32 | 24.32 | 2,754 | +0.05(+0.22%) |
Feb 14, 2020 | 24.27 | 24.27 | 24.27 | 142 | +0.00(+0.00%) | |
Feb 13, 2020 | 24.27 | 24.27 | 24.27 | 0 | +0.00(+0.00%) | |
Feb 12, 2020 | 24.11 | 24.27 | 24.11 | 24.27 | 366 | +0.44(+1.84%) |
Feb 11, 2020 | 23.83 | 23.83 | 23.83 | 200 | +0.00(+0.00%) | |
Feb 10, 2020 | 23.82 | 23.83 | 23.82 | 23.83 | 336 | +0.06(+0.25%) |
Feb 07, 2020 | 23.77 | 23.77 | 23.77 | 23.77 | 101 | -0.15(-0.62%) |
Feb 06, 2020 | 23.95 | 24.06 | 23.92 | 23.92 | 1,415 | +0.64(+2.73%) |
Feb 05, 2020 | 23.28 | 23.28 | 23.28 | 10 | +0.00(+0.00%) | |
Feb 04, 2020 | 23.28 | 23.28 | 23.28 | 9 | +0.00(+0.00%) | |
Feb 03, 2020 | 23.50 | 23.50 | 23.28 | 23.28 | 145 | -0.06(-0.26%) |
Jan 31, 2020 | 23.72 | 23.72 | 23.34 | 23.34 | 101 | -0.81(-3.34%) |
Jan 30, 2020 | 24.15 | 24.15 | 24.15 | 18 | +0.00(+0.00%) | |
Jan 29, 2020 | 24.15 | 24.15 | 24.15 | 49 | +0.00(+0.00%) | |
Jan 28, 2020 | 23.98 | 24.15 | 23.98 | 24.15 | 101 | +0.13(+0.52%) |
Jan 27, 2020 | 24.03 | 24.03 | 24.03 | 14 | +0.00(+0.00%) | |
Jan 24, 2020 | 24.16 | 24.16 | 23.97 | 24.03 | 4,671 | -0.25(-1.01%) |
Jan 23, 2020 | 24.27 | 24.27 | 24.27 | 24.27 | 152 | -0.04(-0.16%) |
Jan 22, 2020 | 24.37 | 24.39 | 24.29 | 24.31 | 4,024 | +0.01(+0.04%) |
Jan 21, 2020 | 24.31 | 24.34 | 24.29 | 24.30 | 4,180 | -0.04(-0.16%) |
Jan 17, 2020 | 24.34 | 24.34 | 24.34 | 108 | +0.00(+0.00%) | |
Jan 16, 2020 | 24.26 | 24.34 | 24.24 | 24.34 | 876 | +0.19(+0.77%) |
Jan 15, 2020 | 24.22 | 24.28 | 24.14 | 24.16 | 794 | -0.23(-0.96%) |
Jan 14, 2020 | 24.35 | 24.39 | 24.34 | 24.39 | 715 | +0.17(+0.69%) |
Jan 13, 2020 | 24.19 | 24.23 | 24.19 | 24.22 | 1,284 | +0.05(+0.20%) |
Jan 10, 2020 | 24.16 | 24.25 | 24.16 | 24.17 | 1,523 | +0.00(+0.00%) |
Jan 09, 2020 | 24.17 | 24.17 | 24.17 | 155 | +0.00(+0.00%) | |
Jan 08, 2020 | 23.98 | 24.20 | 23.98 | 24.17 | 1,910 | +0.03(+0.14%) |
Jan 07, 2020 | 24.14 | 24.14 | 24.14 | 3 | +0.00(+0.00%) | |
Jan 06, 2020 | 23.96 | 24.14 | 23.96 | 24.14 | 42,983 | +0.02(+0.10%) |
Jan 03, 2020 | 24.07 | 24.14 | 24.07 | 24.12 | 111,910 | -0.10(-0.43%) |