Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.76 | 17.76 | 17.76 | 17.76 | 90 | -0.12(-0.69%) |
Mar 30, 2020 | 17.88 | 17.88 | 17.88 | 17.88 | 106 | +0.24(+1.36%) |
Mar 27, 2020 | 17.95 | 17.95 | 17.64 | 17.64 | 953 | -0.66(-3.58%) |
Mar 26, 2020 | 18.17 | 18.30 | 18.11 | 18.30 | 3,948 | +0.22(+1.20%) |
Mar 25, 2020 | 18.08 | 18.08 | 18.08 | 18.08 | 317 | +0.33(+1.86%) |
Mar 24, 2020 | 17.75 | 17.75 | 17.75 | 17.75 | 2 | +0.59(+3.45%) |
Mar 23, 2020 | 17.16 | 17.16 | 17.16 | 17.16 | 10 | +0.13(+0.75%) |
Mar 20, 2020 | 17.47 | 17.56 | 17.03 | 17.03 | 423 | -0.54(-3.05%) |
Mar 19, 2020 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | +0.12(+0.71%) |
Mar 18, 2020 | 17.44 | 17.44 | 17.44 | 17.44 | 52 | -0.70(-3.88%) |
Mar 17, 2020 | 18.14 | 18.14 | 18.14 | 18.14 | 85 | +0.71(+4.08%) |
Mar 16, 2020 | 17.43 | 17.43 | 17.43 | 17.43 | 31 | -1.82(-9.47%) |
Mar 13, 2020 | 19.26 | 19.26 | 19.26 | 19.26 | 105 | +0.93(+5.09%) |
Mar 12, 2020 | 18.49 | 18.81 | 18.32 | 18.32 | 1,426 | -1.45(-7.34%) |
Mar 11, 2020 | 19.86 | 19.86 | 19.78 | 19.78 | 301 | -0.79(-3.82%) |
Mar 10, 2020 | 20.56 | 20.56 | 20.56 | 20.56 | 338 | +0.93(+4.71%) |
Mar 09, 2020 | 19.64 | 19.64 | 19.64 | 19.64 | 372 | -0.61(-3.03%) |
Mar 06, 2020 | 20.25 | 20.25 | 20.25 | 20.25 | 317 | -0.40(-1.92%) |
Mar 05, 2020 | 20.62 | 20.65 | 20.62 | 20.65 | 533 | +0.07(+0.32%) |
Mar 04, 2020 | 20.47 | 20.58 | 20.47 | 20.58 | 423 | +0.39(+1.94%) |
Mar 03, 2020 | 20.19 | 20.19 | 20.17 | 20.19 | 447 | +0.04(+0.21%) |
Mar 02, 2020 | 20.18 | 20.18 | 20.15 | 20.15 | 692 | +0.77(+3.99%) |
Feb 28, 2020 | 19.08 | 19.37 | 19.08 | 19.37 | 10,380 | -0.54(-2.73%) |
Feb 27, 2020 | 19.87 | 19.92 | 19.87 | 19.92 | 358 | -0.00(-0.02%) |
Feb 26, 2020 | 20.04 | 20.04 | 19.92 | 19.92 | 266 | -0.01(-0.05%) |
Feb 25, 2020 | 19.93 | 20.16 | 19.93 | 19.93 | 682 | +0.12(+0.62%) |
Feb 24, 2020 | 19.91 | 20.00 | 19.81 | 19.81 | 5,247 | -0.34(-1.67%) |
Feb 21, 2020 | 20.14 | 20.14 | 20.14 | 20.14 | 423 | +0.14(+0.69%) |
Feb 20, 2020 | 20.03 | 20.03 | 20.00 | 20.00 | 423 | +0.04(+0.19%) |
Feb 19, 2020 | 19.93 | 19.97 | 19.93 | 19.97 | 3,124 | +0.14(+0.71%) |
Feb 18, 2020 | 19.86 | 19.95 | 19.83 | 19.83 | 1,652 | +0.40(+2.04%) |
Feb 14, 2020 | 19.44 | 19.44 | 19.43 | 19.43 | 423 | +0.14(+0.73%) |
Feb 13, 2020 | 19.29 | 19.29 | 19.29 | 19.29 | 342 | -0.42(-2.16%) |
Feb 12, 2020 | 19.67 | 19.71 | 19.67 | 19.71 | 449 | +0.28(+1.46%) |
Feb 11, 2020 | 19.53 | 19.53 | 19.43 | 19.43 | 687 | +0.23(+1.18%) |
Feb 10, 2020 | 19.20 | 19.20 | 19.20 | 19.20 | 381 | +0.38(+2.01%) |
Feb 07, 2020 | 18.83 | 18.83 | 18.82 | 18.82 | 953 | -0.01(-0.05%) |
Feb 06, 2020 | 19.01 | 19.01 | 18.83 | 18.83 | 635 | +0.02(+0.10%) |
Feb 05, 2020 | 18.99 | 18.99 | 18.82 | 18.82 | 1,032 | +0.09(+0.45%) |
Feb 04, 2020 | 18.72 | 18.80 | 18.72 | 18.73 | 1,871 | +0.93(+5.20%) |
Feb 03, 2020 | 17.92 | 17.92 | 17.80 | 17.80 | 1,456 | -0.17(-0.95%) |
Jan 31, 2020 | 17.97 | 17.97 | 17.97 | 17.97 | 423 | -0.28(-1.54%) |
Jan 30, 2020 | 18.02 | 18.26 | 18.02 | 18.26 | 164 | -0.27(-1.48%) |
Jan 29, 2020 | 18.53 | 18.53 | 18.53 | 18.53 | 0 | +0.11(+0.60%) |
Jan 28, 2020 | 18.44 | 18.44 | 18.42 | 18.42 | 597 | +0.01(+0.07%) |
Jan 27, 2020 | 18.19 | 18.40 | 18.19 | 18.40 | 1,874 | -0.97(-5.02%) |
Jan 24, 2020 | 19.49 | 19.53 | 19.38 | 19.38 | 635 | -0.23(-1.16%) |
Jan 23, 2020 | 19.49 | 19.60 | 19.49 | 19.60 | 2,319 | -0.53(-2.63%) |
Jan 22, 2020 | 20.06 | 20.13 | 20.06 | 20.13 | 1,807 | +0.10(+0.49%) |
Jan 21, 2020 | 20.11 | 20.11 | 20.04 | 20.04 | 1,708 | -0.55(-2.65%) |
Jan 17, 2020 | 20.56 | 20.58 | 20.56 | 20.58 | 635 | +0.10(+0.50%) |
Jan 16, 2020 | 20.48 | 20.48 | 20.48 | 20.48 | 101 | +0.04(+0.19%) |
Jan 15, 2020 | 20.47 | 20.47 | 20.44 | 20.44 | 971 | -0.13(-0.61%) |
Jan 14, 2020 | 20.59 | 20.59 | 20.50 | 20.56 | 4,316 | -0.13(-0.63%) |
Jan 13, 2020 | 20.59 | 20.69 | 20.59 | 20.69 | 1,895 | +0.44(+2.19%) |
Jan 10, 2020 | 20.29 | 20.29 | 20.25 | 20.25 | 423 | +0.00(+0.00%) |
Jan 09, 2020 | 20.25 | 20.25 | 20.25 | 20.25 | 213 | +0.15(+0.74%) |
Jan 08, 2020 | 20.00 | 20.15 | 20.00 | 20.10 | 1,006 | -0.04(-0.20%) |
Jan 07, 2020 | 20.14 | 20.14 | 20.14 | 20.14 | 43 | +0.09(+0.45%) |
Jan 06, 2020 | 20.10 | 20.10 | 20.05 | 20.05 | 319 | +0.05(+0.26%) |
Jan 03, 2020 | 19.97 | 20.00 | 19.97 | 20.00 | 211 | -0.14(-0.68%) |