Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.83 | 18.83 | 18.83 | 18.83 | 778 | -0.37(-1.92%) |
Mar 30, 2020 | 19.06 | 19.20 | 19.04 | 19.20 | 1,563 | +0.48(+2.56%) |
Mar 27, 2020 | 19.08 | 19.08 | 18.72 | 18.72 | 1,038 | -0.95(-4.84%) |
Mar 26, 2020 | 19.22 | 19.68 | 19.22 | 19.68 | 333 | +1.05(+5.62%) |
Mar 25, 2020 | 18.53 | 19.00 | 18.53 | 18.63 | 592 | +0.68(+3.81%) |
Mar 24, 2020 | 17.50 | 17.95 | 17.47 | 17.95 | 236 | +1.75(+10.83%) |
Mar 23, 2020 | 16.32 | 16.32 | 15.98 | 16.19 | 4,536 | -0.26(-1.60%) |
Mar 20, 2020 | 17.58 | 17.58 | 16.46 | 16.46 | 416 | -0.75(-4.35%) |
Mar 19, 2020 | 17.08 | 17.24 | 17.06 | 17.20 | 7,156 | +0.49(+2.93%) |
Mar 18, 2020 | 16.66 | 16.71 | 16.66 | 16.71 | 364 | -1.30(-7.23%) |
Mar 17, 2020 | 18.02 | 18.02 | 18.02 | 18.02 | 364 | +0.95(+5.55%) |
Mar 16, 2020 | 17.20 | 17.20 | 17.07 | 17.07 | 266 | -2.28(-11.80%) |
Mar 13, 2020 | 18.30 | 19.35 | 18.30 | 19.35 | 1,875 | +1.16(+6.35%) |
Mar 12, 2020 | 18.20 | 18.20 | 18.20 | 18.20 | 177 | -2.21(-10.82%) |
Mar 11, 2020 | 20.57 | 20.57 | 20.40 | 20.40 | 131 | -1.13(-5.24%) |
Mar 10, 2020 | 21.54 | 21.54 | 21.09 | 21.53 | 737 | +0.83(+4.02%) |
Mar 09, 2020 | 21.31 | 21.31 | 20.68 | 20.70 | 674 | -1.74(-7.75%) |
Mar 06, 2020 | 22.44 | 22.44 | 22.22 | 22.44 | 208 | -0.40(-1.76%) |
Mar 05, 2020 | 22.84 | 22.84 | 22.84 | 22.84 | 20 | -0.81(-3.44%) |
Mar 04, 2020 | 23.17 | 23.66 | 23.17 | 23.66 | 105 | +0.99(+4.38%) |
Mar 03, 2020 | 23.18 | 23.23 | 22.49 | 22.66 | 1,733 | -0.46(-2.00%) |
Mar 02, 2020 | 22.69 | 23.13 | 22.69 | 23.13 | 314 | +0.87(+3.89%) |
Feb 28, 2020 | 22.05 | 22.26 | 21.60 | 22.26 | 3,229 | -0.13(-0.59%) |
Feb 27, 2020 | 23.00 | 23.04 | 22.39 | 22.39 | 1,587 | -0.86(-3.71%) |
Feb 26, 2020 | 23.72 | 23.72 | 23.25 | 23.25 | 372 | -0.11(-0.48%) |
Feb 25, 2020 | 23.90 | 23.90 | 23.35 | 23.37 | 335 | -0.84(-3.48%) |
Feb 24, 2020 | 24.21 | 24.21 | 24.21 | 24.21 | 35 | -0.92(-3.65%) |
Feb 21, 2020 | 25.13 | 25.13 | 25.13 | 25.13 | 520 | -0.37(-1.43%) |
Feb 20, 2020 | 25.63 | 25.63 | 25.49 | 25.49 | 392 | -0.14(-0.53%) |
Feb 19, 2020 | 25.64 | 25.64 | 25.63 | 25.63 | 160 | +0.31(+1.23%) |
Feb 18, 2020 | 25.20 | 25.34 | 25.20 | 25.32 | 860 | -0.23(-0.88%) |
Feb 14, 2020 | 25.57 | 25.57 | 25.54 | 25.54 | 312 | -0.08(-0.30%) |
Feb 13, 2020 | 25.59 | 25.62 | 25.59 | 25.62 | 114 | -0.02(-0.08%) |
Feb 12, 2020 | 25.64 | 25.64 | 25.64 | 25.64 | 78 | +0.36(+1.43%) |
Feb 11, 2020 | 25.28 | 25.28 | 25.28 | 25.28 | 150 | +0.25(+1.00%) |
Feb 10, 2020 | 25.03 | 25.03 | 25.03 | 25.03 | 6 | +0.18(+0.71%) |
Feb 07, 2020 | 25.04 | 25.04 | 24.85 | 24.85 | 7,083 | -0.56(-2.19%) |
Feb 06, 2020 | 25.40 | 25.41 | 25.40 | 25.41 | 256 | +0.07(+0.28%) |
Feb 05, 2020 | 25.34 | 25.34 | 25.34 | 25.34 | 29 | +0.40(+1.60%) |
Feb 04, 2020 | 24.85 | 24.94 | 24.85 | 24.94 | 1,111 | +0.51(+2.10%) |
Feb 03, 2020 | 24.43 | 24.43 | 24.43 | 24.43 | 79 | +0.12(+0.51%) |
Jan 31, 2020 | 24.62 | 24.62 | 24.30 | 24.30 | 520 | -0.73(-2.93%) |
Jan 30, 2020 | 24.79 | 25.04 | 24.75 | 25.04 | 1,421 | +0.00(+0.02%) |
Jan 29, 2020 | 25.10 | 25.10 | 25.03 | 25.03 | 276 | -0.15(-0.60%) |
Jan 28, 2020 | 25.06 | 25.18 | 25.06 | 25.18 | 246 | +0.39(+1.58%) |
Jan 27, 2020 | 24.77 | 24.79 | 24.76 | 24.79 | 2,260 | -0.63(-2.48%) |
Jan 24, 2020 | 26.16 | 26.16 | 25.31 | 25.42 | 1,979 | -0.31(-1.20%) |
Jan 23, 2020 | 25.73 | 25.73 | 25.73 | 25.73 | 154 | +0.08(+0.33%) |
Jan 22, 2020 | 25.76 | 25.79 | 25.64 | 25.65 | 1,614 | +0.01(+0.04%) |
Jan 21, 2020 | 25.64 | 25.64 | 25.64 | 25.64 | 67 | -0.10(-0.37%) |
Jan 17, 2020 | 25.69 | 25.73 | 25.67 | 25.73 | 1,145 | +0.13(+0.51%) |
Jan 16, 2020 | 25.60 | 25.60 | 25.60 | 25.60 | 84 | +0.31(+1.24%) |
Jan 15, 2020 | 25.29 | 25.29 | 25.29 | 25.29 | 30 | -0.06(-0.24%) |
Jan 14, 2020 | 25.35 | 25.35 | 25.35 | 25.35 | 26 | +0.03(+0.12%) |
Jan 13, 2020 | 25.34 | 25.34 | 25.32 | 25.32 | 184 | +0.19(+0.77%) |
Jan 10, 2020 | 25.13 | 25.13 | 25.13 | 25.13 | 104 | -0.13(-0.53%) |
Jan 09, 2020 | 25.57 | 25.57 | 25.22 | 25.26 | 1,708 | +0.08(+0.33%) |
Jan 08, 2020 | 25.18 | 25.18 | 25.18 | 25.18 | 54 | -0.02(-0.09%) |
Jan 07, 2020 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.26(+1.06%) |
Jan 06, 2020 | 24.93 | 24.93 | 24.93 | 24.93 | 11 | -0.11(-0.46%) |
Jan 03, 2020 | 25.10 | 25.10 | 25.05 | 25.05 | 833 | -0.08(-0.31%) |