Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.69 | 16.13 | 15.69 | 15.75 | 2,635 | -0.18(-1.12%) |
Mar 30, 2020 | 15.66 | 15.93 | 15.66 | 15.93 | 1,654 | +0.41(+2.65%) |
Mar 27, 2020 | 15.33 | 15.52 | 15.18 | 15.52 | 5,906 | -0.13(-0.82%) |
Mar 26, 2020 | 15.37 | 15.64 | 15.34 | 15.64 | 5,857 | +0.78(+5.22%) |
Mar 25, 2020 | 15.33 | 15.33 | 14.87 | 14.87 | 278 | +0.15(+1.00%) |
Mar 24, 2020 | 15.02 | 15.02 | 14.38 | 14.72 | 6,293 | +0.82(+5.90%) |
Mar 23, 2020 | 14.49 | 14.51 | 13.74 | 13.90 | 4,193 | -0.44(-3.06%) |
Mar 20, 2020 | 14.98 | 14.98 | 14.34 | 14.34 | 987 | -0.49(-3.29%) |
Mar 19, 2020 | 14.70 | 15.03 | 14.70 | 14.83 | 718 | +0.25(+1.70%) |
Mar 18, 2020 | 15.50 | 15.50 | 14.40 | 14.58 | 3,078 | -1.07(-6.86%) |
Mar 17, 2020 | 14.98 | 15.65 | 14.96 | 15.65 | 8,035 | +1.09(+7.46%) |
Mar 16, 2020 | 14.75 | 15.27 | 14.57 | 14.57 | 13,346 | -1.16(-7.37%) |
Mar 13, 2020 | 15.60 | 15.73 | 15.53 | 15.73 | 438 | +0.71(+4.73%) |
Mar 12, 2020 | 15.30 | 15.30 | 14.91 | 15.01 | 1,191 | -2.46(-14.06%) |
Mar 11, 2020 | 17.47 | 17.47 | 17.47 | 154 | +0.00(+0.00%) | |
Mar 10, 2020 | 17.09 | 17.47 | 17.09 | 17.47 | 391 | +0.33(+1.92%) |
Mar 09, 2020 | 16.98 | 17.14 | 16.97 | 17.14 | 726 | -0.67(-3.78%) |
Mar 06, 2020 | 17.59 | 17.93 | 17.59 | 17.81 | 3,290 | -0.53(-2.91%) |
Mar 05, 2020 | 18.37 | 18.37 | 18.26 | 18.35 | 1,442 | -0.43(-2.29%) |
Mar 04, 2020 | 18.40 | 18.78 | 18.40 | 18.78 | 12,907 | +0.63(+3.47%) |
Mar 03, 2020 | 18.37 | 18.58 | 18.15 | 18.15 | 4,113 | -0.21(-1.15%) |
Mar 02, 2020 | 18.36 | 18.39 | 18.36 | 18.36 | 152 | +0.72(+4.07%) |
Feb 28, 2020 | 17.56 | 17.64 | 17.56 | 17.64 | 4,826 | -0.43(-2.35%) |
Feb 27, 2020 | 18.44 | 18.44 | 18.07 | 18.07 | 670 | -0.74(-3.93%) |
Feb 26, 2020 | 18.88 | 18.88 | 18.81 | 18.81 | 290 | -0.27(-1.41%) |
Feb 25, 2020 | 19.23 | 19.23 | 19.04 | 19.07 | 13,057 | -0.48(-2.43%) |
Feb 24, 2020 | 19.57 | 19.57 | 19.46 | 19.55 | 683 | -0.31(-1.56%) |
Feb 21, 2020 | 19.80 | 19.86 | 19.80 | 19.86 | 109 | -0.13(-0.67%) |
Feb 20, 2020 | 19.99 | 19.99 | 19.99 | 302 | +0.00(+0.00%) | |
Feb 19, 2020 | 19.99 | 19.99 | 19.99 | 5 | +0.00(+0.00%) | |
Feb 18, 2020 | 19.99 | 19.99 | 19.99 | 19.99 | 123 | -0.22(-1.07%) |
Feb 14, 2020 | 20.21 | 20.21 | 20.21 | 43 | +0.00(+0.00%) | |
Feb 13, 2020 | 20.99 | 20.99 | 20.21 | 20.21 | 393 | +0.05(+0.27%) |
Feb 12, 2020 | 20.16 | 20.16 | 20.16 | 19 | +0.00(+0.00%) | |
Feb 11, 2020 | 20.07 | 20.17 | 20.07 | 20.16 | 356 | +0.10(+0.49%) |
Feb 10, 2020 | 19.98 | 20.07 | 19.98 | 20.06 | 1,361 | +0.09(+0.46%) |
Feb 07, 2020 | 21.77 | 21.77 | 19.86 | 19.97 | 1,864 | +0.04(+0.18%) |
Feb 06, 2020 | 19.93 | 19.93 | 19.93 | 19.93 | 416 | +0.10(+0.52%) |
Feb 05, 2020 | 19.83 | 19.83 | 19.83 | 12 | +0.00(+0.00%) | |
Feb 04, 2020 | 19.90 | 19.90 | 19.83 | 19.83 | 205 | +0.04(+0.19%) |
Feb 03, 2020 | 19.77 | 19.82 | 19.77 | 19.79 | 2,580 | +0.08(+0.40%) |
Jan 31, 2020 | 19.79 | 19.79 | 19.71 | 19.71 | 438 | -0.18(-0.92%) |
Jan 30, 2020 | 19.92 | 19.92 | 19.89 | 19.89 | 330 | +0.09(+0.46%) |
Jan 29, 2020 | 19.75 | 19.91 | 19.75 | 19.80 | 2,657 | -0.05(-0.23%) |
Jan 28, 2020 | 19.85 | 19.85 | 19.85 | 19.85 | 138 | -0.03(-0.14%) |
Jan 27, 2020 | 19.95 | 19.95 | 19.85 | 19.88 | 592 | -0.16(-0.77%) |
Jan 24, 2020 | 20.09 | 20.09 | 20.02 | 20.03 | 6,142 | -0.24(-1.20%) |
Jan 23, 2020 | 20.27 | 20.27 | 20.27 | 66 | +0.00(+0.00%) | |
Jan 22, 2020 | 20.27 | 20.27 | 20.27 | 34 | +0.00(+0.00%) | |
Jan 21, 2020 | 20.21 | 20.27 | 20.21 | 20.27 | 1,388 | -0.03(-0.13%) |
Jan 17, 2020 | 20.27 | 20.30 | 20.27 | 20.30 | 1,206 | +0.16(+0.80%) |
Jan 16, 2020 | 20.14 | 20.14 | 20.14 | 14 | +0.00(+0.00%) | |
Jan 15, 2020 | 20.25 | 20.25 | 20.10 | 20.14 | 968 | +0.08(+0.40%) |
Jan 14, 2020 | 20.06 | 20.09 | 20.06 | 20.06 | 230 | +0.12(+0.58%) |
Jan 13, 2020 | 19.94 | 19.94 | 19.94 | 162 | +0.00(+0.00%) | |
Jan 10, 2020 | 19.95 | 19.95 | 19.94 | 19.94 | 219 | +0.09(+0.47%) |
Jan 09, 2020 | 19.89 | 19.89 | 19.85 | 19.85 | 12,513 | -0.05(-0.27%) |
Jan 08, 2020 | 19.93 | 19.94 | 19.90 | 19.90 | 1,418 | -0.16(-0.82%) |
Jan 07, 2020 | 20.07 | 20.07 | 20.07 | 14 | +0.00(+0.00%) | |
Jan 06, 2020 | 20.07 | 20.07 | 20.07 | 289 | +0.00(+0.00%) | |
Jan 03, 2020 | 20.01 | 20.07 | 20.01 | 20.07 | 7,677 | -0.02(-0.09%) |