Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.44 | 18.23 | 17.44 | 18.19 | 6,909 | +0.29(+1.62%) |
Mar 30, 2020 | 17.25 | 17.90 | 16.81 | 17.90 | 15,536 | +0.89(+5.23%) |
Mar 27, 2020 | 16.51 | 17.01 | 16.51 | 17.01 | 7,584 | -0.14(-0.82%) |
Mar 26, 2020 | 17.00 | 17.50 | 16.56 | 17.15 | 38,486 | +0.23(+1.36%) |
Mar 25, 2020 | 16.50 | 17.14 | 16.50 | 16.92 | 15,933 | +0.76(+4.70%) |
Mar 24, 2020 | 16.01 | 16.60 | 16.01 | 16.16 | 33,885 | +0.27(+1.70%) |
Mar 23, 2020 | 16.75 | 16.97 | 15.73 | 15.89 | 81,885 | -1.11(-6.53%) |
Mar 20, 2020 | 16.90 | 17.20 | 16.75 | 17.00 | 29,210 | +0.10(+0.59%) |
Mar 19, 2020 | 17.10 | 17.10 | 16.30 | 16.90 | 45,642 | -0.30(-1.74%) |
Mar 18, 2020 | 17.10 | 17.59 | 16.77 | 17.20 | 51,988 | -0.42(-2.38%) |
Mar 17, 2020 | 17.16 | 17.99 | 17.01 | 17.62 | 54,324 | +0.18(+1.03%) |
Mar 16, 2020 | 17.32 | 18.00 | 17.08 | 17.44 | 37,350 | -1.27(-6.79%) |
Mar 13, 2020 | 18.57 | 19.25 | 18.50 | 18.71 | 23,729 | -0.12(-0.64%) |
Mar 12, 2020 | 19.93 | 20.16 | 18.00 | 18.83 | 27,151 | -1.43(-7.06%) |
Mar 11, 2020 | 20.55 | 20.90 | 20.17 | 20.26 | 59,471 | -0.36(-1.75%) |
Mar 10, 2020 | 20.90 | 21.03 | 20.11 | 20.62 | 150,642 | +3.13(+17.90%) |
Mar 09, 2020 | 21.59 | 21.70 | 17.49 | 17.49 | 359,453 | -4.13(-19.10%) |
Mar 06, 2020 | 21.55 | 21.62 | 21.51 | 21.62 | 2,329 | +0.12(+0.56%) |
Mar 05, 2020 | 21.45 | 21.53 | 21.41 | 21.50 | 18,755 | +0.12(+0.56%) |
Mar 04, 2020 | 21.48 | 21.51 | 21.38 | 21.38 | 7,125 | -0.06(-0.28%) |
Mar 03, 2020 | 21.26 | 21.45 | 21.25 | 21.44 | 93,428 | +0.25(+1.18%) |
Mar 02, 2020 | 21.17 | 21.35 | 21.17 | 21.19 | 11,181 | -0.02(-0.09%) |
Feb 28, 2020 | 21.27 | 21.35 | 21.21 | 21.21 | 10,943 | -0.03(-0.14%) |
Feb 27, 2020 | 21.34 | 21.34 | 21.24 | 21.24 | 5,483 | -0.06(-0.28%) |
Feb 26, 2020 | 21.25 | 21.34 | 21.25 | 21.30 | 2,507 | -0.08(-0.37%) |
Feb 25, 2020 | 21.40 | 21.40 | 21.32 | 21.38 | 3,536 | +0.03(+0.14%) |
Feb 24, 2020 | 21.47 | 21.48 | 21.33 | 21.35 | 12,362 | -0.07(-0.33%) |
Feb 21, 2020 | 21.41 | 21.42 | 21.38 | 21.42 | 4,115 | +0.04(+0.19%) |
Feb 20, 2020 | 21.30 | 21.39 | 21.30 | 21.38 | 3,213 | +0.04(+0.19%) |
Feb 19, 2020 | 21.33 | 21.34 | 21.31 | 21.34 | 2,727 | -0.02(-0.09%) |
Feb 18, 2020 | 21.33 | 21.37 | 21.33 | 21.36 | 2,930 | +0.04(+0.19%) |
Feb 14, 2020 | 21.32 | 21.32 | 21.32 | 0 | +0.11(+0.52%) | |
Feb 13, 2020 | 21.26 | 21.27 | 21.20 | 21.21 | 14,652 | -0.05(-0.24%) |
Feb 12, 2020 | 21.22 | 21.26 | 21.20 | 21.26 | 4,233 | +0.01(+0.05%) |
Feb 11, 2020 | 21.33 | 21.33 | 21.25 | 21.25 | 4,000 | -0.13(-0.61%) |
Feb 10, 2020 | 21.31 | 21.38 | 21.31 | 21.38 | 2,951 | +0.13(+0.61%) |
Feb 07, 2020 | 21.30 | 21.30 | 21.25 | 21.25 | 3,075 | -0.04(-0.19%) |
Feb 06, 2020 | 21.25 | 21.29 | 21.24 | 21.29 | 3,288 | +0.06(+0.28%) |
Feb 05, 2020 | 21.26 | 21.26 | 21.17 | 21.23 | 12,726 | -0.02(-0.09%) |
Feb 04, 2020 | 21.32 | 21.32 | 21.25 | 21.25 | 4,461 | -0.05(-0.23%) |
Feb 03, 2020 | 21.31 | 21.33 | 21.25 | 21.30 | 6,046 | -0.05(-0.23%) |
Jan 31, 2020 | 21.27 | 21.37 | 21.27 | 21.35 | 2,534 | +0.03(+0.14%) |
Jan 30, 2020 | 21.34 | 21.34 | 21.31 | 21.32 | 19,709 | -0.02(-0.09%) |
Jan 29, 2020 | 21.31 | 21.34 | 21.30 | 21.34 | 5,042 | +0.09(+0.42%) |
Jan 28, 2020 | 21.26 | 21.26 | 21.19 | 21.25 | 4,785 | +0.00(+0.00%) |
Jan 27, 2020 | 21.35 | 21.35 | 21.25 | 21.25 | 35,498 | -0.05(-0.23%) |
Jan 24, 2020 | 21.29 | 21.30 | 21.29 | 21.30 | 1,638 | +0.04(+0.19%) |
Jan 23, 2020 | 21.27 | 21.27 | 21.24 | 21.26 | 1,421 | +0.05(+0.24%) |
Jan 22, 2020 | 21.11 | 21.21 | 21.11 | 21.21 | 6,847 | +0.06(+0.28%) |
Jan 21, 2020 | 21.17 | 21.17 | 21.14 | 21.15 | 2,501 | +0.03(+0.14%) |
Jan 20, 2020 | 21.12 | 21.12 | 21.07 | 21.12 | 8,714 | +0.03(+0.14%) |
Jan 17, 2020 | 21.09 | 21.09 | 21.05 | 21.09 | 18,048 | +0.04(+0.19%) |
Jan 16, 2020 | 21.10 | 21.10 | 21.02 | 21.05 | 736 | -0.04(-0.19%) |
Jan 15, 2020 | 21.07 | 21.09 | 21.07 | 21.09 | 2,042 | +0.05(+0.24%) |
Jan 14, 2020 | 20.96 | 21.04 | 20.96 | 21.04 | 1,976 | +0.01(+0.05%) |
Jan 13, 2020 | 21.02 | 21.03 | 21.00 | 21.03 | 12,401 | +0.01(+0.05%) |
Jan 10, 2020 | 20.99 | 21.02 | 20.95 | 21.02 | 5,360 | +0.04(+0.19%) |
Jan 09, 2020 | 20.91 | 20.99 | 20.91 | 20.98 | 6,230 | +0.02(+0.10%) |
Jan 08, 2020 | 20.95 | 21.01 | 20.93 | 20.96 | 5,283 | -0.03(-0.14%) |
Jan 07, 2020 | 21.00 | 21.02 | 20.99 | 20.99 | 12,360 | +0.00(+0.00%) |
Jan 06, 2020 | 21.03 | 21.04 | 20.98 | 20.99 | 15,718 | -0.04(-0.19%) |
Jan 03, 2020 | 20.95 | 21.03 | 20.95 | 21.03 | 450 | +0.14(+0.67%) |