Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 20.40 | 20.40 | 20.36 | 20.36 | 201 | -0.13(-0.64%) |
Mar 30, 2020 | 20.49 | 20.49 | 20.49 | 20.49 | 127 | +0.45(+2.26%) |
Mar 27, 2020 | 20.18 | 20.20 | 20.04 | 20.04 | 200 | -0.77(-3.68%) |
Mar 26, 2020 | 20.07 | 20.80 | 19.97 | 20.80 | 14,980 | +1.10(+5.60%) |
Mar 25, 2020 | 19.74 | 20.18 | 19.70 | 19.70 | 84,306 | +0.27(+1.40%) |
Mar 24, 2020 | 19.00 | 19.43 | 19.00 | 19.43 | 184 | +1.50(+8.36%) |
Mar 23, 2020 | 18.28 | 18.28 | 17.60 | 17.93 | 4,720 | -0.13(-0.69%) |
Mar 20, 2020 | 18.83 | 18.83 | 18.05 | 18.05 | 1,000 | -0.95(-5.01%) |
Mar 19, 2020 | 17.73 | 19.02 | 17.68 | 19.00 | 2,796 | +1.73(+10.04%) |
Mar 18, 2020 | 19.43 | 19.43 | 17.27 | 17.27 | 1,910 | -2.16(-11.12%) |
Mar 17, 2020 | 18.52 | 19.57 | 18.27 | 19.43 | 2,008 | +1.50(+8.34%) |
Mar 16, 2020 | 19.53 | 19.86 | 17.93 | 17.93 | 4,387 | -3.46(-16.19%) |
Mar 13, 2020 | 20.46 | 21.40 | 20.07 | 21.40 | 7,700 | +1.68(+8.52%) |
Mar 12, 2020 | 20.81 | 21.14 | 19.72 | 19.72 | 33,932 | -2.95(-13.02%) |
Mar 11, 2020 | 23.29 | 23.29 | 22.67 | 22.67 | 1,475 | -1.32(-5.50%) |
Mar 10, 2020 | 24.35 | 24.35 | 23.25 | 23.99 | 7,168 | +0.46(+1.94%) |
Mar 09, 2020 | 24.21 | 24.21 | 23.40 | 23.53 | 1,066 | -1.97(-7.73%) |
Mar 06, 2020 | 25.16 | 25.55 | 25.01 | 25.50 | 38,500 | -0.18(-0.71%) |
Mar 05, 2020 | 26.08 | 26.08 | 25.69 | 25.69 | 11,351 | -1.01(-3.80%) |
Mar 04, 2020 | 26.56 | 26.70 | 26.55 | 26.70 | 300 | +0.77(+2.95%) |
Mar 03, 2020 | 26.52 | 26.89 | 25.93 | 25.93 | 3,298 | -0.47(-1.77%) |
Mar 02, 2020 | 26.01 | 26.40 | 25.96 | 26.40 | 186,457 | +0.73(+2.86%) |
Feb 28, 2020 | 25.81 | 25.81 | 25.67 | 25.67 | 200 | -0.74(-2.80%) |
Feb 27, 2020 | 26.89 | 26.89 | 26.41 | 26.41 | 253 | -0.89(-3.26%) |
Feb 26, 2020 | 27.88 | 27.90 | 27.30 | 27.30 | 2,208 | -0.38(-1.37%) |
Feb 25, 2020 | 27.68 | 27.68 | 27.68 | 27.68 | 51 | -0.93(-3.24%) |
Feb 24, 2020 | 28.65 | 28.65 | 28.57 | 28.60 | 2,762 | -0.74(-2.51%) |
Feb 21, 2020 | 29.34 | 29.34 | 29.34 | 29.34 | 100 | -0.24(-0.81%) |
Feb 20, 2020 | 29.58 | 29.58 | 29.58 | 29.58 | 88 | +0.10(+0.35%) |
Feb 19, 2020 | 29.48 | 29.48 | 29.48 | 29.48 | 78 | +0.07(+0.24%) |
Feb 18, 2020 | 29.38 | 29.41 | 29.38 | 29.41 | 2,345 | -0.07(-0.24%) |
Feb 14, 2020 | 29.46 | 29.48 | 29.41 | 29.48 | 600 | -0.08(-0.26%) |
Feb 13, 2020 | 29.46 | 29.59 | 29.46 | 29.56 | 607 | +0.11(+0.37%) |
Feb 12, 2020 | 29.36 | 29.45 | 29.36 | 29.45 | 735 | +0.13(+0.45%) |
Feb 11, 2020 | 29.33 | 29.33 | 29.31 | 29.31 | 449 | +0.16(+0.57%) |
Feb 10, 2020 | 29.15 | 29.15 | 29.15 | 29.15 | 96 | +0.14(+0.48%) |
Feb 07, 2020 | 29.17 | 29.17 | 28.98 | 29.01 | 9,200 | -0.38(-1.29%) |
Feb 06, 2020 | 29.39 | 29.39 | 29.39 | 29.39 | 425 | -0.02(-0.06%) |
Feb 05, 2020 | 29.41 | 29.41 | 29.41 | 29.41 | 536 | +0.37(+1.28%) |
Feb 04, 2020 | 28.97 | 29.17 | 28.97 | 29.03 | 1,180 | +0.29(+1.02%) |
Feb 03, 2020 | 28.63 | 28.86 | 28.63 | 28.74 | 3,292 | +0.21(+0.75%) |
Jan 31, 2020 | 28.85 | 28.85 | 27.96 | 28.53 | 45,100 | -0.64(-2.19%) |
Jan 30, 2020 | 29.07 | 29.17 | 28.99 | 29.17 | 535 | -0.06(-0.21%) |
Jan 29, 2020 | 29.30 | 29.36 | 29.23 | 29.23 | 769 | -0.15(-0.50%) |
Jan 28, 2020 | 29.31 | 29.38 | 29.30 | 29.38 | 5,338 | +0.20(+0.69%) |
Jan 27, 2020 | 29.17 | 29.17 | 29.17 | 29.17 | 11 | -0.24(-0.83%) |
Jan 24, 2020 | 29.37 | 29.42 | 29.37 | 29.42 | 600 | -0.31(-1.05%) |
Jan 23, 2020 | 29.59 | 29.79 | 29.59 | 29.73 | 1,329 | +0.05(+0.17%) |
Jan 22, 2020 | 29.76 | 29.76 | 29.67 | 29.68 | 1,002 | +0.06(+0.19%) |
Jan 21, 2020 | 29.59 | 29.71 | 29.58 | 29.62 | 1,264 | -0.15(-0.51%) |
Jan 17, 2020 | 29.81 | 29.86 | 29.77 | 29.77 | 1,100 | -0.06(-0.19%) |
Jan 16, 2020 | 29.79 | 29.85 | 29.75 | 29.83 | 486 | +0.38(+1.31%) |
Jan 15, 2020 | 29.46 | 29.49 | 29.39 | 29.45 | 4,344 | +0.11(+0.38%) |
Jan 14, 2020 | 29.24 | 29.33 | 29.24 | 29.33 | 169 | +0.02(+0.08%) |
Jan 13, 2020 | 29.19 | 29.31 | 29.11 | 29.31 | 7,304 | +0.24(+0.82%) |
Jan 10, 2020 | 29.28 | 29.28 | 29.06 | 29.07 | 1,800 | -0.08(-0.26%) |
Jan 09, 2020 | 29.22 | 29.29 | 29.15 | 29.15 | 2,916 | -0.03(-0.09%) |
Jan 08, 2020 | 29.26 | 29.26 | 29.17 | 29.17 | 873 | +0.08(+0.29%) |
Jan 07, 2020 | 29.13 | 29.13 | 29.08 | 29.09 | 1,073 | -0.10(-0.36%) |
Jan 06, 2020 | 28.92 | 29.21 | 28.92 | 29.19 | 468 | +0.02(+0.05%) |
Jan 03, 2020 | 29.14 | 29.18 | 29.14 | 29.18 | 900 | -0.04(-0.15%) |