Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.22 | 18.22 | 18.17 | 18.17 | 1,082 | -0.05(-0.29%) |
Mar 30, 2020 | 18.05 | 18.22 | 18.05 | 18.22 | 5,867 | +0.02(+0.13%) |
Mar 27, 2020 | 18.05 | 18.19 | 18.05 | 18.19 | 961 | -0.16(-0.88%) |
Mar 26, 2020 | 18.02 | 19.62 | 18.02 | 18.36 | 9,068 | +0.28(+1.53%) |
Mar 25, 2020 | 18.15 | 18.16 | 17.90 | 18.08 | 3,214 | +0.08(+0.42%) |
Mar 24, 2020 | 17.93 | 18.00 | 17.92 | 18.00 | 889 | +0.32(+1.79%) |
Mar 23, 2020 | 17.64 | 17.74 | 17.64 | 17.69 | 1,143 | -0.11(-0.64%) |
Mar 20, 2020 | 17.79 | 17.89 | 17.78 | 17.80 | 2,678 | -0.19(-1.06%) |
Mar 19, 2020 | 17.54 | 18.18 | 17.54 | 17.99 | 4,843 | +0.25(+1.42%) |
Mar 18, 2020 | 17.92 | 17.93 | 17.51 | 17.74 | 7,675 | -0.47(-2.59%) |
Mar 17, 2020 | 18.03 | 18.36 | 17.99 | 18.21 | 3,572 | +0.08(+0.45%) |
Mar 16, 2020 | 18.00 | 18.19 | 18.00 | 18.13 | 776 | -0.36(-1.95%) |
Mar 13, 2020 | 18.95 | 18.95 | 18.18 | 18.49 | 4,285 | +0.20(+1.07%) |
Mar 12, 2020 | 18.84 | 18.84 | 18.29 | 18.29 | 10,693 | -0.38(-2.02%) |
Mar 11, 2020 | 18.79 | 18.79 | 18.67 | 18.67 | 338 | -0.23(-1.22%) |
Mar 10, 2020 | 18.83 | 18.90 | 18.83 | 18.90 | 420 | -0.02(-0.10%) |
Mar 09, 2020 | 18.57 | 18.94 | 18.03 | 18.92 | 8,916 | -0.67(-3.43%) |
Mar 06, 2020 | 19.49 | 19.59 | 19.49 | 19.59 | 1,285 | -0.11(-0.57%) |
Mar 05, 2020 | 19.75 | 20.21 | 19.70 | 19.70 | 14,234 | -0.07(-0.35%) |
Mar 04, 2020 | 19.79 | 19.79 | 19.77 | 19.77 | 748 | +0.08(+0.42%) |
Mar 03, 2020 | 20.01 | 20.01 | 19.61 | 19.69 | 1,845 | -0.24(-1.19%) |
Mar 02, 2020 | 19.51 | 19.93 | 19.51 | 19.93 | 1,566 | +0.37(+1.90%) |
Feb 28, 2020 | 19.40 | 19.61 | 19.40 | 19.56 | 4,714 | -0.17(-0.88%) |
Feb 27, 2020 | 19.74 | 19.89 | 19.73 | 19.73 | 1,442 | -0.27(-1.33%) |
Feb 26, 2020 | 20.11 | 20.12 | 19.95 | 20.00 | 2,169 | -0.14(-0.70%) |
Feb 25, 2020 | 20.38 | 20.38 | 20.13 | 20.14 | 2,752 | -0.29(-1.43%) |
Feb 24, 2020 | 20.42 | 20.43 | 20.42 | 20.43 | 310 | -0.28(-1.34%) |
Feb 21, 2020 | 20.71 | 20.71 | 20.69 | 20.71 | 214 | -0.07(-0.34%) |
Feb 20, 2020 | 20.61 | 20.78 | 20.61 | 20.78 | 1,848 | -0.03(-0.13%) |
Feb 19, 2020 | 20.78 | 20.80 | 20.78 | 20.80 | 1,116 | +0.04(+0.20%) |
Feb 18, 2020 | 20.76 | 20.76 | 20.76 | 6 | +0.00(+0.00%) | |
Feb 14, 2020 | 20.78 | 20.78 | 20.76 | 20.76 | 1,396 | +0.00(+0.00%) |
Feb 13, 2020 | 20.76 | 20.76 | 20.76 | 42 | +0.00(+0.00%) | |
Feb 12, 2020 | 20.59 | 20.77 | 20.59 | 20.76 | 1,408 | +0.05(+0.22%) |
Feb 11, 2020 | 20.72 | 20.72 | 20.71 | 20.72 | 2,374 | +0.08(+0.37%) |
Feb 10, 2020 | 20.64 | 20.64 | 20.64 | 13 | +0.00(+0.00%) | |
Feb 07, 2020 | 20.69 | 20.69 | 20.64 | 20.64 | 644 | -0.11(-0.54%) |
Feb 06, 2020 | 20.71 | 20.80 | 20.53 | 20.75 | 83,691 | +0.15(+0.72%) |
Feb 05, 2020 | 20.60 | 20.60 | 20.60 | 93 | +0.00(+0.00%) | |
Feb 04, 2020 | 20.65 | 20.65 | 20.58 | 20.60 | 5,160 | +0.09(+0.45%) |
Feb 03, 2020 | 20.50 | 20.53 | 20.45 | 20.51 | 2,783 | +0.05(+0.27%) |
Jan 31, 2020 | 20.50 | 20.50 | 20.46 | 20.46 | 214 | -0.07(-0.36%) |
Jan 30, 2020 | 20.56 | 20.56 | 20.53 | 20.53 | 1,783 | -0.13(-0.63%) |
Jan 29, 2020 | 20.70 | 20.70 | 20.66 | 20.66 | 2,801 | -0.03(-0.15%) |
Jan 28, 2020 | 20.67 | 20.69 | 20.67 | 20.69 | 890 | -0.07(-0.35%) |
Jan 27, 2020 | 20.76 | 20.76 | 20.76 | 39 | +0.00(+0.00%) | |
Jan 24, 2020 | 20.83 | 20.83 | 20.74 | 20.76 | 1,933 | -0.13(-0.60%) |
Jan 23, 2020 | 20.80 | 20.89 | 20.80 | 20.89 | 1,989 | +0.02(+0.11%) |
Jan 22, 2020 | 20.88 | 20.88 | 20.85 | 20.86 | 1,892 | +0.06(+0.27%) |
Jan 21, 2020 | 20.88 | 20.88 | 20.74 | 20.81 | 1,890 | -0.13(-0.60%) |
Jan 17, 2020 | 20.95 | 20.95 | 20.93 | 20.93 | 753 | +0.01(+0.07%) |
Jan 16, 2020 | 20.87 | 20.92 | 20.87 | 20.92 | 1,836 | +0.12(+0.56%) |
Jan 15, 2020 | 20.80 | 20.80 | 20.80 | 20.80 | 208 | -0.04(-0.18%) |
Jan 14, 2020 | 20.81 | 20.86 | 20.81 | 20.84 | 661 | +0.03(+0.13%) |
Jan 13, 2020 | 20.80 | 20.81 | 20.80 | 20.81 | 183 | +0.06(+0.27%) |
Jan 10, 2020 | 20.73 | 20.80 | 20.73 | 20.76 | 1,938 | -0.01(-0.04%) |
Jan 09, 2020 | 20.79 | 20.79 | 20.77 | 20.77 | 120 | +0.00(+0.02%) |
Jan 08, 2020 | 20.81 | 20.81 | 20.76 | 20.76 | 2,204 | +0.01(+0.04%) |
Jan 07, 2020 | 20.75 | 20.78 | 20.75 | 20.75 | 1,518 | -0.04(-0.20%) |
Jan 06, 2020 | 20.78 | 20.79 | 20.77 | 20.79 | 1,068 | -0.02(-0.10%) |
Jan 03, 2020 | 20.81 | 20.81 | 20.81 | 38 | +0.00(+0.00%) |