Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.33 | 19.45 | 19.08 | 19.45 | 3,472 | +0.62(+3.27%) |
Mar 30, 2020 | 18.75 | 18.83 | 18.75 | 18.83 | 754 | -0.09(-0.46%) |
Mar 27, 2020 | 19.48 | 19.52 | 18.71 | 18.92 | 14,200 | -0.96(-4.83%) |
Mar 26, 2020 | 19.30 | 19.88 | 19.23 | 19.88 | 2,853 | +0.90(+4.76%) |
Mar 25, 2020 | 18.69 | 19.06 | 18.61 | 18.98 | 2,784 | +0.56(+3.02%) |
Mar 24, 2020 | 18.39 | 18.42 | 18.39 | 18.42 | 296 | +1.00(+5.76%) |
Mar 23, 2020 | 17.71 | 17.71 | 17.13 | 17.42 | 1,352 | -0.37(-2.10%) |
Mar 20, 2020 | 18.39 | 18.39 | 17.79 | 17.79 | 300 | +0.05(+0.27%) |
Mar 19, 2020 | 17.62 | 17.74 | 17.62 | 17.74 | 627 | +0.29(+1.64%) |
Mar 18, 2020 | 17.46 | 17.46 | 17.46 | 17.46 | 167 | -1.46(-7.73%) |
Mar 17, 2020 | 18.30 | 18.93 | 18.30 | 18.92 | 447 | +0.77(+4.25%) |
Mar 16, 2020 | 18.15 | 18.15 | 18.15 | 18.15 | 281 | -2.18(-10.72%) |
Mar 13, 2020 | 20.33 | 20.33 | 20.33 | 20.33 | 100 | +1.70(+9.13%) |
Mar 12, 2020 | 18.53 | 18.71 | 18.53 | 18.63 | 432 | -2.51(-11.89%) |
Mar 11, 2020 | 21.14 | 21.14 | 21.14 | 21.14 | 6 | -0.87(-3.95%) |
Mar 10, 2020 | 21.78 | 22.01 | 21.78 | 22.01 | 223 | +0.45(+2.10%) |
Mar 09, 2020 | 21.56 | 21.56 | 21.56 | 21.56 | 75 | -1.15(-5.06%) |
Mar 06, 2020 | 22.71 | 22.71 | 22.71 | 22.71 | 100 | -0.58(-2.50%) |
Mar 05, 2020 | 23.29 | 23.29 | 23.29 | 23.29 | 107 | -0.34(-1.44%) |
Mar 04, 2020 | 23.63 | 23.63 | 23.63 | 23.63 | 19 | +0.23(+0.99%) |
Mar 03, 2020 | 23.61 | 23.61 | 23.38 | 23.40 | 715 | +0.03(+0.13%) |
Mar 02, 2020 | 23.25 | 23.37 | 23.25 | 23.37 | 142 | +0.42(+1.81%) |
Feb 28, 2020 | 22.48 | 22.96 | 22.48 | 22.96 | 100 | -0.29(-1.23%) |
Feb 27, 2020 | 23.24 | 23.24 | 23.24 | 23.24 | 22 | -0.48(-2.04%) |
Feb 26, 2020 | 23.73 | 23.73 | 23.73 | 23.73 | 91 | +0.11(+0.49%) |
Feb 25, 2020 | 23.61 | 23.61 | 23.61 | 23.61 | 58 | -0.22(-0.90%) |
Feb 24, 2020 | 23.83 | 23.83 | 23.83 | 23.83 | 100 | -0.85(-3.43%) |
Feb 21, 2020 | 24.72 | 24.72 | 24.63 | 24.67 | 300 | -0.10(-0.39%) |
Feb 20, 2020 | 24.77 | 24.77 | 24.77 | 24.77 | 80 | -0.31(-1.24%) |
Feb 19, 2020 | 25.08 | 25.08 | 25.08 | 25.08 | 25 | +0.22(+0.88%) |
Feb 18, 2020 | 24.86 | 24.86 | 24.86 | 24.86 | 99 | +0.01(+0.04%) |
Feb 14, 2020 | 25.08 | 25.08 | 24.85 | 24.85 | 400 | -0.19(-0.75%) |
Feb 13, 2020 | 25.14 | 25.14 | 25.04 | 25.04 | 167 | -0.23(-0.90%) |
Feb 12, 2020 | 25.27 | 25.27 | 25.27 | 25.27 | 26 | +0.33(+1.30%) |
Feb 11, 2020 | 24.94 | 24.94 | 24.94 | 24.94 | 40 | +0.30(+1.24%) |
Feb 10, 2020 | 24.64 | 24.64 | 24.64 | 24.64 | 78 | +0.07(+0.29%) |
Feb 07, 2020 | 24.57 | 24.57 | 24.57 | 24.57 | 100 | -0.31(-1.25%) |
Feb 06, 2020 | 24.88 | 24.88 | 24.88 | 24.88 | 16 | -0.01(-0.04%) |
Feb 05, 2020 | 24.89 | 24.89 | 24.89 | 24.89 | 29 | +0.07(+0.29%) |
Feb 04, 2020 | 24.81 | 24.81 | 24.81 | 24.81 | 384 | +0.57(+2.37%) |
Feb 03, 2020 | 24.24 | 24.24 | 24.24 | 24.24 | 11 | +0.24(+1.00%) |
Jan 31, 2020 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | -0.49(-2.00%) |
Jan 30, 2020 | 24.49 | 24.49 | 24.49 | 24.49 | 39 | -0.30(-1.19%) |
Jan 29, 2020 | 24.79 | 24.79 | 24.79 | 24.79 | 5 | -0.37(-1.48%) |
Jan 28, 2020 | 25.16 | 25.16 | 25.16 | 25.16 | 13 | +0.59(+2.39%) |
Jan 27, 2020 | 24.57 | 24.57 | 24.57 | 24.57 | 5 | -0.66(-2.63%) |
Jan 24, 2020 | 25.23 | 25.23 | 25.23 | 25.23 | 100 | -0.25(-0.97%) |
Jan 23, 2020 | 25.48 | 25.48 | 25.48 | 25.48 | 20 | -0.17(-0.68%) |
Jan 22, 2020 | 25.66 | 25.66 | 25.66 | 25.66 | 6 | +0.12(+0.47%) |
Jan 21, 2020 | 25.54 | 25.54 | 25.54 | 25.54 | 12 | -0.66(-2.52%) |
Jan 17, 2020 | 26.16 | 26.20 | 26.16 | 26.20 | 300 | +0.12(+0.44%) |
Jan 16, 2020 | 25.98 | 26.09 | 25.98 | 26.08 | 905 | +0.12(+0.48%) |
Jan 15, 2020 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | +0.01(+0.04%) |
Jan 14, 2020 | 25.95 | 25.95 | 25.95 | 25.95 | 142 | -0.25(-0.95%) |
Jan 13, 2020 | 26.07 | 26.20 | 26.07 | 26.20 | 390 | +0.35(+1.35%) |
Jan 10, 2020 | 25.84 | 25.84 | 25.84 | 25.84 | 100 | +0.16(+0.61%) |
Jan 09, 2020 | 25.69 | 25.69 | 25.69 | 25.69 | 0 | +0.02(+0.06%) |
Jan 08, 2020 | 25.67 | 25.67 | 25.67 | 25.67 | 36 | -0.02(-0.09%) |
Jan 07, 2020 | 25.69 | 25.69 | 25.69 | 25.69 | 4 | +0.07(+0.29%) |
Jan 06, 2020 | 25.62 | 25.62 | 25.62 | 25.62 | 143 | +0.04(+0.16%) |
Jan 03, 2020 | 25.58 | 25.58 | 25.58 | 25.58 | 100 | -0.48(-1.83%) |