Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.29 | 17.33 | 17.29 | 17.31 | 70,703 | +0.06(+0.34%) |
Mar 30, 2020 | 17.21 | 17.27 | 17.18 | 17.25 | 26,789 | +0.09(+0.54%) |
Mar 27, 2020 | 17.18 | 17.21 | 17.14 | 17.15 | 10,526 | -0.07(-0.38%) |
Mar 26, 2020 | 17.18 | 18.61 | 17.15 | 17.22 | 12,131 | +0.07(+0.39%) |
Mar 25, 2020 | 17.11 | 17.20 | 17.11 | 17.15 | 10,386 | +0.03(+0.17%) |
Mar 24, 2020 | 17.13 | 17.17 | 17.06 | 17.12 | 20,561 | +0.16(+0.96%) |
Mar 23, 2020 | 16.94 | 17.03 | 16.86 | 16.96 | 1,467 | +0.02(+0.14%) |
Mar 20, 2020 | 16.98 | 17.01 | 16.94 | 16.94 | 278 | -0.13(-0.77%) |
Mar 19, 2020 | 17.15 | 17.22 | 17.03 | 17.07 | 158,902 | +0.05(+0.28%) |
Mar 18, 2020 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | +0.00(+0.00%) |
Mar 17, 2020 | 17.01 | 17.04 | 17.01 | 17.02 | 897 | +0.03(+0.16%) |
Mar 16, 2020 | 17.09 | 17.09 | 16.99 | 16.99 | 1,212 | -0.18(-1.04%) |
Mar 13, 2020 | 17.20 | 17.22 | 17.17 | 17.17 | 2,090 | +0.03(+0.17%) |
Mar 12, 2020 | 17.46 | 18.34 | 17.12 | 17.14 | 4,106 | -0.00(-0.02%) |
Mar 11, 2020 | 17.24 | 17.24 | 17.15 | 17.15 | 921 | -0.13(-0.77%) |
Mar 10, 2020 | 17.20 | 17.28 | 17.20 | 17.28 | 759 | +0.02(+0.14%) |
Mar 09, 2020 | 17.30 | 17.42 | 17.23 | 17.26 | 7,297 | -0.16(-0.92%) |
Mar 06, 2020 | 17.55 | 17.55 | 17.33 | 17.42 | 3,345 | -0.17(-0.94%) |
Mar 05, 2020 | 17.78 | 17.78 | 17.58 | 17.58 | 557 | -0.20(-1.14%) |
Mar 04, 2020 | 17.61 | 17.79 | 17.54 | 17.79 | 2,498 | +0.29(+1.67%) |
Mar 03, 2020 | 17.60 | 17.60 | 17.49 | 17.49 | 1,035 | -0.23(-1.28%) |
Mar 02, 2020 | 17.45 | 17.72 | 17.43 | 17.72 | 9,876 | +0.27(+1.57%) |
Feb 28, 2020 | 17.37 | 17.45 | 17.35 | 17.45 | 975 | -0.06(-0.33%) |
Feb 27, 2020 | 17.45 | 17.75 | 17.39 | 17.50 | 28,639 | -0.25(-1.42%) |
Feb 26, 2020 | 17.98 | 17.99 | 17.71 | 17.76 | 42,825 | +0.01(+0.04%) |
Feb 25, 2020 | 18.05 | 18.12 | 17.72 | 17.75 | 4,765 | -0.29(-1.61%) |
Feb 24, 2020 | 18.32 | 18.46 | 18.04 | 18.04 | 88,740 | -0.45(-2.42%) |
Feb 21, 2020 | 18.57 | 18.57 | 18.44 | 18.49 | 5,472 | -0.27(-1.44%) |
Feb 20, 2020 | 18.92 | 18.92 | 18.62 | 18.76 | 8,113 | -0.17(-0.90%) |
Feb 19, 2020 | 18.76 | 18.96 | 18.76 | 18.93 | 13,308 | +0.18(+0.96%) |
Feb 18, 2020 | 18.68 | 18.79 | 18.68 | 18.75 | 26,900 | +0.02(+0.10%) |
Feb 14, 2020 | 18.74 | 18.74 | 18.69 | 18.73 | 1,262 | +0.04(+0.20%) |
Feb 13, 2020 | 18.66 | 18.81 | 18.66 | 18.69 | 6,003 | -0.03(-0.17%) |
Feb 12, 2020 | 18.64 | 18.73 | 18.62 | 18.72 | 8,222 | +0.18(+0.96%) |
Feb 11, 2020 | 18.69 | 18.69 | 18.52 | 18.55 | 21,922 | -0.01(-0.04%) |
Feb 10, 2020 | 18.51 | 18.56 | 18.34 | 18.56 | 9,549 | +0.20(+1.10%) |
Feb 07, 2020 | 18.34 | 18.44 | 18.34 | 18.35 | 3,367 | -0.09(-0.46%) |
Feb 06, 2020 | 18.44 | 18.45 | 18.44 | 18.44 | 1,494 | +0.04(+0.19%) |
Feb 05, 2020 | 18.41 | 18.43 | 18.39 | 18.40 | 3,585 | +0.01(+0.08%) |
Feb 04, 2020 | 18.35 | 18.41 | 18.35 | 18.39 | 4,340 | +0.11(+0.60%) |
Feb 03, 2020 | 18.32 | 18.33 | 18.27 | 18.28 | 28,976 | -0.00(-0.01%) |
Jan 31, 2020 | 18.24 | 18.29 | 18.24 | 18.28 | 4,069 | -0.00(-0.01%) |
Jan 30, 2020 | 18.23 | 18.29 | 18.23 | 18.28 | 4,926 | +0.02(+0.13%) |
Jan 29, 2020 | 18.59 | 18.59 | 18.23 | 18.26 | 4,625 | +0.01(+0.06%) |
Jan 28, 2020 | 18.23 | 18.26 | 18.22 | 18.25 | 4,626 | +0.10(+0.54%) |
Jan 27, 2020 | 17.91 | 18.17 | 17.91 | 18.15 | 2,015 | -0.01(-0.07%) |
Jan 24, 2020 | 18.44 | 18.44 | 18.14 | 18.16 | 10,524 | -0.17(-0.91%) |
Jan 23, 2020 | 18.29 | 18.33 | 18.24 | 18.33 | 18,340 | +0.00(+0.01%) |
Jan 22, 2020 | 18.32 | 18.36 | 18.32 | 18.33 | 18,157 | +0.02(+0.13%) |
Jan 21, 2020 | 18.38 | 18.38 | 18.29 | 18.30 | 4,607 | -0.01(-0.03%) |
Jan 17, 2020 | 18.32 | 18.32 | 18.28 | 18.31 | 12,853 | +0.04(+0.22%) |
Jan 16, 2020 | 18.16 | 18.27 | 18.12 | 18.27 | 5,711 | +0.18(+0.98%) |
Jan 15, 2020 | 18.17 | 18.17 | 18.09 | 18.09 | 5,104 | -0.02(-0.10%) |
Jan 14, 2020 | 18.12 | 18.18 | 18.11 | 18.11 | 3,543 | -0.06(-0.33%) |
Jan 13, 2020 | 18.09 | 18.17 | 18.07 | 18.17 | 2,929 | +0.19(+1.03%) |
Jan 10, 2020 | 18.08 | 18.08 | 17.98 | 17.98 | 5,508 | -0.04(-0.25%) |
Jan 09, 2020 | 17.91 | 18.03 | 17.91 | 18.03 | 2,189 | +0.13(+0.71%) |
Jan 08, 2020 | 17.80 | 17.95 | 17.80 | 17.90 | 2,699 | +0.06(+0.33%) |
Jan 07, 2020 | 17.76 | 17.85 | 17.75 | 17.84 | 8,354 | +0.08(+0.46%) |
Jan 06, 2020 | 17.66 | 17.76 | 17.66 | 17.76 | 1,059 | +0.02(+0.10%) |
Jan 03, 2020 | 17.64 | 17.75 | 17.64 | 17.74 | 2,824 | -0.12(-0.65%) |