Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.01 | 16.01 | 16.01 | 2,315 | +0.00(+0.00%) | |
Mar 30, 2020 | 15.95 | 16.91 | 15.95 | 16.01 | 1,041 | -0.47(-2.82%) |
Mar 27, 2020 | 16.54 | 16.54 | 16.48 | 16.48 | 3,400 | +0.60(+3.75%) |
Mar 26, 2020 | 14.80 | 16.31 | 14.80 | 15.88 | 5,634 | +0.28(+1.79%) |
Mar 25, 2020 | 15.50 | 15.70 | 15.50 | 15.60 | 5,880 | -0.15(-0.96%) |
Mar 24, 2020 | 14.94 | 15.75 | 14.94 | 15.75 | 1,333 | +0.75(+5.01%) |
Mar 23, 2020 | 15.74 | 15.74 | 14.68 | 15.00 | 41,181 | -0.25(-1.64%) |
Mar 20, 2020 | 15.08 | 15.90 | 14.75 | 15.25 | 2,200 | -0.15(-1.01%) |
Mar 19, 2020 | 15.00 | 15.00 | 15.40 | 2,900 | +0.40(+2.70%) | |
Mar 18, 2020 | 14.88 | 15.90 | 14.88 | 15.00 | 9,509 | +0.27(+1.83%) |
Mar 17, 2020 | 16.49 | 16.49 | 14.73 | 14.73 | 507,124 | -0.82(-5.27%) |
Mar 16, 2020 | 15.55 | 15.55 | 15.55 | 15.55 | 181 | -0.76(-4.68%) |
Mar 13, 2020 | 18.22 | 18.24 | 16.07 | 16.31 | 2,700 | -0.17(-1.01%) |
Mar 12, 2020 | 16.67 | 16.70 | 16.45 | 16.48 | 4,708 | -1.50(-8.34%) |
Mar 11, 2020 | 19.15 | 19.15 | 17.98 | 17.98 | 1,072 | -1.34(-6.95%) |
Mar 10, 2020 | 19.54 | 19.54 | 19.32 | 19.32 | 996 | -0.57(-2.85%) |
Mar 09, 2020 | 19.89 | 19.89 | 19.89 | 19.89 | 680 | -1.42(-6.66%) |
Mar 06, 2020 | 21.31 | 21.31 | 21.31 | 54 | +0.00(+0.00%) | |
Mar 05, 2020 | 20.90 | 21.44 | 20.90 | 21.31 | 734 | +0.10(+0.45%) |
Mar 04, 2020 | 20.81 | 21.21 | 20.81 | 21.21 | 32,266 | +1.14(+5.70%) |
Mar 02, 2020 | 20.07 | 20.07 | 20.07 | 0 | +0.20(+1.03%) | |
Feb 28, 2020 | 20.37 | 20.37 | 19.87 | 19.87 | 800 | -1.39(-6.56%) |
Feb 27, 2020 | 21.51 | 21.51 | 21.17 | 21.26 | 1,737 | -0.73(-3.30%) |
Feb 26, 2020 | 21.99 | 21.99 | 21.99 | 21.99 | 826 | +0.26(+1.18%) |
Feb 24, 2020 | 21.73 | 21.73 | 21.73 | 0 | -1.44(-6.21%) | |
Feb 21, 2020 | 22.51 | 23.17 | 22.44 | 23.17 | 17,800 | +0.66(+2.93%) |
Feb 20, 2020 | 22.51 | 22.56 | 22.14 | 22.51 | 6,995 | -1.24(-5.22%) |
Feb 19, 2020 | 23.75 | 23.75 | 23.75 | 23.75 | 300 | +0.05(+0.21%) |
Feb 18, 2020 | 23.85 | 23.91 | 23.68 | 23.70 | 5,307 | -0.10(-0.42%) |
Feb 13, 2020 | 23.80 | 23.80 | 23.80 | 0 | -0.12(-0.50%) | |
Feb 12, 2020 | 23.92 | 23.92 | 23.92 | 23.92 | 311 | +0.12(+0.50%) |
Feb 11, 2020 | 24.31 | 24.31 | 23.80 | 23.80 | 3,101 | +0.39(+1.67%) |
Feb 10, 2020 | 23.41 | 23.41 | 23.41 | 23.41 | 965 | +0.26(+1.12%) |
Feb 07, 2020 | 23.37 | 23.37 | 23.15 | 23.15 | 2,300 | -0.35(-1.49%) |
Feb 06, 2020 | 24.27 | 24.31 | 23.50 | 23.50 | 12,128 | -0.44(-1.84%) |
Feb 05, 2020 | 24.00 | 24.00 | 23.94 | 23.94 | 1,097 | -1.96(-7.57%) |
Feb 04, 2020 | 25.70 | 25.90 | 25.69 | 25.90 | 1,126 | +0.20(+0.78%) |
Feb 03, 2020 | 25.70 | 25.70 | 25.70 | 25.70 | 1,324 | -0.19(-0.75%) |
Jan 31, 2020 | 25.89 | 25.89 | 25.89 | 25.89 | 200 | +0.98(+3.95%) |
Jan 28, 2020 | 24.91 | 24.91 | 24.91 | 0 | -0.69(-2.70%) | |
Jan 27, 2020 | 25.43 | 25.60 | 24.74 | 25.60 | 1,301 | -0.28(-1.08%) |
Jan 24, 2020 | 25.88 | 25.88 | 25.88 | 73 | +0.00(+0.00%) | |
Jan 23, 2020 | 25.00 | 25.88 | 25.00 | 25.88 | 1,730 | +0.46(+1.81%) |
Jan 22, 2020 | 26.00 | 26.00 | 25.42 | 25.42 | 1,310 | -0.78(-2.98%) |
Jan 21, 2020 | 25.67 | 26.20 | 25.67 | 26.20 | 853 | +0.15(+0.58%) |
Jan 17, 2020 | 26.05 | 26.05 | 26.05 | 120 | +0.00(+0.00%) | |
Jan 16, 2020 | 26.05 | 26.05 | 26.05 | 26.05 | 555 | -0.35(-1.33%) |
Jan 15, 2020 | 25.91 | 26.40 | 25.91 | 26.40 | 2,058 | +0.40(+1.54%) |
Jan 14, 2020 | 25.46 | 26.04 | 25.46 | 26.00 | 602 | +0.74(+2.93%) |
Jan 13, 2020 | 25.68 | 25.68 | 25.26 | 25.26 | 18,437 | -0.39(-1.52%) |
Jan 10, 2020 | 25.12 | 25.95 | 25.12 | 25.65 | 5,400 | +0.05(+0.20%) |
Jan 09, 2020 | 25.60 | 25.60 | 25.60 | 1 | +0.00(+0.00%) | |
Jan 08, 2020 | 25.43 | 25.60 | 25.43 | 25.60 | 1,478 | +0.24(+0.95%) |
Jan 07, 2020 | 25.18 | 25.36 | 25.18 | 25.36 | 701 | -0.22(-0.86%) |
Jan 06, 2020 | 24.71 | 25.58 | 24.62 | 25.58 | 3,651 | +0.88(+3.56%) |
Jan 03, 2020 | 24.68 | 24.70 | 24.65 | 24.70 | 300 | -0.41(-1.64%) |