Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.16 | 18.47 | 18.16 | 18.30 | 4,237 | +0.84(+4.81%) |
Mar 30, 2020 | 17.35 | 17.49 | 17.35 | 17.46 | 4,569 | -0.29(-1.63%) |
Mar 27, 2020 | 17.60 | 17.75 | 17.51 | 17.75 | 1,727 | -0.62(-3.38%) |
Mar 26, 2020 | 18.28 | 18.58 | 18.19 | 18.37 | 54,900 | -0.03(-0.16%) |
Mar 25, 2020 | 17.94 | 18.48 | 17.91 | 18.40 | 5,630 | +1.44(+8.49%) |
Mar 24, 2020 | 16.58 | 16.96 | 16.58 | 16.96 | 2,300 | +1.30(+8.30%) |
Mar 23, 2020 | 16.48 | 16.48 | 15.66 | 15.66 | 27,339 | -1.05(-6.28%) |
Mar 20, 2020 | 16.71 | 16.71 | 16.71 | 16.71 | 405 | +0.02(+0.12%) |
Mar 19, 2020 | 16.59 | 16.69 | 16.53 | 16.69 | 6,359 | -0.42(-2.45%) |
Mar 18, 2020 | 17.69 | 17.84 | 17.11 | 17.11 | 6,709 | -1.11(-6.09%) |
Mar 17, 2020 | 18.32 | 18.32 | 18.22 | 18.22 | 200 | +0.32(+1.79%) |
Mar 16, 2020 | 18.13 | 18.13 | 17.62 | 17.90 | 2,939 | -0.52(-2.82%) |
Mar 13, 2020 | 18.42 | 18.42 | 18.42 | 18.42 | 9,200 | +0.43(+2.39%) |
Mar 12, 2020 | 18.74 | 18.74 | 17.99 | 17.99 | 1,768 | -2.23(-11.03%) |
Mar 11, 2020 | 20.67 | 20.67 | 20.22 | 20.22 | 400 | -0.88(-4.17%) |
Mar 10, 2020 | 21.53 | 21.53 | 20.86 | 21.10 | 2,802 | +0.10(+0.48%) |
Mar 09, 2020 | 22.07 | 22.07 | 21.00 | 21.00 | 4,630 | -1.78(-7.81%) |
Mar 06, 2020 | 23.11 | 23.11 | 22.75 | 22.78 | 2,850 | -0.58(-2.48%) |
Mar 05, 2020 | 23.36 | 23.36 | 23.36 | 23.36 | 100 | -0.20(-0.85%) |
Mar 04, 2020 | 23.39 | 23.56 | 23.39 | 23.56 | 700 | +0.35(+1.51%) |
Mar 03, 2020 | 23.41 | 23.43 | 23.21 | 23.21 | 400 | +0.20(+0.87%) |
Mar 02, 2020 | 22.65 | 23.01 | 22.56 | 23.01 | 2,571 | +0.58(+2.59%) |
Feb 28, 2020 | 22.74 | 22.74 | 22.23 | 22.43 | 10,118 | -0.91(-3.90%) |
Feb 27, 2020 | 23.53 | 23.53 | 23.34 | 23.34 | 12,267 | -0.58(-2.42%) |
Feb 26, 2020 | 24.07 | 24.12 | 23.92 | 23.92 | 13,611 | -0.28(-1.16%) |
Feb 25, 2020 | 24.56 | 24.59 | 24.14 | 24.20 | 4,000 | -0.82(-3.28%) |
Feb 21, 2020 | 25.02 | 25.02 | 25.02 | 0 | -0.11(-0.44%) | |
Feb 18, 2020 | 25.13 | 25.13 | 25.13 | 0 | +0.05(+0.20%) | |
Feb 14, 2020 | 25.08 | 25.08 | 25.08 | 0 | -0.13(-0.52%) | |
Feb 13, 2020 | 25.21 | 25.21 | 25.21 | 50 | +0.00(+0.00%) | |
Feb 12, 2020 | 25.21 | 25.21 | 25.21 | 25.21 | 550 | +0.25(+1.00%) |
Feb 10, 2020 | 24.96 | 24.96 | 24.96 | 0 | +0.06(+0.24%) | |
Feb 07, 2020 | 24.98 | 24.98 | 24.90 | 24.90 | 1,678 | -0.24(-0.95%) |
Feb 06, 2020 | 25.14 | 25.14 | 25.14 | 25.14 | 200 | +0.13(+0.52%) |
Feb 05, 2020 | 25.01 | 25.01 | 25.01 | 25.01 | 150 | +0.29(+1.17%) |
Feb 04, 2020 | 24.84 | 24.84 | 24.48 | 24.72 | 393,066 | +0.01(+0.04%) |
Feb 03, 2020 | 24.71 | 24.71 | 24.71 | 24.71 | 175 | -0.03(-0.12%) |
Jan 31, 2020 | 24.74 | 24.74 | 24.74 | 24.74 | 100 | -0.05(-0.20%) |
Jan 30, 2020 | 24.79 | 24.79 | 24.79 | 24.79 | 1,000 | -0.15(-0.60%) |
Jan 28, 2020 | 24.94 | 24.94 | 24.94 | 0 | +0.02(+0.08%) | |
Jan 27, 2020 | 24.90 | 24.92 | 24.90 | 24.92 | 630 | -0.19(-0.76%) |
Jan 24, 2020 | 25.14 | 25.14 | 25.06 | 25.11 | 520 | -0.12(-0.48%) |
Jan 23, 2020 | 25.23 | 25.23 | 25.23 | 25.23 | 1,000 | -0.11(-0.43%) |
Jan 22, 2020 | 25.34 | 25.34 | 25.34 | 25.34 | 100 | +0.10(+0.40%) |
Jan 21, 2020 | 25.25 | 25.25 | 25.24 | 25.24 | 230 | -0.07(-0.28%) |
Jan 17, 2020 | 25.31 | 25.31 | 25.31 | 0 | +0.10(+0.40%) | |
Jan 16, 2020 | 25.24 | 25.24 | 25.21 | 25.21 | 300 | +0.09(+0.36%) |
Jan 15, 2020 | 25.12 | 25.12 | 25.12 | 25.12 | 108 | +0.05(+0.20%) |
Jan 14, 2020 | 24.77 | 25.07 | 24.77 | 25.07 | 317,376 | +0.10(+0.40%) |
Jan 13, 2020 | 25.14 | 25.14 | 24.95 | 24.97 | 726 | +0.02(+0.08%) |
Jan 10, 2020 | 24.95 | 24.95 | 24.95 | 25 | +0.00(+0.00%) | |
Jan 09, 2020 | 24.95 | 24.95 | 24.95 | 25 | +0.00(+0.00%) | |
Jan 08, 2020 | 24.95 | 24.95 | 24.95 | 24.95 | 2,013 | -0.02(-0.08%) |
Jan 07, 2020 | 24.97 | 24.97 | 24.97 | 6 | +0.00(+0.00%) |