Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.69 | 23.78 | 23.62 | 23.76 | 2,697 | -0.09(-0.37%) |
Mar 30, 2020 | 23.79 | 23.87 | 23.75 | 23.85 | 2,473 | +0.24(+1.00%) |
Mar 29, 2020 | 23.65 | 23.70 | 23.52 | 23.61 | 1,994 | +0.27(+1.16%) |
Mar 27, 2020 | 22.95 | 23.60 | 22.86 | 23.34 | 76,032 | +0.02(+0.06%) |
Mar 26, 2020 | 22.95 | 23.43 | 22.86 | 23.32 | 2,283 | -0.71(-2.96%) |
Mar 25, 2020 | 23.93 | 24.04 | 23.91 | 24.03 | 1,927 | -0.72(-2.92%) |
Mar 24, 2020 | 24.83 | 24.83 | 24.74 | 24.76 | 3,491 | -0.64(-2.52%) |
Mar 23, 2020 | 25.35 | 25.44 | 25.35 | 25.40 | 2,327 | +0.60(+2.42%) |
Mar 22, 2020 | 24.40 | 24.86 | 24.39 | 24.80 | 2,614 | +0.39(+1.61%) |
Mar 20, 2020 | 24.01 | 24.56 | 23.49 | 24.40 | 73,895 | +0.31(+1.28%) |
Mar 19, 2020 | 24.01 | 24.10 | 23.91 | 24.10 | 1,505 | +0.36(+1.52%) |
Mar 18, 2020 | 23.71 | 23.82 | 23.61 | 23.74 | 2,250 | +0.79(+3.42%) |
Mar 17, 2020 | 22.94 | 23.01 | 22.94 | 22.95 | 2,485 | +0.32(+1.40%) |
Mar 16, 2020 | 22.85 | 22.87 | 22.59 | 22.63 | 1,382 | +0.62(+2.83%) |
Mar 15, 2020 | 22.06 | 22.06 | 21.39 | 22.01 | 1,731 | +0.11(+0.52%) |
Mar 13, 2020 | 21.91 | 22.11 | 21.35 | 21.90 | 64,498 | -0.07(-0.30%) |
Mar 12, 2020 | 21.91 | 21.98 | 21.85 | 21.96 | 1,716 | +0.59(+2.74%) |
Mar 11, 2020 | 21.38 | 21.44 | 21.35 | 21.38 | 2,999 | +0.59(+2.85%) |
Mar 10, 2020 | 20.83 | 20.84 | 20.73 | 20.78 | 2,459 | -0.07(-0.32%) |
Mar 09, 2020 | 20.77 | 20.97 | 20.77 | 20.85 | 3,016 | +0.00(+0.01%) |
Mar 08, 2020 | 20.44 | 21.36 | 20.41 | 20.85 | 4,811 | +0.75(+3.71%) |
Mar 06, 2020 | 19.84 | 20.38 | 19.80 | 20.10 | 49,003 | +0.26(+1.32%) |
Mar 05, 2020 | 19.84 | 19.85 | 19.84 | 19.84 | 1,241 | +0.32(+1.62%) |
Mar 04, 2020 | 19.53 | 19.53 | 19.51 | 19.53 | 1,424 | +0.08(+0.41%) |
Mar 03, 2020 | 19.45 | 19.46 | 19.42 | 19.45 | 1,409 | +0.02(+0.09%) |
Mar 02, 2020 | 19.39 | 19.43 | 19.38 | 19.43 | 1,519 | -0.41(-2.05%) |
Mar 01, 2020 | 19.86 | 19.87 | 19.82 | 19.84 | 1,103 | +0.24(+1.20%) |
Feb 28, 2020 | 19.50 | 19.89 | 19.45 | 19.60 | 63,928 | +0.12(+0.60%) |
Feb 27, 2020 | 19.50 | 19.51 | 19.48 | 19.48 | 2,095 | +0.21(+1.07%) |
Feb 26, 2020 | 19.28 | 19.30 | 19.27 | 19.28 | 2,700 | +0.20(+1.06%) |
Feb 25, 2020 | 19.07 | 19.08 | 19.07 | 19.07 | 1,136 | +0.02(+0.10%) |
Feb 24, 2020 | 19.05 | 19.05 | 19.05 | 0 | +0.05(+0.26%) | |
Feb 23, 2020 | 19.00 | 19.02 | 18.98 | 19.01 | 1,197 | +0.11(+0.56%) |
Feb 21, 2020 | 18.82 | 19.08 | 18.80 | 18.90 | 59,106 | +0.06(+0.30%) |
Feb 20, 2020 | 18.82 | 18.85 | 18.82 | 18.84 | 1,372 | +0.28(+1.53%) |
Feb 19, 2020 | 18.56 | 18.57 | 18.54 | 18.56 | 1,513 | -0.03(-0.14%) |
Feb 18, 2020 | 18.59 | 18.59 | 18.57 | 18.59 | 1,311 | +0.04(+0.20%) |
Feb 17, 2020 | 18.55 | 18.56 | 18.54 | 18.55 | 1,413 | +0.01(+0.06%) |
Feb 16, 2020 | 18.55 | 18.55 | 18.53 | 18.54 | 476 | +0.01(+0.06%) |
Feb 14, 2020 | 18.59 | 18.61 | 18.52 | 18.53 | 50,360 | -0.07(-0.37%) |
Feb 13, 2020 | 18.59 | 18.60 | 18.58 | 18.60 | 974 | -0.02(-0.11%) |
Feb 12, 2020 | 18.62 | 18.63 | 18.61 | 18.62 | 1,392 | -0.02(-0.12%) |
Feb 11, 2020 | 18.66 | 18.66 | 18.64 | 18.64 | 1,469 | -0.06(-0.34%) |
Feb 10, 2020 | 18.69 | 18.71 | 18.68 | 18.70 | 1,424 | -0.09(-0.46%) |
Feb 09, 2020 | 18.78 | 18.79 | 18.78 | 18.79 | 568 | +0.03(+0.18%) |
Feb 07, 2020 | 18.65 | 18.82 | 18.62 | 18.76 | 61,655 | +0.11(+0.58%) |
Feb 06, 2020 | 18.65 | 18.65 | 18.64 | 18.65 | 1,482 | +0.05(+0.28%) |
Feb 05, 2020 | 18.59 | 18.60 | 18.58 | 18.60 | 1,451 | -0.06(-0.32%) |
Feb 04, 2020 | 18.66 | 18.67 | 18.65 | 18.66 | 863 | -0.16(-0.85%) |
Feb 03, 2020 | 18.81 | 18.82 | 18.80 | 18.82 | 882 | -0.05(-0.26%) |
Feb 02, 2020 | 18.86 | 18.89 | 18.85 | 18.87 | 952 | +0.02(+0.13%) |
Jan 31, 2020 | 18.77 | 18.94 | 18.74 | 18.84 | 53,541 | +0.05(+0.26%) |
Jan 30, 2020 | 18.77 | 18.80 | 18.76 | 18.79 | 1,514 | +0.10(+0.55%) |
Jan 29, 2020 | 18.69 | 18.70 | 18.69 | 18.69 | 1,386 | -0.04(-0.22%) |
Jan 28, 2020 | 18.72 | 18.73 | 18.71 | 18.73 | 1,426 | -0.17(-0.90%) |
Jan 27, 2020 | 18.91 | 18.91 | 18.89 | 18.90 | 864 | +0.04(+0.23%) |
Jan 26, 2020 | 18.85 | 18.86 | 18.82 | 18.86 | 1,095 | +0.08(+0.43%) |
Jan 24, 2020 | 18.75 | 18.86 | 18.72 | 18.78 | 51,561 | +0.02(+0.12%) |
Jan 23, 2020 | 18.75 | 18.76 | 18.75 | 18.75 | 1,419 | +0.07(+0.35%) |
Jan 22, 2020 | 18.68 | 18.69 | 18.68 | 18.69 | 1,297 | -0.08(-0.42%) |
Jan 21, 2020 | 18.77 | 18.77 | 18.76 | 18.77 | 1,263 | +0.12(+0.62%) |
Jan 20, 2020 | 18.65 | 18.66 | 18.65 | 18.65 | 675 | -0.01(-0.06%) |
Jan 19, 2020 | 18.67 | 18.67 | 18.66 | 18.66 | 320 | +0.01(+0.06%) |
Jan 17, 2020 | 18.77 | 18.79 | 18.65 | 18.65 | 59,040 | -0.13(-0.68%) |
Jan 16, 2020 | 18.77 | 18.79 | 18.77 | 18.78 | 1,108 | -0.02(-0.09%) |
Jan 15, 2020 | 18.78 | 18.80 | 18.77 | 18.80 | 1,619 | +0.01(+0.06%) |
Jan 14, 2020 | 18.77 | 18.79 | 18.77 | 18.79 | 1,360 | -0.02(-0.11%) |
Jan 13, 2020 | 18.79 | 18.81 | 18.78 | 18.81 | 1,340 | +0.01(+0.07%) |
Jan 12, 2020 | 18.80 | 18.80 | 18.79 | 18.79 | 291 | +0.01(+0.07%) |
Jan 10, 2020 | 18.83 | 18.85 | 18.75 | 18.78 | 53,817 | -0.06(-0.33%) |
Jan 09, 2020 | 18.83 | 18.85 | 18.83 | 18.84 | 1,338 | +0.03(+0.15%) |
Jan 08, 2020 | 18.81 | 18.82 | 18.80 | 18.82 | 1,366 | -0.08(-0.44%) |
Jan 07, 2020 | 18.89 | 18.90 | 18.88 | 18.90 | 1,557 | +0.06(+0.32%) |
Jan 06, 2020 | 18.83 | 18.84 | 18.83 | 18.84 | 1,462 | -0.10(-0.55%) |
Jan 05, 2020 | 18.91 | 18.94 | 18.91 | 18.94 | 566 | +0.04(+0.21%) |
Jan 03, 2020 | 18.83 | 19.02 | 18.82 | 18.90 | 58,622 | +0.07(+0.35%) |
Jan 02, 2020 | 18.83 | 18.84 | 18.83 | 18.84 | 1,236 | -0.09(-0.49%) |