Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.42 | 18.42 | 18.00 | 18.00 | 1,602 | -0.20(-1.10%) |
Mar 30, 2020 | 18.35 | 18.51 | 17.70 | 18.20 | 4,729 | -0.80(-4.21%) |
Mar 27, 2020 | 18.99 | 19.00 | 18.99 | 19.00 | 500 | +0.38(+2.04%) |
Mar 26, 2020 | 15.99 | 19.50 | 15.75 | 18.62 | 13,157 | +2.74(+17.25%) |
Mar 25, 2020 | 13.90 | 16.50 | 13.90 | 15.88 | 10,574 | +2.13(+15.49%) |
Mar 24, 2020 | 13.75 | 14.75 | 13.51 | 13.75 | 10,496 | -0.50(-3.51%) |
Mar 23, 2020 | 13.50 | 14.45 | 13.50 | 14.25 | 7,400 | -0.75(-5.00%) |
Mar 20, 2020 | 16.00 | 16.00 | 14.80 | 15.00 | 4,200 | -1.00(-6.25%) |
Mar 19, 2020 | 11.21 | 16.00 | 9.440 | 16.00 | 55,629 | -0.75(-4.48%) |
Mar 18, 2020 | 18.00 | 18.00 | 16.75 | 16.75 | 1,251 | -3.75(-18.29%) |
Mar 17, 2020 | 22.01 | 22.50 | 20.00 | 20.50 | 23,049 | -1.49(-6.78%) |
Mar 16, 2020 | 21.40 | 21.99 | 21.40 | 21.99 | 717 | -1.79(-7.53%) |
Mar 13, 2020 | 22.98 | 23.78 | 22.98 | 23.78 | 4,900 | +0.03(+0.13%) |
Mar 12, 2020 | 24.58 | 24.58 | 22.75 | 23.75 | 3,853 | -1.20(-4.81%) |
Mar 11, 2020 | 24.60 | 25.00 | 24.58 | 24.95 | 8,761 | +0.06(+0.24%) |
Mar 10, 2020 | 25.11 | 25.17 | 24.58 | 24.89 | 6,147 | -0.26(-1.03%) |
Mar 09, 2020 | 25.10 | 25.34 | 24.94 | 25.15 | 56,236 | -0.55(-2.14%) |
Mar 06, 2020 | 25.70 | 25.70 | 25.70 | 25.70 | 100 | -0.21(-0.81%) |
Mar 05, 2020 | 25.31 | 25.91 | 25.31 | 25.91 | 1,479 | -0.12(-0.46%) |
Mar 04, 2020 | 25.99 | 26.03 | 25.99 | 26.03 | 1,994 | +0.03(+0.12%) |
Mar 03, 2020 | 26.00 | 26.00 | 26.00 | 10 | +0.00(+0.00%) | |
Mar 02, 2020 | 25.05 | 26.00 | 25.05 | 26.00 | 2,967 | +0.90(+3.59%) |
Feb 28, 2020 | 25.05 | 25.10 | 24.75 | 25.10 | 11,400 | -0.10(-0.40%) |
Feb 27, 2020 | 25.50 | 25.66 | 25.19 | 25.20 | 17,696 | -0.47(-1.83%) |
Feb 26, 2020 | 25.63 | 25.67 | 25.45 | 25.67 | 5,900 | +0.00(+0.00%) |
Feb 25, 2020 | 25.50 | 25.85 | 25.45 | 25.67 | 2,933 | -0.03(-0.12%) |
Feb 24, 2020 | 25.70 | 25.70 | 25.70 | 25.70 | 210 | +0.00(+0.00%) |
Feb 21, 2020 | 25.73 | 25.73 | 25.62 | 25.70 | 5,300 | -0.02(-0.08%) |
Feb 20, 2020 | 25.68 | 25.72 | 25.60 | 25.72 | 1,394 | -0.03(-0.12%) |
Feb 19, 2020 | 25.75 | 25.75 | 25.75 | 25.75 | 297 | -0.10(-0.39%) |
Feb 18, 2020 | 25.85 | 25.85 | 25.85 | 25.85 | 200 | +0.20(+0.78%) |
Feb 14, 2020 | 25.67 | 25.82 | 25.65 | 25.65 | 2,100 | -0.10(-0.40%) |
Feb 13, 2020 | 25.75 | 25.75 | 25.75 | 25.75 | 205 | -0.10(-0.38%) |
Feb 12, 2020 | 25.70 | 25.85 | 25.70 | 25.85 | 780 | +0.16(+0.62%) |
Feb 11, 2020 | 25.65 | 25.69 | 25.65 | 25.69 | 3,200 | -0.07(-0.27%) |
Feb 07, 2020 | 25.76 | 25.76 | 25.76 | 0 | +0.11(+0.42%) | |
Feb 06, 2020 | 25.73 | 25.73 | 25.65 | 25.65 | 750 | -0.20(-0.77%) |
Feb 04, 2020 | 25.85 | 25.85 | 25.85 | 0 | +0.09(+0.35%) | |
Feb 03, 2020 | 25.57 | 25.76 | 25.56 | 25.76 | 1,100 | +0.20(+0.78%) |
Jan 31, 2020 | 25.67 | 25.74 | 25.56 | 25.56 | 1,100 | -0.09(-0.35%) |
Jan 30, 2020 | 25.70 | 25.70 | 25.53 | 25.65 | 1,655 | +0.00(+0.00%) |
Jan 28, 2020 | 25.65 | 25.65 | 25.65 | 0 | -0.04(-0.16%) | |
Jan 27, 2020 | 25.62 | 25.69 | 25.62 | 25.69 | 600 | +0.07(+0.27%) |
Jan 24, 2020 | 25.82 | 25.82 | 25.62 | 25.62 | 3,700 | -0.06(-0.23%) |
Jan 23, 2020 | 25.88 | 25.95 | 25.68 | 25.68 | 3,878 | +0.02(+0.08%) |
Jan 22, 2020 | 25.62 | 25.66 | 25.62 | 25.66 | 1,993 | +0.01(+0.04%) |
Jan 21, 2020 | 25.65 | 25.65 | 25.65 | 25.65 | 1,000 | -0.15(-0.58%) |
Jan 17, 2020 | 25.78 | 25.80 | 25.60 | 25.80 | 1,600 | +0.09(+0.35%) |
Jan 16, 2020 | 25.90 | 25.90 | 25.70 | 25.71 | 15,985 | -0.01(-0.03%) |
Jan 15, 2020 | 25.70 | 25.78 | 25.70 | 25.72 | 1,700 | -0.03(-0.12%) |
Jan 14, 2020 | 25.45 | 25.75 | 25.45 | 25.75 | 3,000 | +0.07(+0.28%) |
Jan 13, 2020 | 25.56 | 25.68 | 25.50 | 25.68 | 2,711 | +0.12(+0.47%) |
Jan 10, 2020 | 25.56 | 25.56 | 25.56 | 25.56 | 300 | +0.06(+0.24%) |
Jan 09, 2020 | 25.65 | 25.67 | 25.30 | 25.50 | 20,012 | -0.23(-0.89%) |
Jan 07, 2020 | 25.73 | 25.73 | 25.73 | 0 | +0.13(+0.51%) | |
Jan 06, 2020 | 25.70 | 25.77 | 25.60 | 25.60 | 4,059 | -0.10(-0.39%) |
Jan 03, 2020 | 25.67 | 25.70 | 25.67 | 25.70 | 4,900 | +0.20(+0.78%) |