Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 19.82 | 20.08 | 19.52 | 19.52 | 7,906 | -0.73(-3.58%) |
Mar 30, 2020 | 19.97 | 20.25 | 19.97 | 20.25 | 588 | +0.36(+1.82%) |
Mar 27, 2020 | 19.64 | 19.88 | 19.60 | 19.88 | 900 | -0.53(-2.60%) |
Mar 26, 2020 | 20.41 | 20.41 | 20.41 | 20.41 | 1 | +0.65(+3.29%) |
Mar 25, 2020 | 19.86 | 19.97 | 19.76 | 19.76 | 647 | +0.71(+3.75%) |
Mar 24, 2020 | 18.41 | 19.20 | 18.41 | 19.05 | 11,405 | +0.60(+3.25%) |
Mar 23, 2020 | 18.91 | 19.06 | 18.21 | 18.45 | 1,461 | -0.08(-0.43%) |
Mar 20, 2020 | 18.84 | 18.93 | 18.29 | 18.53 | 2,700 | -0.05(-0.30%) |
Mar 19, 2020 | 18.36 | 18.59 | 18.36 | 18.59 | 832 | -0.38(-1.98%) |
Mar 18, 2020 | 18.20 | 19.35 | 18.20 | 18.96 | 1,354 | -0.61(-3.14%) |
Mar 17, 2020 | 18.98 | 19.57 | 18.00 | 19.57 | 20,974 | -0.37(-1.86%) |
Mar 16, 2020 | 19.94 | 19.94 | 19.94 | 19.94 | 181 | -0.36(-1.75%) |
Mar 13, 2020 | 20.30 | 20.30 | 20.30 | 20.30 | 100 | +1.52(+8.09%) |
Mar 12, 2020 | 19.69 | 20.82 | 18.78 | 18.78 | 7,197 | -3.55(-15.91%) |
Mar 11, 2020 | 22.76 | 22.76 | 21.25 | 22.33 | 363 | +0.04(+0.19%) |
Mar 10, 2020 | 21.54 | 22.29 | 21.54 | 22.29 | 1,225 | +0.39(+1.78%) |
Mar 09, 2020 | 21.17 | 21.90 | 21.17 | 21.90 | 197 | -1.37(-5.90%) |
Mar 06, 2020 | 23.46 | 23.46 | 23.27 | 23.27 | 100 | -0.16(-0.68%) |
Mar 05, 2020 | 23.72 | 23.72 | 23.43 | 23.43 | 981 | -0.41(-1.70%) |
Mar 04, 2020 | 23.84 | 24.00 | 23.68 | 23.84 | 1,146 | +0.32(+1.38%) |
Mar 03, 2020 | 23.44 | 23.52 | 23.36 | 23.52 | 1,134 | +0.21(+0.88%) |
Mar 02, 2020 | 23.36 | 23.36 | 23.31 | 23.31 | 1,431 | -0.05(-0.22%) |
Feb 28, 2020 | 24.01 | 24.01 | 23.36 | 23.36 | 20,100 | -0.14(-0.58%) |
Feb 27, 2020 | 24.00 | 24.02 | 23.50 | 23.50 | 812 | -1.02(-4.18%) |
Feb 26, 2020 | 24.63 | 24.68 | 24.52 | 24.52 | 520 | -0.11(-0.47%) |
Feb 25, 2020 | 24.64 | 24.64 | 24.64 | 24.64 | 161 | -0.05(-0.22%) |
Feb 24, 2020 | 24.61 | 24.69 | 24.59 | 24.69 | 551 | -0.29(-1.16%) |
Feb 21, 2020 | 24.98 | 24.98 | 24.98 | 24.98 | 100 | -0.18(-0.72%) |
Feb 20, 2020 | 24.79 | 25.16 | 24.79 | 25.16 | 374 | -0.00(-0.01%) |
Feb 19, 2020 | 25.00 | 25.18 | 25.00 | 25.16 | 1,126 | +0.00(+0.00%) |
Feb 18, 2020 | 25.16 | 25.16 | 25.16 | 25.16 | 4 | -0.01(-0.04%) |
Feb 14, 2020 | 25.18 | 25.18 | 25.18 | 25.18 | 100 | -0.02(-0.06%) |
Feb 13, 2020 | 25.19 | 25.19 | 25.19 | 25.19 | 0 | +0.01(+0.02%) |
Feb 12, 2020 | 25.18 | 25.18 | 25.18 | 25.18 | 25 | +0.01(+0.04%) |
Feb 11, 2020 | 25.24 | 25.24 | 25.18 | 25.18 | 179 | +0.27(+1.07%) |
Feb 10, 2020 | 25.27 | 25.40 | 24.91 | 24.91 | 2,703 | -0.41(-1.60%) |
Feb 07, 2020 | 25.32 | 25.32 | 25.32 | 25.32 | 0 | -0.14(-0.57%) |
Feb 06, 2020 | 25.59 | 25.59 | 25.46 | 25.46 | 589 | +0.02(+0.08%) |
Feb 05, 2020 | 25.44 | 25.44 | 25.44 | 25.44 | 2 | +0.02(+0.07%) |
Feb 04, 2020 | 25.42 | 25.42 | 25.42 | 25.42 | 30 | +0.21(+0.83%) |
Feb 03, 2020 | 24.83 | 25.21 | 24.83 | 25.21 | 1,951 | +0.19(+0.77%) |
Jan 31, 2020 | 24.93 | 25.02 | 24.84 | 25.02 | 8,600 | -0.03(-0.11%) |
Jan 30, 2020 | 25.10 | 25.53 | 25.05 | 25.05 | 2,780 | -0.44(-1.71%) |
Jan 29, 2020 | 25.47 | 25.54 | 25.29 | 25.48 | 1,391 | -0.07(-0.25%) |
Jan 28, 2020 | 25.38 | 25.55 | 25.38 | 25.55 | 480 | +0.00(+0.00%) |
Jan 27, 2020 | 25.19 | 25.55 | 25.19 | 25.55 | 316 | -0.15(-0.58%) |
Jan 24, 2020 | 25.63 | 25.70 | 25.62 | 25.70 | 1,300 | +0.38(+1.48%) |
Jan 23, 2020 | 25.33 | 25.45 | 25.32 | 25.32 | 909 | -0.27(-1.05%) |
Jan 22, 2020 | 25.40 | 25.78 | 25.40 | 25.59 | 1,215 | -0.11(-0.43%) |
Jan 21, 2020 | 25.94 | 25.94 | 25.70 | 25.70 | 847 | -0.14(-0.54%) |
Jan 17, 2020 | 25.99 | 25.99 | 25.84 | 25.84 | 600 | +0.02(+0.06%) |
Jan 16, 2020 | 25.77 | 25.99 | 25.77 | 25.83 | 1,672 | +0.32(+1.25%) |
Jan 15, 2020 | 25.69 | 25.77 | 25.51 | 25.51 | 1,741 | -0.13(-0.53%) |
Jan 14, 2020 | 25.56 | 25.77 | 25.23 | 25.64 | 1,051 | +0.01(+0.04%) |
Jan 13, 2020 | 25.77 | 25.82 | 25.64 | 25.64 | 520 | +0.01(+0.02%) |
Jan 10, 2020 | 25.69 | 25.71 | 25.63 | 25.63 | 1,100 | -0.20(-0.76%) |
Jan 09, 2020 | 25.68 | 25.83 | 25.68 | 25.83 | 1,031 | +0.06(+0.22%) |
Jan 08, 2020 | 25.64 | 25.77 | 25.64 | 25.77 | 1,010 | -0.04(-0.14%) |
Jan 07, 2020 | 25.80 | 25.80 | 25.80 | 25.80 | 1 | -0.13(-0.50%) |
Jan 06, 2020 | 25.93 | 25.93 | 25.93 | 25.93 | 95 | +0.00(+0.02%) |
Jan 03, 2020 | 25.93 | 25.93 | 25.93 | 25.93 | 100 | -0.18(-0.71%) |