Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.50 | 15.50 | 15.50 | 15.50 | 14 | -0.20(-1.25%) |
Mar 30, 2020 | 15.42 | 15.70 | 15.32 | 15.70 | 1,031 | +0.12(+0.75%) |
Mar 27, 2020 | 15.58 | 15.58 | 15.58 | 15.58 | 110 | -0.63(-3.87%) |
Mar 26, 2020 | 15.82 | 16.21 | 15.82 | 16.21 | 701 | +0.65(+4.18%) |
Mar 25, 2020 | 15.38 | 15.76 | 15.38 | 15.56 | 792 | +0.59(+3.94%) |
Mar 24, 2020 | 14.65 | 14.97 | 14.65 | 14.97 | 1,628 | +1.38(+10.15%) |
Mar 23, 2020 | 13.41 | 13.59 | 13.41 | 13.59 | 1,027 | +0.00(+0.02%) |
Mar 20, 2020 | 14.20 | 14.20 | 13.58 | 13.58 | 774 | +0.04(+0.26%) |
Mar 19, 2020 | 13.53 | 13.55 | 13.53 | 13.55 | 281 | +0.41(+3.09%) |
Mar 18, 2020 | 13.14 | 13.14 | 13.14 | 13.14 | 125 | -1.23(-8.54%) |
Mar 17, 2020 | 14.37 | 14.37 | 14.37 | 14.37 | 123 | +0.46(+3.28%) |
Mar 16, 2020 | 14.64 | 14.64 | 13.91 | 13.91 | 623 | -1.90(-12.03%) |
Mar 13, 2020 | 15.53 | 15.82 | 15.27 | 15.82 | 774 | +0.61(+4.01%) |
Mar 12, 2020 | 15.64 | 15.99 | 15.18 | 15.21 | 1,341 | -1.90(-11.12%) |
Mar 11, 2020 | 17.11 | 17.11 | 17.11 | 17.11 | 146 | -0.71(-3.99%) |
Mar 10, 2020 | 17.43 | 17.82 | 17.36 | 17.82 | 410 | +0.65(+3.80%) |
Mar 09, 2020 | 17.23 | 17.36 | 17.17 | 17.17 | 2,358 | -1.50(-8.01%) |
Mar 06, 2020 | 18.56 | 18.66 | 18.56 | 18.66 | 442 | -0.38(-1.97%) |
Mar 05, 2020 | 19.14 | 19.27 | 19.04 | 19.04 | 2,037 | -0.67(-3.40%) |
Mar 04, 2020 | 19.47 | 19.71 | 19.47 | 19.71 | 267 | +0.44(+2.28%) |
Mar 03, 2020 | 19.70 | 19.72 | 19.27 | 19.27 | 446 | -0.25(-1.30%) |
Mar 02, 2020 | 19.19 | 19.52 | 18.95 | 19.52 | 621 | +0.53(+2.78%) |
Feb 28, 2020 | 18.49 | 18.99 | 18.49 | 18.99 | 996 | -0.16(-0.84%) |
Feb 27, 2020 | 19.50 | 19.52 | 19.15 | 19.15 | 2,763 | -0.87(-4.36%) |
Feb 26, 2020 | 20.12 | 20.26 | 20.03 | 20.03 | 1,832 | +0.03(+0.13%) |
Feb 25, 2020 | 20.31 | 20.31 | 20.00 | 20.00 | 306 | -0.39(-1.91%) |
Feb 24, 2020 | 20.44 | 20.54 | 20.33 | 20.39 | 1,055 | -1.02(-4.77%) |
Feb 21, 2020 | 21.44 | 21.44 | 21.41 | 21.41 | 110 | -0.32(-1.48%) |
Feb 20, 2020 | 21.81 | 21.81 | 21.54 | 21.73 | 2,272 | -0.09(-0.42%) |
Feb 19, 2020 | 21.85 | 21.85 | 21.78 | 21.82 | 11,613 | +0.34(+1.60%) |
Feb 18, 2020 | 21.48 | 21.48 | 21.48 | 21.48 | 145 | +0.02(+0.11%) |
Feb 14, 2020 | 21.45 | 21.45 | 21.45 | 21.45 | 110 | -0.08(-0.37%) |
Feb 13, 2020 | 21.56 | 21.56 | 21.53 | 21.53 | 798 | -0.12(-0.54%) |
Feb 12, 2020 | 21.68 | 21.68 | 21.65 | 21.65 | 296 | +0.14(+0.67%) |
Feb 11, 2020 | 21.50 | 21.50 | 21.50 | 21.50 | 44 | +0.26(+1.22%) |
Feb 10, 2020 | 21.25 | 21.25 | 21.25 | 21.25 | 30 | +0.20(+0.95%) |
Feb 07, 2020 | 21.10 | 21.10 | 21.05 | 21.05 | 332 | -0.27(-1.27%) |
Feb 06, 2020 | 21.28 | 21.43 | 21.28 | 21.32 | 1,537 | +0.11(+0.50%) |
Feb 05, 2020 | 21.24 | 21.24 | 21.14 | 21.21 | 1,847 | -0.10(-0.48%) |
Feb 04, 2020 | 21.30 | 21.45 | 21.30 | 21.31 | 442 | +0.70(+3.41%) |
Feb 03, 2020 | 20.24 | 20.61 | 20.24 | 20.61 | 1,080 | +0.43(+2.13%) |
Jan 31, 2020 | 20.38 | 20.38 | 20.14 | 20.18 | 2,435 | -0.47(-2.26%) |
Jan 30, 2020 | 20.58 | 20.65 | 20.46 | 20.65 | 1,909 | +0.03(+0.12%) |
Jan 29, 2020 | 20.62 | 20.62 | 20.62 | 20.62 | 123 | -0.07(-0.35%) |
Jan 28, 2020 | 20.49 | 20.69 | 20.49 | 20.69 | 561 | +0.26(+1.29%) |
Jan 27, 2020 | 20.40 | 20.43 | 20.38 | 20.43 | 1,053 | -0.67(-3.18%) |
Jan 24, 2020 | 21.22 | 21.22 | 21.05 | 21.10 | 4,649 | -0.09(-0.41%) |
Jan 23, 2020 | 21.19 | 21.19 | 21.19 | 21.19 | 157 | -0.02(-0.10%) |
Jan 22, 2020 | 21.31 | 21.31 | 21.21 | 21.21 | 2,763 | +0.12(+0.59%) |
Jan 21, 2020 | 21.06 | 21.11 | 21.06 | 21.08 | 2,237 | -0.10(-0.47%) |
Jan 17, 2020 | 21.15 | 21.18 | 21.15 | 21.18 | 332 | +0.10(+0.48%) |
Jan 16, 2020 | 20.96 | 21.08 | 20.96 | 21.08 | 140 | +0.08(+0.40%) |
Jan 15, 2020 | 21.05 | 21.05 | 21.00 | 21.00 | 233 | -0.14(-0.66%) |
Jan 14, 2020 | 21.15 | 21.15 | 21.07 | 21.14 | 2,910 | -0.01(-0.03%) |
Jan 13, 2020 | 20.99 | 21.15 | 20.99 | 21.15 | 2,120 | +0.31(+1.50%) |
Jan 10, 2020 | 20.87 | 20.91 | 20.83 | 20.83 | 553 | -0.05(-0.22%) |
Jan 09, 2020 | 20.94 | 20.94 | 20.87 | 20.88 | 1,863 | +0.07(+0.35%) |
Jan 08, 2020 | 20.71 | 20.81 | 20.71 | 20.81 | 271 | +0.12(+0.57%) |
Jan 07, 2020 | 20.70 | 20.80 | 20.69 | 20.69 | 1,869 | +0.06(+0.30%) |
Jan 06, 2020 | 20.61 | 20.63 | 20.61 | 20.63 | 1,120 | +0.04(+0.21%) |
Jan 03, 2020 | 20.69 | 20.69 | 20.58 | 20.58 | 1,107 | -0.29(-1.40%) |