Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.46 | 15.46 | 14.76 | 14.76 | 224 | +0.25(+1.72%) |
Mar 30, 2020 | 14.88 | 15.00 | 14.51 | 14.51 | 2,809 | -0.79(-5.16%) |
Mar 27, 2020 | 15.50 | 15.94 | 15.30 | 15.30 | 5,000 | -0.10(-0.65%) |
Mar 26, 2020 | 14.66 | 15.83 | 14.66 | 15.40 | 6,639 | +0.91(+6.28%) |
Mar 25, 2020 | 16.85 | 16.85 | 14.49 | 14.49 | 971 | -0.51(-3.40%) |
Mar 24, 2020 | 14.83 | 15.17 | 14.70 | 15.00 | 14,632 | +1.51(+11.19%) |
Mar 23, 2020 | 12.05 | 14.34 | 12.05 | 13.49 | 14,499 | +1.39(+11.49%) |
Mar 20, 2020 | 12.38 | 13.00 | 11.95 | 12.10 | 4,700 | +0.31(+2.63%) |
Mar 19, 2020 | 11.80 | 12.50 | 11.75 | 11.79 | 2,031 | -0.96(-7.53%) |
Mar 18, 2020 | 12.75 | 13.00 | 11.75 | 12.75 | 1,795 | -0.80(-5.90%) |
Mar 17, 2020 | 13.02 | 13.64 | 13.02 | 13.55 | 1,693 | -0.09(-0.66%) |
Mar 16, 2020 | 13.88 | 13.88 | 13.62 | 13.64 | 752 | -0.14(-1.02%) |
Mar 13, 2020 | 14.52 | 14.85 | 13.78 | 13.78 | 300 | -0.59(-4.11%) |
Mar 12, 2020 | 14.79 | 14.79 | 13.88 | 14.37 | 1,116 | -2.68(-15.72%) |
Mar 11, 2020 | 17.47 | 17.57 | 17.05 | 17.05 | 1,340 | -0.20(-1.16%) |
Mar 10, 2020 | 17.12 | 17.25 | 17.00 | 17.25 | 901 | -0.12(-0.69%) |
Mar 09, 2020 | 17.13 | 17.93 | 16.75 | 17.37 | 709 | -1.64(-8.63%) |
Mar 06, 2020 | 19.41 | 19.41 | 18.61 | 19.01 | 500 | -0.64(-3.26%) |
Mar 05, 2020 | 19.68 | 19.72 | 19.65 | 19.65 | 767 | -0.15(-0.76%) |
Mar 04, 2020 | 19.67 | 19.80 | 19.67 | 19.80 | 216 | +0.15(+0.76%) |
Mar 03, 2020 | 19.71 | 20.00 | 19.62 | 19.65 | 515 | -0.35(-1.75%) |
Mar 02, 2020 | 20.14 | 20.14 | 19.60 | 20.00 | 2,043 | +0.00(+0.00%) |
Feb 28, 2020 | 19.60 | 20.00 | 19.60 | 20.00 | 1,300 | +0.18(+0.93%) |
Feb 27, 2020 | 19.90 | 20.14 | 19.75 | 19.82 | 16,890 | -0.70(-3.44%) |
Feb 26, 2020 | 20.35 | 20.95 | 20.35 | 20.52 | 361 | -0.48(-2.28%) |
Feb 25, 2020 | 21.05 | 21.20 | 20.70 | 21.00 | 1,950 | -0.19(-0.90%) |
Feb 24, 2020 | 21.17 | 21.23 | 21.17 | 21.19 | 869 | -0.47(-2.17%) |
Feb 21, 2020 | 21.66 | 21.66 | 21.66 | 21.66 | 100 | -0.14(-0.64%) |
Feb 20, 2020 | 21.61 | 22.25 | 21.61 | 21.80 | 994 | -0.55(-2.46%) |
Feb 19, 2020 | 22.72 | 22.72 | 22.35 | 22.35 | 70 | +0.12(+0.56%) |
Feb 18, 2020 | 22.00 | 22.79 | 22.00 | 22.23 | 444 | -0.33(-1.45%) |
Feb 14, 2020 | 22.55 | 22.55 | 22.55 | 22.55 | 100 | -0.23(-1.00%) |
Feb 13, 2020 | 22.50 | 23.03 | 22.50 | 22.78 | 330 | -0.26(-1.13%) |
Feb 12, 2020 | 22.86 | 23.30 | 22.83 | 23.04 | 1,830 | +0.30(+1.34%) |
Feb 11, 2020 | 22.78 | 22.78 | 22.73 | 22.73 | 145 | +0.18(+0.82%) |
Feb 10, 2020 | 22.00 | 22.81 | 22.00 | 22.55 | 706 | +0.13(+0.56%) |
Feb 06, 2020 | 22.42 | 22.42 | 22.42 | 0 | -0.65(-2.82%) | |
Feb 05, 2020 | 23.15 | 23.63 | 23.00 | 23.07 | 15,050 | +0.09(+0.37%) |
Feb 04, 2020 | 23.07 | 23.07 | 22.99 | 22.99 | 300 | -0.16(-0.69%) |
Feb 03, 2020 | 23.39 | 23.39 | 23.09 | 23.15 | 232 | +0.02(+0.09%) |
Jan 31, 2020 | 22.97 | 23.22 | 22.97 | 23.13 | 1,000 | +0.87(+3.91%) |
Jan 30, 2020 | 22.15 | 22.26 | 21.98 | 22.26 | 442 | +0.08(+0.36%) |
Jan 29, 2020 | 22.30 | 22.30 | 22.18 | 22.18 | 500 | +0.20(+0.91%) |
Jan 28, 2020 | 21.98 | 21.98 | 21.98 | 21.98 | 225 | -0.13(-0.60%) |
Jan 27, 2020 | 21.85 | 22.11 | 21.85 | 22.11 | 239 | +0.11(+0.51%) |
Jan 24, 2020 | 22.00 | 22.00 | 22.00 | 22.00 | 300 | -0.59(-2.63%) |
Jan 23, 2020 | 22.10 | 22.59 | 22.10 | 22.59 | 355 | +0.21(+0.94%) |
Jan 22, 2020 | 22.48 | 22.48 | 22.39 | 22.39 | 51 | -0.05(-0.25%) |
Jan 21, 2020 | 21.75 | 22.44 | 21.75 | 22.44 | 440 | +0.62(+2.84%) |
Jan 17, 2020 | 22.18 | 22.18 | 21.82 | 21.82 | 300 | -0.30(-1.38%) |
Jan 16, 2020 | 22.00 | 22.12 | 22.00 | 22.12 | 1,050 | +0.16(+0.71%) |
Jan 14, 2020 | 21.97 | 21.97 | 21.97 | 0 | -0.05(-0.23%) | |
Jan 13, 2020 | 22.25 | 22.50 | 21.92 | 22.02 | 465 | -0.38(-1.70%) |
Jan 10, 2020 | 22.00 | 22.40 | 22.00 | 22.40 | 300 | +0.62(+2.85%) |
Jan 09, 2020 | 21.95 | 22.12 | 21.78 | 21.78 | 575 | -0.22(-1.00%) |
Jan 08, 2020 | 22.11 | 22.22 | 21.77 | 22.00 | 290 | -0.08(-0.36%) |
Jan 07, 2020 | 21.50 | 22.20 | 21.50 | 22.08 | 901 | +0.84(+3.98%) |
Jan 06, 2020 | 20.60 | 21.45 | 20.60 | 21.23 | 788 | +0.13(+0.64%) |
Jan 03, 2020 | 21.45 | 21.45 | 20.60 | 21.10 | 400 | +0.03(+0.14%) |