Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.15 | 16.15 | 16.15 | 16.15 | 300 | +0.07(+0.44%) |
Mar 30, 2020 | 16.00 | 16.10 | 16.00 | 16.08 | 2,200 | +0.24(+1.52%) |
Mar 26, 2020 | 15.84 | 15.84 | 15.84 | 0 | +0.44(+2.86%) | |
Mar 25, 2020 | 14.52 | 15.40 | 14.52 | 15.40 | 10,336 | +0.82(+5.62%) |
Mar 24, 2020 | 14.58 | 14.58 | 14.58 | 14.58 | 400 | +0.14(+0.97%) |
Mar 23, 2020 | 14.63 | 14.63 | 14.44 | 14.44 | 1,525 | -0.24(-1.63%) |
Mar 20, 2020 | 14.68 | 14.68 | 14.68 | 25 | +0.00(+0.00%) | |
Mar 19, 2020 | 14.49 | 14.69 | 14.49 | 14.68 | 2,720 | +0.02(+0.14%) |
Mar 18, 2020 | 15.65 | 15.65 | 14.66 | 14.66 | 2,010 | -1.53(-9.45%) |
Mar 17, 2020 | 16.15 | 16.29 | 15.95 | 16.19 | 3,720 | -0.23(-1.40%) |
Mar 16, 2020 | 16.46 | 16.46 | 16.41 | 16.42 | 3,000 | -0.46(-2.73%) |
Mar 13, 2020 | 16.86 | 16.88 | 16.82 | 16.88 | 5,100 | +0.01(+0.06%) |
Mar 12, 2020 | 16.52 | 16.87 | 16.36 | 16.87 | 6,785 | -0.60(-3.43%) |
Mar 11, 2020 | 17.55 | 17.55 | 17.47 | 17.47 | 4,200 | +0.14(+0.81%) |
Mar 10, 2020 | 17.12 | 17.41 | 17.12 | 17.33 | 5,800 | -0.20(-1.14%) |
Mar 09, 2020 | 17.90 | 17.90 | 17.25 | 17.53 | 10,025 | -0.51(-2.83%) |
Mar 06, 2020 | 17.94 | 18.08 | 17.94 | 18.04 | 6,662 | -0.15(-0.82%) |
Mar 05, 2020 | 18.27 | 18.27 | 18.19 | 18.19 | 1,500 | -0.08(-0.44%) |
Mar 04, 2020 | 18.26 | 18.27 | 18.24 | 18.27 | 4,223 | -0.02(-0.11%) |
Mar 03, 2020 | 18.13 | 18.29 | 18.13 | 18.29 | 3,402 | +0.19(+1.05%) |
Mar 02, 2020 | 18.11 | 18.17 | 18.10 | 18.10 | 11,965 | -0.09(-0.49%) |
Feb 28, 2020 | 18.18 | 18.19 | 18.13 | 18.19 | 6,450 | -0.19(-1.03%) |
Feb 27, 2020 | 18.38 | 18.38 | 18.38 | 18.38 | 1,200 | -0.08(-0.43%) |
Feb 26, 2020 | 18.51 | 18.51 | 18.46 | 18.46 | 16,682 | -0.03(-0.16%) |
Feb 25, 2020 | 18.54 | 18.56 | 18.49 | 18.49 | 6,587 | -0.05(-0.27%) |
Feb 24, 2020 | 18.56 | 18.56 | 18.53 | 18.54 | 1,100 | -0.04(-0.22%) |
Feb 21, 2020 | 18.58 | 18.58 | 18.58 | 18.58 | 600 | +0.00(+0.00%) |
Feb 20, 2020 | 18.58 | 18.58 | 18.57 | 18.58 | 5,100 | +0.01(+0.05%) |
Feb 19, 2020 | 18.47 | 18.57 | 18.47 | 18.57 | 1,094 | -0.01(-0.05%) |
Feb 18, 2020 | 18.57 | 18.58 | 18.57 | 18.58 | 3,100 | +0.01(+0.05%) |
Feb 14, 2020 | 18.57 | 18.57 | 18.57 | 0 | +0.02(+0.11%) | |
Feb 13, 2020 | 18.57 | 18.57 | 18.55 | 18.55 | 4,356 | +0.00(+0.00%) |
Feb 12, 2020 | 18.57 | 18.57 | 18.55 | 18.55 | 3,000 | -0.01(-0.05%) |
Feb 11, 2020 | 18.52 | 18.56 | 18.51 | 18.56 | 9,900 | +0.01(+0.05%) |
Feb 10, 2020 | 18.55 | 18.60 | 18.53 | 18.55 | 5,600 | +0.01(+0.05%) |
Feb 07, 2020 | 18.52 | 18.54 | 18.52 | 18.54 | 1,464 | -0.01(-0.05%) |
Feb 06, 2020 | 18.57 | 18.58 | 18.55 | 18.55 | 4,600 | -0.02(-0.11%) |
Feb 05, 2020 | 18.55 | 18.57 | 18.55 | 18.57 | 1,267 | +0.00(+0.00%) |
Feb 04, 2020 | 18.57 | 18.58 | 18.57 | 18.57 | 4,850 | +0.04(+0.22%) |
Feb 03, 2020 | 18.56 | 18.56 | 18.53 | 18.53 | 1,700 | -0.05(-0.27%) |
Jan 31, 2020 | 18.58 | 18.58 | 18.58 | 18.58 | 2,900 | -0.02(-0.11%) |
Jan 30, 2020 | 18.58 | 18.60 | 18.58 | 18.60 | 1,800 | -0.06(-0.32%) |
Jan 29, 2020 | 18.66 | 18.66 | 18.63 | 18.66 | 3,800 | +0.01(+0.05%) |
Jan 28, 2020 | 18.65 | 18.65 | 18.62 | 18.65 | 1,600 | +0.01(+0.05%) |
Jan 27, 2020 | 18.64 | 18.64 | 18.64 | 18.64 | 1,500 | -0.03(-0.16%) |
Jan 24, 2020 | 18.69 | 18.69 | 18.67 | 18.67 | 5,000 | +0.00(+0.00%) |
Jan 23, 2020 | 18.68 | 18.74 | 18.67 | 18.67 | 10,890 | -0.03(-0.16%) |
Jan 22, 2020 | 18.71 | 18.71 | 18.70 | 18.70 | 1,200 | -0.08(-0.43%) |
Jan 21, 2020 | 18.72 | 18.78 | 18.72 | 18.78 | 1,000 | +0.08(+0.43%) |
Jan 20, 2020 | 18.70 | 18.70 | 18.70 | 18.70 | 1,400 | -0.03(-0.16%) |
Jan 17, 2020 | 18.73 | 18.73 | 18.73 | 18.73 | 601 | +0.07(+0.38%) |
Jan 16, 2020 | 18.66 | 18.66 | 18.66 | 18.66 | 2,000 | -0.03(-0.16%) |
Jan 15, 2020 | 18.72 | 18.72 | 18.69 | 18.69 | 3,200 | +0.00(+0.00%) |
Jan 14, 2020 | 18.69 | 18.71 | 18.69 | 18.69 | 1,100 | +0.03(+0.16%) |
Jan 13, 2020 | 18.68 | 18.69 | 18.66 | 18.66 | 1,563 | -0.03(-0.16%) |
Jan 10, 2020 | 18.68 | 18.69 | 18.68 | 18.69 | 3,100 | +0.02(+0.11%) |
Jan 09, 2020 | 18.68 | 18.68 | 18.65 | 18.67 | 5,400 | +0.00(+0.00%) |
Jan 08, 2020 | 18.64 | 18.67 | 18.63 | 18.67 | 2,115 | +0.04(+0.21%) |
Jan 07, 2020 | 18.64 | 18.64 | 18.63 | 18.63 | 1,800 | +0.00(+0.00%) |
Jan 06, 2020 | 18.63 | 18.63 | 18.63 | 18.63 | 1,281 | +0.00(+0.00%) |