Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 21.77 | 22.62 | 21.77 | 22.62 | 1,625 | +0.58(+2.63%) |
Mar 30, 2020 | 21.37 | 22.07 | 21.29 | 22.04 | 4,094 | +0.74(+3.47%) |
Mar 27, 2020 | 21.26 | 21.64 | 21.15 | 21.30 | 800 | -0.07(-0.33%) |
Mar 26, 2020 | 21.37 | 21.37 | 21.37 | 21.37 | 1,031 | -0.33(-1.52%) |
Mar 25, 2020 | 20.27 | 21.70 | 20.16 | 21.70 | 1,615 | +2.02(+10.25%) |
Mar 24, 2020 | 19.64 | 19.76 | 19.64 | 19.68 | 1,106 | +0.72(+3.80%) |
Mar 23, 2020 | 19.11 | 19.52 | 18.94 | 18.96 | 3,144 | -1.28(-6.31%) |
Mar 20, 2020 | 20.55 | 20.76 | 20.24 | 20.24 | 500 | +0.07(+0.35%) |
Mar 19, 2020 | 19.37 | 20.17 | 19.37 | 20.17 | 5,329 | +0.92(+4.78%) |
Mar 18, 2020 | 20.36 | 20.36 | 18.63 | 19.25 | 3,859 | -1.45(-7.00%) |
Mar 17, 2020 | 20.69 | 21.32 | 20.69 | 20.70 | 1,534 | +0.32(+1.57%) |
Mar 16, 2020 | 20.60 | 21.18 | 20.38 | 20.38 | 23,541 | -0.78(-3.70%) |
Mar 13, 2020 | 20.75 | 21.27 | 20.15 | 21.16 | 5,100 | +1.12(+5.60%) |
Mar 12, 2020 | 20.20 | 22.17 | 19.99 | 20.04 | 7,491 | -2.48(-11.01%) |
Mar 11, 2020 | 22.52 | 22.52 | 22.52 | 22.52 | 191,248 | -0.05(-0.22%) |
Mar 10, 2020 | 22.53 | 22.82 | 22.53 | 22.57 | 2,286 | +0.07(+0.32%) |
Mar 09, 2020 | 22.79 | 22.86 | 22.50 | 22.50 | 1,594 | -1.39(-5.80%) |
Mar 06, 2020 | 23.71 | 24.03 | 23.68 | 23.89 | 24,500 | -0.13(-0.53%) |
Mar 05, 2020 | 23.97 | 24.72 | 23.75 | 24.01 | 107,690 | -0.24(-0.99%) |
Mar 04, 2020 | 24.03 | 24.25 | 24.03 | 24.25 | 1,645 | +0.32(+1.34%) |
Mar 03, 2020 | 23.93 | 23.93 | 23.93 | 23.93 | 250 | +0.17(+0.73%) |
Mar 02, 2020 | 23.56 | 23.76 | 23.33 | 23.76 | 10,168 | +0.52(+2.24%) |
Feb 28, 2020 | 23.50 | 23.60 | 23.24 | 23.24 | 900 | -0.84(-3.49%) |
Feb 27, 2020 | 24.26 | 24.27 | 23.98 | 24.08 | 12,932 | -0.71(-2.85%) |
Feb 26, 2020 | 24.79 | 24.79 | 24.79 | 10 | +0.00(+0.00%) | |
Feb 25, 2020 | 24.79 | 24.79 | 24.79 | 24.79 | 1,384 | +0.05(+0.19%) |
Feb 24, 2020 | 24.74 | 24.74 | 24.74 | 24.74 | 835 | -0.51(-2.02%) |
Feb 21, 2020 | 25.25 | 25.25 | 25.25 | 11 | +0.00(+0.00%) | |
Feb 20, 2020 | 25.25 | 25.25 | 25.25 | 45 | +0.00(+0.00%) | |
Feb 19, 2020 | 25.24 | 25.25 | 25.19 | 25.25 | 700 | +0.15(+0.59%) |
Feb 18, 2020 | 25.12 | 25.15 | 25.10 | 25.10 | 445 | +0.27(+1.09%) |
Feb 14, 2020 | 24.83 | 24.83 | 24.83 | 24.83 | 200 | -0.02(-0.06%) |
Feb 13, 2020 | 24.85 | 24.85 | 24.85 | 24.85 | 120 | -0.11(-0.44%) |
Feb 12, 2020 | 24.80 | 24.95 | 24.80 | 24.95 | 620 | +0.05(+0.21%) |
Feb 11, 2020 | 24.98 | 24.98 | 24.90 | 4,400 | -0.08(-0.31%) | |
Feb 10, 2020 | 24.98 | 24.98 | 24.98 | 110 | +0.00(+0.00%) | |
Feb 07, 2020 | 24.99 | 24.99 | 24.98 | 24.98 | 300 | -0.20(-0.79%) |
Feb 06, 2020 | 25.18 | 25.18 | 25.18 | 77 | +0.00(+0.00%) | |
Feb 04, 2020 | 25.18 | 25.18 | 25.18 | 0 | +0.26(+1.05%) | |
Feb 03, 2020 | 24.92 | 24.92 | 24.92 | 24.92 | 841 | +0.11(+0.44%) |
Jan 31, 2020 | 24.84 | 24.84 | 24.81 | 24.81 | 200 | -0.32(-1.27%) |
Jan 30, 2020 | 25.13 | 25.13 | 25.13 | 25.13 | 215 | -0.21(-0.83%) |
Jan 29, 2020 | 25.34 | 25.34 | 25.34 | 25.34 | 281 | -0.00(-0.00%) |
Jan 27, 2020 | 25.34 | 25.34 | 25.34 | 0 | +0.00(+0.00%) | |
Jan 24, 2020 | 25.35 | 25.35 | 25.34 | 25.34 | 1,100 | -0.30(-1.17%) |
Jan 23, 2020 | 25.64 | 25.64 | 25.64 | 25.64 | 170 | -0.31(-1.18%) |
Jan 22, 2020 | 25.95 | 25.95 | 25.95 | 80 | +0.00(+0.00%) | |
Jan 21, 2020 | 25.96 | 26.01 | 25.95 | 25.95 | 448 | +0.75(+2.98%) |
Jan 16, 2020 | 25.20 | 25.20 | 25.20 | 0 | +0.24(+0.97%) | |
Jan 15, 2020 | 24.96 | 24.96 | 24.96 | 225 | +0.00(+0.00%) | |
Jan 14, 2020 | 25.20 | 25.20 | 24.96 | 3,826 | -0.24(-0.96%) | |
Jan 09, 2020 | 25.20 | 25.20 | 25.20 | 0 | -0.36(-1.39%) | |
Jan 08, 2020 | 25.56 | 25.56 | 25.56 | 30 | +0.00(+0.00%) | |
Jan 07, 2020 | 25.55 | 25.56 | 25.55 | 25.56 | 435 | -0.19(-0.75%) |
Jan 06, 2020 | 25.59 | 25.75 | 25.59 | 25.75 | 305 | +0.21(+0.81%) |
Jan 03, 2020 | 25.48 | 25.54 | 25.48 | 25.54 | 300 | +0.03(+0.11%) |