Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.25 | 18.25 | 18.25 | 18.25 | 1,693 | +0.45(+2.53%) |
Mar 30, 2020 | 17.70 | 17.80 | 17.70 | 17.80 | 592 | -0.20(-1.11%) |
Mar 27, 2020 | 18.00 | 18.00 | 18.00 | 235 | +0.00(+0.00%) | |
Mar 26, 2020 | 17.18 | 18.34 | 17.18 | 18.00 | 1,704 | +0.41(+2.33%) |
Mar 25, 2020 | 17.10 | 17.59 | 17.10 | 17.59 | 418 | +0.94(+5.65%) |
Mar 24, 2020 | 15.78 | 16.65 | 15.78 | 16.65 | 8,874 | +1.45(+9.54%) |
Mar 23, 2020 | 16.10 | 16.10 | 15.20 | 15.20 | 1,726 | -1.87(-10.95%) |
Mar 20, 2020 | 16.65 | 17.90 | 16.65 | 17.07 | 5,300 | -0.09(-0.51%) |
Mar 19, 2020 | 16.50 | 17.30 | 16.50 | 17.16 | 3,311 | -0.51(-2.90%) |
Mar 18, 2020 | 17.85 | 17.85 | 17.51 | 17.67 | 1,297 | -1.09(-5.79%) |
Mar 17, 2020 | 18.76 | 18.76 | 18.76 | 18.76 | 21,690 | +0.55(+3.05%) |
Mar 16, 2020 | 18.20 | 18.20 | 18.20 | 18.20 | 1,001 | +0.04(+0.20%) |
Mar 13, 2020 | 18.17 | 18.17 | 18.17 | 18.17 | 2,100 | +0.07(+0.36%) |
Mar 12, 2020 | 18.10 | 18.10 | 18.10 | 18.10 | 452 | -1.95(-9.73%) |
Mar 11, 2020 | 20.09 | 20.09 | 20.05 | 20.05 | 3,522 | -0.93(-4.43%) |
Mar 10, 2020 | 20.98 | 20.98 | 20.98 | 189 | +0.00(+0.00%) | |
Mar 09, 2020 | 20.60 | 20.98 | 20.60 | 20.98 | 122,655 | -0.65(-3.01%) |
Mar 06, 2020 | 21.63 | 21.63 | 21.63 | 187 | +0.00(+0.00%) | |
Mar 05, 2020 | 22.14 | 22.31 | 21.63 | 21.63 | 2,256 | -1.37(-5.96%) |
Mar 04, 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 428 | +0.08(+0.35%) |
Mar 03, 2020 | 22.92 | 22.99 | 22.92 | 22.92 | 442 | +0.12(+0.53%) |
Mar 02, 2020 | 22.75 | 22.80 | 22.75 | 22.80 | 5,555 | +0.75(+3.40%) |
Feb 28, 2020 | 22.05 | 22.05 | 22.05 | 22.05 | 200 | -1.40(-5.97%) |
Feb 27, 2020 | 23.45 | 23.45 | 23.45 | 181 | +0.00(+0.00%) | |
Feb 26, 2020 | 23.45 | 23.45 | 23.45 | 23.45 | 240 | +0.20(+0.86%) |
Feb 25, 2020 | 23.45 | 23.45 | 23.25 | 23.25 | 442 | -0.92(-3.82%) |
Feb 24, 2020 | 24.01 | 24.17 | 24.01 | 24.17 | 1,628 | -0.86(-3.43%) |
Feb 21, 2020 | 25.00 | 25.03 | 25.00 | 25.03 | 500 | -0.38(-1.50%) |
Feb 20, 2020 | 25.12 | 25.41 | 25.12 | 25.41 | 335 | +0.75(+3.04%) |
Feb 19, 2020 | 24.66 | 24.66 | 24.66 | 14 | +0.00(+0.00%) | |
Feb 18, 2020 | 25.05 | 25.05 | 24.66 | 24.66 | 613 | +0.31(+1.27%) |
Feb 14, 2020 | 24.35 | 24.35 | 24.35 | 6,378 | +0.00(+0.00%) | |
Feb 13, 2020 | 24.35 | 24.35 | 24.35 | 1,124 | +0.00(+0.00%) | |
Feb 12, 2020 | 24.35 | 24.35 | 24.35 | 24.35 | 251 | +0.25(+1.04%) |
Feb 11, 2020 | 24.10 | 24.10 | 24.10 | 65 | +0.00(+0.00%) | |
Feb 10, 2020 | 24.10 | 24.10 | 24.10 | 24.10 | 202 | +0.58(+2.47%) |
Feb 07, 2020 | 23.52 | 23.60 | 23.52 | 23.52 | 500 | +0.19(+0.81%) |
Feb 06, 2020 | 23.33 | 23.33 | 23.33 | 23.33 | 1,060 | -1.02(-4.19%) |
Feb 05, 2020 | 24.07 | 24.35 | 24.07 | 24.35 | 368 | +0.40(+1.68%) |
Feb 04, 2020 | 23.75 | 23.95 | 15.45 | 23.95 | 1,205 | +0.60(+2.56%) |
Feb 03, 2020 | 23.35 | 23.35 | 23.35 | 23.35 | 111 | -0.36(-1.52%) |
Jan 31, 2020 | 23.71 | 23.71 | 23.71 | 23.71 | 600 | -0.64(-2.63%) |
Jan 30, 2020 | 24.35 | 24.35 | 24.35 | 64 | +0.00(+0.00%) | |
Jan 29, 2020 | 24.35 | 24.35 | 24.35 | 24.35 | 177 | +0.25(+1.04%) |
Jan 28, 2020 | 24.10 | 24.10 | 24.10 | 37 | +0.00(+0.00%) | |
Jan 27, 2020 | 24.35 | 24.35 | 24.10 | 24.10 | 11,382 | -1.14(-4.52%) |
Jan 24, 2020 | 25.00 | 25.24 | 25.00 | 25.24 | 600 | +0.91(+3.74%) |
Jan 23, 2020 | 24.75 | 24.75 | 24.33 | 24.33 | 1,405 | -0.43(-1.74%) |
Jan 22, 2020 | 24.53 | 24.76 | 24.53 | 24.76 | 922 | +0.46(+1.89%) |
Jan 21, 2020 | 24.30 | 24.30 | 24.30 | 24.30 | 545 | -0.39(-1.58%) |
Jan 17, 2020 | 24.69 | 24.69 | 24.69 | 24.69 | 300 | +0.39(+1.60%) |
Jan 16, 2020 | 24.30 | 24.30 | 24.30 | 24.30 | 266 | +0.80(+3.41%) |
Jan 15, 2020 | 23.50 | 23.50 | 23.50 | 107 | +0.00(+0.00%) | |
Jan 14, 2020 | 23.69 | 23.69 | 23.50 | 23.50 | 483 | +0.15(+0.64%) |
Jan 13, 2020 | 23.35 | 23.35 | 23.35 | 23.35 | 7,558 | +0.10(+0.43%) |
Jan 10, 2020 | 23.25 | 23.25 | 23.25 | 23.25 | 100 | +0.05(+0.22%) |
Jan 09, 2020 | 23.29 | 23.40 | 23.20 | 23.20 | 6,397 | -0.20(-0.85%) |
Jan 08, 2020 | 23.40 | 23.40 | 23.40 | 23.40 | 674 | -0.13(-0.55%) |
Jan 07, 2020 | 23.55 | 23.55 | 23.53 | 23.53 | 1,246 | +0.13(+0.56%) |
Jan 06, 2020 | 23.40 | 23.40 | 23.40 | 23.40 | 338 | +0.00(+0.00%) |
Jan 03, 2020 | 23.40 | 23.40 | 23.40 | 23.40 | 26,000 | -0.55(-2.30%) |