Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 17.03 | 17.03 | 17.03 | 17.03 | 13 | +0.12(+0.68%) |
Mar 30, 2020 | 16.97 | 16.97 | 16.84 | 16.91 | 3,901 | -0.20(-1.17%) |
Mar 27, 2020 | 17.01 | 17.12 | 17.01 | 17.11 | 5,387 | -0.24(-1.38%) |
Mar 26, 2020 | 17.34 | 17.64 | 17.20 | 17.35 | 5,839 | +0.06(+0.37%) |
Mar 25, 2020 | 17.29 | 17.30 | 17.08 | 17.29 | 2,500 | -0.14(-0.78%) |
Mar 24, 2020 | 17.10 | 17.42 | 17.10 | 17.42 | 13,711 | +0.37(+2.18%) |
Mar 23, 2020 | 16.90 | 17.08 | 16.90 | 17.05 | 86,074 | +0.16(+0.93%) |
Mar 20, 2020 | 17.39 | 17.39 | 16.79 | 16.90 | 16,311 | -0.13(-0.77%) |
Mar 19, 2020 | 16.99 | 17.10 | 16.99 | 17.03 | 10,015 | +0.12(+0.70%) |
Mar 18, 2020 | 17.01 | 17.04 | 16.88 | 16.91 | 81,080 | -0.10(-0.60%) |
Mar 17, 2020 | 16.95 | 17.06 | 16.95 | 17.01 | 14,733 | +0.05(+0.31%) |
Mar 16, 2020 | 16.92 | 17.07 | 16.92 | 16.96 | 91,330 | -0.22(-1.26%) |
Mar 13, 2020 | 17.31 | 17.31 | 17.08 | 17.17 | 13,676 | -0.13(-0.75%) |
Mar 12, 2020 | 17.36 | 17.43 | 17.20 | 17.30 | 7,380 | -0.17(-0.97%) |
Mar 11, 2020 | 17.58 | 17.58 | 17.45 | 17.47 | 8,813 | -0.11(-0.61%) |
Mar 10, 2020 | 17.65 | 17.65 | 17.58 | 17.58 | 495 | +0.02(+0.09%) |
Mar 09, 2020 | 17.37 | 17.57 | 17.37 | 17.57 | 574 | -0.11(-0.62%) |
Mar 06, 2020 | 17.61 | 17.68 | 17.61 | 17.68 | 627 | -0.04(-0.25%) |
Mar 05, 2020 | 17.75 | 17.75 | 17.72 | 17.72 | 8,440 | +0.06(+0.36%) |
Mar 04, 2020 | 17.73 | 17.74 | 17.66 | 17.66 | 4,109 | -0.06(-0.35%) |
Mar 03, 2020 | 17.72 | 17.80 | 17.72 | 17.72 | 10,356 | +0.12(+0.66%) |
Mar 02, 2020 | 17.61 | 17.61 | 17.60 | 17.60 | 3,096 | +0.00(+0.02%) |
Feb 28, 2020 | 17.62 | 17.63 | 17.56 | 17.60 | 14,680 | -0.29(-1.60%) |
Feb 27, 2020 | 18.01 | 18.01 | 17.88 | 17.88 | 534 | -0.21(-1.16%) |
Feb 26, 2020 | 18.12 | 18.12 | 18.07 | 18.09 | 8,971 | -0.09(-0.51%) |
Feb 25, 2020 | 18.21 | 18.24 | 18.19 | 18.19 | 1,350 | -0.18(-1.00%) |
Feb 24, 2020 | 18.39 | 18.39 | 18.37 | 18.37 | 2,800 | -0.03(-0.15%) |
Feb 21, 2020 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | +0.04(+0.20%) |
Feb 20, 2020 | 18.41 | 18.41 | 18.34 | 18.36 | 878 | -0.00(-0.00%) |
Feb 19, 2020 | 18.30 | 18.36 | 18.30 | 18.36 | 1,444 | +0.05(+0.26%) |
Feb 18, 2020 | 18.28 | 18.31 | 18.27 | 18.31 | 10,738 | +0.18(+0.97%) |
Feb 14, 2020 | 18.14 | 18.14 | 18.14 | 18.14 | 125 | +0.01(+0.04%) |
Feb 13, 2020 | 18.13 | 18.13 | 18.13 | 18.13 | 52 | +0.01(+0.04%) |
Feb 12, 2020 | 18.16 | 18.17 | 18.11 | 18.12 | 8,473 | +0.01(+0.07%) |
Feb 11, 2020 | 18.11 | 18.11 | 18.11 | 18.11 | 189 | +0.05(+0.26%) |
Feb 10, 2020 | 18.11 | 18.15 | 18.06 | 18.06 | 829 | -0.08(-0.44%) |
Feb 07, 2020 | 18.10 | 18.18 | 18.09 | 18.14 | 10,288 | +0.09(+0.51%) |
Feb 06, 2020 | 18.04 | 18.08 | 18.00 | 18.05 | 17,478 | +0.02(+0.13%) |
Feb 05, 2020 | 17.99 | 18.03 | 17.99 | 18.03 | 1,759 | +0.08(+0.44%) |
Feb 04, 2020 | 17.97 | 17.99 | 17.95 | 17.95 | 21,886 | -0.02(-0.13%) |
Feb 03, 2020 | 18.05 | 18.05 | 17.96 | 17.97 | 1,632 | -0.10(-0.55%) |
Jan 31, 2020 | 18.09 | 18.10 | 18.01 | 18.07 | 107,530 | -0.12(-0.65%) |
Jan 30, 2020 | 18.17 | 18.19 | 18.17 | 18.19 | 165 | -0.04(-0.25%) |
Jan 29, 2020 | 18.26 | 18.26 | 18.23 | 18.23 | 71,748 | -0.05(-0.26%) |
Jan 28, 2020 | 18.28 | 18.28 | 18.25 | 18.28 | 2,400 | +0.00(+0.01%) |
Jan 27, 2020 | 18.24 | 18.28 | 18.19 | 18.28 | 4,301 | -0.15(-0.80%) |
Jan 24, 2020 | 18.47 | 18.47 | 18.38 | 18.43 | 82,687 | -0.17(-0.90%) |
Jan 23, 2020 | 18.57 | 18.63 | 18.57 | 18.60 | 17,996 | -0.11(-0.60%) |
Jan 22, 2020 | 18.78 | 18.78 | 18.71 | 18.71 | 417,673 | -0.08(-0.45%) |
Jan 21, 2020 | 18.86 | 18.92 | 18.79 | 18.79 | 140,871 | -0.13(-0.69%) |
Jan 17, 2020 | 18.87 | 18.94 | 18.87 | 18.92 | 16,060 | +0.07(+0.35%) |
Jan 16, 2020 | 18.83 | 18.89 | 18.82 | 18.86 | 9,125 | -0.05(-0.29%) |
Jan 15, 2020 | 18.87 | 18.94 | 18.87 | 18.91 | 931 | -0.04(-0.22%) |
Jan 14, 2020 | 18.94 | 18.95 | 18.94 | 18.95 | 993 | +0.06(+0.32%) |
Jan 13, 2020 | 18.89 | 18.93 | 18.89 | 18.89 | 5,815 | -0.04(-0.19%) |
Jan 10, 2020 | 18.93 | 18.93 | 18.93 | 18.93 | 125 | +0.10(+0.54%) |
Jan 09, 2020 | 18.77 | 18.83 | 18.77 | 18.83 | 1,833 | -0.02(-0.10%) |
Jan 08, 2020 | 18.98 | 18.98 | 18.84 | 18.84 | 1,296 | -0.18(-0.96%) |
Jan 07, 2020 | 18.99 | 19.03 | 18.97 | 19.03 | 8,425 | -0.01(-0.07%) |
Jan 06, 2020 | 19.05 | 19.05 | 19.04 | 19.04 | 1,185 | +0.12(+0.61%) |
Jan 03, 2020 | 18.97 | 18.98 | 18.92 | 18.92 | 4,391 | +0.04(+0.22%) |