Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.40 | 14.40 | 13.80 | 14.10 | 61,200 | -0.26(-1.81%) |
Feb 27, 2020 | 14.52 | 14.52 | 14.28 | 14.36 | 7,896 | -0.18(-1.24%) |
Feb 26, 2020 | 14.63 | 14.63 | 14.53 | 14.54 | 6,592 | -0.01(-0.08%) |
Feb 25, 2020 | 14.81 | 14.81 | 14.55 | 14.55 | 8,146 | -0.05(-0.34%) |
Feb 24, 2020 | 14.60 | 14.67 | 14.59 | 14.60 | 5,841 | -0.02(-0.14%) |
Feb 21, 2020 | 14.55 | 14.67 | 14.52 | 14.62 | 10,300 | -0.02(-0.14%) |
Feb 20, 2020 | 14.53 | 14.64 | 14.47 | 14.64 | 24,320 | +0.15(+1.04%) |
Feb 19, 2020 | 14.40 | 14.49 | 14.37 | 14.49 | 16,016 | +0.18(+1.26%) |
Feb 18, 2020 | 14.34 | 14.46 | 14.30 | 14.31 | 19,530 | -0.04(-0.28%) |
Feb 14, 2020 | 14.28 | 14.38 | 14.28 | 14.35 | 20,400 | +0.03(+0.21%) |
Feb 13, 2020 | 14.45 | 14.55 | 14.25 | 14.32 | 27,912 | -0.05(-0.35%) |
Feb 12, 2020 | 14.45 | 14.47 | 14.36 | 14.37 | 11,709 | -0.02(-0.14%) |
Feb 11, 2020 | 14.28 | 14.47 | 14.28 | 14.39 | 67,772 | +0.08(+0.56%) |
Feb 10, 2020 | 14.39 | 14.39 | 14.31 | 14.31 | 12,442 | -0.01(-0.07%) |
Feb 07, 2020 | 14.38 | 14.43 | 14.32 | 14.32 | 27,500 | -0.03(-0.21%) |
Feb 06, 2020 | 14.30 | 14.41 | 14.19 | 14.35 | 79,596 | +0.08(+0.56%) |
Feb 05, 2020 | 14.23 | 14.29 | 14.21 | 14.27 | 20,200 | +0.03(+0.21%) |
Feb 04, 2020 | 14.30 | 14.30 | 14.17 | 14.24 | 21,278 | -0.03(-0.21%) |
Feb 03, 2020 | 14.32 | 14.34 | 14.27 | 14.27 | 5,795 | -0.06(-0.42%) |
Jan 31, 2020 | 14.43 | 14.43 | 14.33 | 14.33 | 9,000 | +0.02(+0.15%) |
Jan 30, 2020 | 14.38 | 14.38 | 14.30 | 14.31 | 7,620 | -0.10(-0.71%) |
Jan 29, 2020 | 14.32 | 14.42 | 14.32 | 14.41 | 8,346 | +0.10(+0.72%) |
Jan 28, 2020 | 14.39 | 14.39 | 14.31 | 14.31 | 6,462 | -0.05(-0.35%) |
Jan 27, 2020 | 14.41 | 14.41 | 14.31 | 14.36 | 6,411 | +0.03(+0.21%) |
Jan 24, 2020 | 14.28 | 14.38 | 14.26 | 14.33 | 17,000 | +0.06(+0.45%) |
Jan 23, 2020 | 14.22 | 14.29 | 14.22 | 14.27 | 17,411 | +0.12(+0.81%) |
Jan 22, 2020 | 14.11 | 14.19 | 14.04 | 14.15 | 19,797 | +0.00(+0.00%) |
Jan 21, 2020 | 14.12 | 14.17 | 14.05 | 14.15 | 25,347 | +0.07(+0.50%) |
Jan 17, 2020 | 14.08 | 14.08 | 14.00 | 14.08 | 7,400 | -0.00(-0.02%) |
Jan 16, 2020 | 14.06 | 14.11 | 14.00 | 14.08 | 14,307 | +0.03(+0.20%) |
Jan 15, 2020 | 14.06 | 14.08 | 14.00 | 14.05 | 8,336 | +0.06(+0.42%) |
Jan 14, 2020 | 14.00 | 14.05 | 13.99 | 13.99 | 5,190 | -0.01(-0.04%) |
Jan 13, 2020 | 13.97 | 14.01 | 13.90 | 14.00 | 3,784 | +0.10(+0.72%) |
Jan 10, 2020 | 13.99 | 13.99 | 13.89 | 13.90 | 32,600 | -0.10(-0.71%) |
Jan 09, 2020 | 14.12 | 14.12 | 13.99 | 14.00 | 14,790 | -0.12(-0.85%) |
Jan 08, 2020 | 14.08 | 14.12 | 14.08 | 14.12 | 1,796 | +0.03(+0.24%) |
Jan 07, 2020 | 14.06 | 14.09 | 14.05 | 14.09 | 4,100 | +0.10(+0.69%) |
Jan 06, 2020 | 14.09 | 14.09 | 13.96 | 13.99 | 10,835 | -0.07(-0.50%) |
Jan 03, 2020 | 13.97 | 14.09 | 13.97 | 14.06 | 9,000 | +0.09(+0.64%) |
Jan 02, 2020 | 13.95 | 14.09 | 13.90 | 13.97 | 14,141 | +0.02(+0.14%) |
Dec 31, 2019 | 14.06 | 14.06 | 13.92 | 13.95 | 18,100 | -0.06(-0.43%) |
Dec 30, 2019 | 14.09 | 14.09 | 13.96 | 14.01 | 9,961 | -0.09(-0.64%) |
Dec 27, 2019 | 14.08 | 14.10 | 14.02 | 14.10 | 6,600 | +0.01(+0.07%) |
Dec 26, 2019 | 14.02 | 14.11 | 13.95 | 14.09 | 9,434 | +0.02(+0.14%) |
Dec 24, 2019 | 14.09 | 14.09 | 14.07 | 14.07 | 2,500 | +0.02(+0.14%) |
Dec 23, 2019 | 14.02 | 14.11 | 14.02 | 14.05 | 2,632 | +0.06(+0.43%) |
Dec 20, 2019 | 14.08 | 14.09 | 13.99 | 13.99 | 8,300 | -0.09(-0.64%) |
Dec 19, 2019 | 14.02 | 14.12 | 14.02 | 14.08 | 9,132 | +0.05(+0.38%) |
Dec 18, 2019 | 14.06 | 14.06 | 13.96 | 14.03 | 7,981 | +0.04(+0.26%) |
Dec 17, 2019 | 14.12 | 14.12 | 13.98 | 13.99 | 25,304 | -0.10(-0.71%) |
Dec 16, 2019 | 14.10 | 14.13 | 13.98 | 14.09 | 27,070 | -0.02(-0.14%) |
Dec 13, 2019 | 14.00 | 14.13 | 14.00 | 14.11 | 4,800 | +0.08(+0.57%) |
Dec 12, 2019 | 14.00 | 14.12 | 13.98 | 14.03 | 26,064 | +0.11(+0.80%) |
Dec 11, 2019 | 13.98 | 14.05 | 13.90 | 13.92 | 39,605 | -0.08(-0.58%) |
Dec 10, 2019 | 14.00 | 14.01 | 13.91 | 14.00 | 40,702 | +0.07(+0.50%) |
Dec 09, 2019 | 13.92 | 13.94 | 13.80 | 13.93 | 9,116 | +0.05(+0.36%) |
Dec 06, 2019 | 13.85 | 13.88 | 13.79 | 13.88 | 18,500 | +0.06(+0.43%) |
Dec 05, 2019 | 13.67 | 13.85 | 13.67 | 13.82 | 14,746 | +0.04(+0.29%) |
Dec 04, 2019 | 13.76 | 13.84 | 13.76 | 13.78 | 6,701 | -0.01(-0.04%) |
Dec 03, 2019 | 13.65 | 13.86 | 13.65 | 13.79 | 76,355 | +0.11(+0.77%) |