Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.16 | 13.33 | 13.16 | 13.33 | 1,600 | -0.15(-1.10%) |
Feb 27, 2020 | 13.64 | 13.73 | 13.48 | 13.48 | 775 | -0.32(-2.29%) |
Feb 26, 2020 | 13.90 | 13.92 | 13.80 | 13.80 | 5,369 | -0.04(-0.29%) |
Feb 25, 2020 | 14.09 | 14.09 | 13.84 | 13.84 | 1,319 | -0.24(-1.67%) |
Feb 24, 2020 | 14.00 | 14.10 | 14.00 | 14.07 | 10,249 | -0.25(-1.74%) |
Feb 21, 2020 | 14.33 | 14.33 | 14.32 | 14.32 | 500 | -0.05(-0.38%) |
Feb 20, 2020 | 14.37 | 14.37 | 14.37 | 14.37 | 17 | -0.04(-0.28%) |
Feb 19, 2020 | 14.41 | 14.43 | 14.41 | 14.41 | 1,582 | +0.04(+0.28%) |
Feb 18, 2020 | 14.45 | 14.45 | 14.36 | 14.38 | 5,296 | -0.01(-0.07%) |
Feb 14, 2020 | 14.39 | 14.39 | 14.38 | 14.38 | 1,700 | -0.02(-0.10%) |
Feb 13, 2020 | 14.54 | 14.54 | 14.36 | 14.40 | 15,363 | +0.03(+0.17%) |
Feb 12, 2020 | 14.38 | 14.38 | 14.38 | 14.38 | 53 | +0.04(+0.31%) |
Feb 11, 2020 | 14.32 | 14.36 | 14.32 | 14.33 | 3,063 | +0.05(+0.32%) |
Feb 10, 2020 | 14.26 | 14.28 | 14.26 | 14.28 | 1,889 | +0.04(+0.28%) |
Feb 07, 2020 | 14.25 | 14.27 | 14.23 | 14.24 | 1,900 | -0.06(-0.42%) |
Feb 06, 2020 | 14.31 | 14.32 | 14.30 | 14.30 | 1,344 | +0.03(+0.18%) |
Feb 05, 2020 | 14.25 | 14.28 | 14.25 | 14.28 | 600 | +0.07(+0.49%) |
Feb 04, 2020 | 14.31 | 14.31 | 14.19 | 14.21 | 1,350 | +0.10(+0.68%) |
Feb 03, 2020 | 14.11 | 14.13 | 14.11 | 14.12 | 3,387 | +0.04(+0.28%) |
Jan 31, 2020 | 14.09 | 14.09 | 14.07 | 14.07 | 800 | -0.11(-0.79%) |
Jan 30, 2020 | 14.14 | 14.19 | 14.13 | 14.19 | 611 | -0.02(-0.15%) |
Jan 29, 2020 | 14.12 | 14.21 | 14.12 | 14.21 | 1,380 | +0.00(+0.03%) |
Jan 28, 2020 | 14.30 | 14.30 | 14.18 | 14.21 | 4,876 | +0.06(+0.46%) |
Jan 27, 2020 | 14.10 | 14.14 | 14.10 | 14.14 | 628 | -0.14(-1.02%) |
Jan 24, 2020 | 14.47 | 14.47 | 14.28 | 14.29 | 5,600 | -0.02(-0.14%) |
Jan 23, 2020 | 14.28 | 14.32 | 14.28 | 14.30 | 1,138 | -0.01(-0.07%) |
Jan 22, 2020 | 14.39 | 14.39 | 14.31 | 14.31 | 4,123 | +0.03(+0.17%) |
Jan 21, 2020 | 14.15 | 14.31 | 14.15 | 14.29 | 25,264 | -0.01(-0.03%) |
Jan 17, 2020 | 14.38 | 14.38 | 14.29 | 14.29 | 1,100 | -0.01(-0.07%) |
Jan 16, 2020 | 14.37 | 14.37 | 14.30 | 14.30 | 1,189 | +0.08(+0.56%) |
Jan 15, 2020 | 14.15 | 14.23 | 14.15 | 14.23 | 309 | +0.02(+0.11%) |
Jan 14, 2020 | 14.07 | 14.22 | 14.07 | 14.21 | 8,579 | +0.01(+0.07%) |
Jan 13, 2020 | 14.20 | 14.23 | 14.17 | 14.20 | 2,073 | +0.04(+0.25%) |
Jan 10, 2020 | 14.19 | 14.20 | 14.15 | 14.16 | 1,600 | -0.01(-0.04%) |
Jan 09, 2020 | 14.15 | 14.17 | 14.15 | 14.17 | 333 | +0.05(+0.32%) |
Jan 08, 2020 | 14.15 | 14.18 | 14.09 | 14.12 | 6,269 | +0.00(+0.00%) |
Jan 07, 2020 | 14.15 | 14.15 | 14.12 | 14.12 | 1,483 | -0.01(-0.04%) |
Jan 06, 2020 | 14.19 | 14.19 | 14.12 | 14.13 | 5,342 | +0.00(+0.00%) |
Jan 03, 2020 | 14.09 | 14.13 | 14.09 | 14.13 | 1,200 | +0.00(+0.00%) |
Jan 02, 2020 | 14.27 | 14.27 | 14.09 | 14.13 | 10,459 | +0.09(+0.64%) |
Dec 31, 2019 | 14.15 | 14.15 | 14.04 | 14.04 | 3,800 | -0.05(-0.35%) |
Dec 30, 2019 | 14.00 | 14.11 | 14.00 | 14.09 | 6,994 | -0.03(-0.22%) |
Dec 27, 2019 | 14.14 | 14.14 | 14.09 | 14.12 | 6,200 | +0.04(+0.28%) |
Dec 26, 2019 | 14.10 | 14.13 | 14.08 | 14.08 | 4,776 | +0.02(+0.11%) |
Dec 24, 2019 | 14.08 | 14.08 | 14.06 | 14.06 | 3,100 | -0.01(-0.04%) |
Dec 23, 2019 | 14.22 | 14.22 | 14.05 | 14.07 | 1,839 | -0.62(-4.25%) |
Dec 20, 2019 | 14.65 | 14.70 | 14.65 | 14.70 | 15,600 | +0.09(+0.58%) |
Dec 19, 2019 | 14.51 | 14.63 | 14.51 | 14.61 | 2,898 | +0.01(+0.10%) |
Dec 18, 2019 | 14.52 | 14.60 | 14.52 | 14.60 | 1,310 | +0.01(+0.03%) |
Dec 17, 2019 | 14.56 | 14.59 | 14.56 | 14.59 | 1,102 | +0.00(+0.03%) |
Dec 16, 2019 | 14.64 | 14.64 | 14.59 | 14.59 | 3,360 | +0.05(+0.34%) |
Dec 13, 2019 | 14.54 | 14.54 | 14.54 | 14.54 | 300 | +0.02(+0.10%) |
Dec 12, 2019 | 14.52 | 14.52 | 14.49 | 14.52 | 1,567 | +0.04(+0.31%) |
Dec 11, 2019 | 14.45 | 14.48 | 14.45 | 14.47 | 3,094 | +0.04(+0.24%) |
Dec 10, 2019 | 14.45 | 14.45 | 14.44 | 14.44 | 1,344 | -0.01(-0.05%) |
Dec 09, 2019 | 14.47 | 14.48 | 14.45 | 14.45 | 5,756 | -0.02(-0.11%) |
Dec 06, 2019 | 14.46 | 14.47 | 14.46 | 14.46 | 5,800 | +0.08(+0.58%) |
Dec 05, 2019 | 14.37 | 14.40 | 14.37 | 14.38 | 2,000 | +0.01(+0.07%) |
Dec 04, 2019 | 14.34 | 14.37 | 14.34 | 14.37 | 1,363 | +0.08(+0.54%) |
Dec 03, 2019 | 14.29 | 14.30 | 14.29 | 14.29 | 102 | -0.05(-0.32%) |