Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.47 | 13.51 | 13.15 | 13.35 | 2,500 | -0.95(-6.64%) |
Feb 27, 2020 | 14.20 | 14.30 | 13.67 | 14.30 | 2,322 | -0.55(-3.70%) |
Feb 26, 2020 | 14.78 | 14.85 | 14.70 | 14.85 | 1,698 | -0.03(-0.17%) |
Feb 25, 2020 | 15.19 | 15.19 | 14.88 | 14.88 | 691 | -0.13(-0.90%) |
Feb 24, 2020 | 15.01 | 15.01 | 15.01 | 177 | +0.00(+0.00%) | |
Feb 21, 2020 | 15.01 | 15.01 | 15.01 | 15.01 | 100 | -0.19(-1.25%) |
Feb 20, 2020 | 15.46 | 15.66 | 15.20 | 15.20 | 2,633 | +0.20(+1.33%) |
Feb 19, 2020 | 15.21 | 15.21 | 15.00 | 15.00 | 1,506 | -0.13(-0.86%) |
Feb 18, 2020 | 15.13 | 15.13 | 15.13 | 15.13 | 256 | +0.23(+1.54%) |
Feb 14, 2020 | 14.90 | 14.90 | 14.90 | 65 | +0.00(+0.00%) | |
Feb 13, 2020 | 14.90 | 14.90 | 14.90 | 14.90 | 122 | -0.08(-0.57%) |
Feb 12, 2020 | 14.98 | 14.98 | 14.98 | 14.98 | 241 | +0.02(+0.13%) |
Feb 11, 2020 | 14.96 | 14.96 | 14.96 | 14.96 | 100 | -0.04(-0.30%) |
Feb 10, 2020 | 15.01 | 15.01 | 15.01 | 15.01 | 391 | +0.23(+1.54%) |
Feb 07, 2020 | 14.78 | 14.78 | 14.78 | 49 | +0.00(+0.00%) | |
Feb 06, 2020 | 14.98 | 15.10 | 14.78 | 14.78 | 734 | -0.62(-4.01%) |
Feb 05, 2020 | 15.22 | 15.41 | 15.22 | 15.40 | 12,390 | +0.54(+3.60%) |
Feb 04, 2020 | 14.87 | 14.87 | 14.87 | 14.87 | 335 | +0.60(+4.17%) |
Feb 03, 2020 | 14.27 | 14.27 | 14.06 | 14.27 | 697 | +0.39(+2.81%) |
Jan 31, 2020 | 13.88 | 13.88 | 13.88 | 217 | +0.00(+0.00%) | |
Jan 30, 2020 | 13.90 | 13.90 | 13.85 | 13.88 | 1,093 | +0.02(+0.11%) |
Jan 29, 2020 | 13.88 | 14.00 | 13.87 | 13.87 | 1,171 | +0.37(+2.70%) |
Jan 28, 2020 | 13.50 | 13.50 | 13.50 | 13.50 | 674 | -0.16(-1.21%) |
Jan 27, 2020 | 13.45 | 13.66 | 13.45 | 13.66 | 400 | -0.10(-0.73%) |
Jan 24, 2020 | 13.64 | 13.77 | 13.64 | 13.77 | 500 | -0.12(-0.86%) |
Jan 23, 2020 | 13.88 | 13.88 | 13.88 | 13.88 | 304 | +0.32(+2.40%) |
Jan 22, 2020 | 13.70 | 13.70 | 13.56 | 13.56 | 317 | +0.28(+2.11%) |
Jan 21, 2020 | 13.28 | 13.28 | 13.28 | 13.28 | 306 | -0.03(-0.19%) |
Jan 17, 2020 | 13.30 | 13.30 | 13.30 | 13.30 | 100 | -0.45(-3.24%) |
Jan 16, 2020 | 13.62 | 13.75 | 13.62 | 13.75 | 709 | -0.10(-0.69%) |
Jan 15, 2020 | 13.85 | 13.85 | 13.85 | 13.85 | 405 | -0.56(-3.92%) |
Jan 14, 2020 | 14.41 | 14.41 | 14.41 | 14.41 | 281 | +0.08(+0.56%) |
Jan 13, 2020 | 14.33 | 14.33 | 14.13 | 14.33 | 1,435 | +0.38(+2.72%) |
Jan 10, 2020 | 13.70 | 14.45 | 13.70 | 13.95 | 2,100 | +0.26(+1.94%) |
Jan 09, 2020 | 13.69 | 13.69 | 13.69 | 13.69 | 236 | -0.12(-0.83%) |
Jan 08, 2020 | 13.80 | 13.80 | 13.80 | 13.80 | 112 | +0.04(+0.29%) |
Jan 07, 2020 | 13.77 | 13.85 | 13.76 | 13.76 | 3,307 | +0.16(+1.18%) |
Jan 06, 2020 | 13.65 | 13.65 | 13.52 | 13.60 | 859 | -0.36(-2.58%) |
Jan 03, 2020 | 13.96 | 13.96 | 13.74 | 13.96 | 1,600 | +0.06(+0.43%) |
Jan 02, 2020 | 13.90 | 13.90 | 13.90 | 13.90 | 144 | -0.06(-0.43%) |
Dec 31, 2019 | 13.83 | 13.96 | 13.70 | 13.96 | 500 | +0.40(+2.95%) |
Dec 30, 2019 | 13.71 | 13.71 | 13.56 | 13.56 | 240 | -0.10(-0.73%) |
Dec 27, 2019 | 13.70 | 13.78 | 13.66 | 13.66 | 800 | -0.04(-0.29%) |
Dec 26, 2019 | 13.86 | 13.86 | 13.70 | 13.70 | 1,955 | +0.03(+0.22%) |
Dec 24, 2019 | 13.67 | 13.67 | 13.67 | 46 | +0.00(+0.00%) | |
Dec 23, 2019 | 13.67 | 13.67 | 13.67 | 13.67 | 318 | -0.30(-2.18%) |
Dec 20, 2019 | 14.09 | 14.09 | 13.97 | 13.97 | 200 | -0.15(-1.06%) |
Dec 19, 2019 | 14.12 | 14.12 | 14.12 | 14.12 | 423 | +0.16(+1.14%) |
Dec 18, 2019 | 13.96 | 14.08 | 13.96 | 13.97 | 7,087 | +0.43(+3.15%) |
Dec 17, 2019 | 13.54 | 13.54 | 13.54 | 13.54 | 1,059 | +0.32(+2.42%) |
Dec 16, 2019 | 13.12 | 13.22 | 13.12 | 13.22 | 860 | -0.29(-2.15%) |
Dec 13, 2019 | 13.51 | 13.51 | 13.51 | 154 | +0.00(+0.00%) | |
Dec 12, 2019 | 13.51 | 13.51 | 13.51 | 13.51 | 260 | +0.84(+6.61%) |
Dec 11, 2019 | 12.86 | 12.86 | 12.66 | 12.67 | 2,291 | +0.27(+2.19%) |
Dec 10, 2019 | 12.40 | 12.40 | 12.40 | 12.40 | 204 | +0.00(+0.00%) |
Dec 09, 2019 | 12.51 | 12.51 | 12.40 | 12.40 | 1,143 | -0.02(-0.16%) |
Dec 06, 2019 | 12.42 | 12.42 | 12.42 | 12.42 | 1,100 | +0.00(+0.00%) |
Dec 05, 2019 | 12.42 | 12.42 | 12.42 | 24 | +0.00(+0.00%) | |
Dec 04, 2019 | 12.42 | 12.42 | 12.42 | 12.42 | 380 | +0.52(+4.37%) |