Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.00 | 12.12 | 11.50 | 12.08 | 4,300 | -0.53(-4.24%) |
Feb 27, 2020 | 12.64 | 12.71 | 12.58 | 12.61 | 2,041 | +0.23(+1.88%) |
Feb 26, 2020 | 12.51 | 12.51 | 12.38 | 12.38 | 2,966 | -0.36(-2.81%) |
Feb 25, 2020 | 12.69 | 12.74 | 12.69 | 12.74 | 620 | -0.02(-0.13%) |
Feb 24, 2020 | 12.82 | 12.82 | 12.75 | 12.75 | 1,897 | -0.20(-1.57%) |
Feb 21, 2020 | 12.79 | 13.03 | 12.78 | 12.96 | 700 | +0.08(+0.59%) |
Feb 20, 2020 | 12.96 | 12.96 | 12.87 | 12.88 | 2,898 | -0.50(-3.74%) |
Feb 19, 2020 | 13.83 | 13.83 | 13.38 | 13.38 | 696 | -0.07(-0.53%) |
Feb 18, 2020 | 13.51 | 13.51 | 13.45 | 13.45 | 202 | -0.18(-1.35%) |
Feb 14, 2020 | 13.65 | 13.65 | 13.63 | 13.63 | 1,200 | -0.09(-0.62%) |
Feb 13, 2020 | 13.79 | 13.84 | 13.72 | 13.72 | 1,721 | -0.12(-0.87%) |
Feb 12, 2020 | 13.86 | 13.92 | 13.84 | 13.84 | 1,220 | +0.18(+1.31%) |
Feb 11, 2020 | 13.83 | 13.83 | 13.66 | 13.66 | 2,424 | +0.25(+1.89%) |
Feb 10, 2020 | 13.38 | 13.41 | 13.35 | 13.41 | 665 | +0.03(+0.22%) |
Feb 07, 2020 | 13.40 | 13.40 | 13.36 | 13.38 | 4,800 | -0.42(-3.08%) |
Feb 06, 2020 | 14.44 | 14.44 | 13.80 | 13.80 | 1,755 | -0.13(-0.95%) |
Feb 05, 2020 | 14.01 | 14.01 | 13.43 | 13.94 | 9,399 | +0.03(+0.20%) |
Feb 04, 2020 | 13.80 | 13.91 | 13.79 | 13.91 | 5,903 | +0.42(+3.12%) |
Feb 03, 2020 | 13.53 | 13.55 | 13.49 | 13.49 | 1,002 | -0.04(-0.32%) |
Jan 31, 2020 | 13.57 | 13.57 | 13.49 | 13.53 | 1,600 | -0.24(-1.73%) |
Jan 30, 2020 | 13.04 | 13.77 | 13.04 | 13.77 | 2,729 | -0.26(-1.85%) |
Jan 29, 2020 | 13.92 | 14.09 | 13.92 | 14.03 | 1,031 | -0.04(-0.28%) |
Jan 28, 2020 | 13.99 | 14.07 | 13.98 | 14.07 | 2,858 | -0.01(-0.09%) |
Jan 27, 2020 | 14.06 | 14.10 | 14.05 | 14.08 | 5,202 | -0.53(-3.64%) |
Jan 24, 2020 | 14.67 | 14.67 | 14.57 | 14.62 | 1,700 | -0.18(-1.22%) |
Jan 23, 2020 | 14.73 | 14.79 | 14.73 | 14.79 | 191 | +0.03(+0.20%) |
Jan 22, 2020 | 14.78 | 14.80 | 14.77 | 14.77 | 3,119 | -0.03(-0.22%) |
Jan 21, 2020 | 14.86 | 14.86 | 14.33 | 14.80 | 1,918 | -0.30(-2.00%) |
Jan 17, 2020 | 15.18 | 15.18 | 15.10 | 15.10 | 200 | -0.18(-1.15%) |
Jan 16, 2020 | 15.20 | 15.27 | 15.20 | 15.27 | 449 | -0.05(-0.35%) |
Jan 15, 2020 | 15.33 | 15.33 | 15.33 | 15.33 | 1 | -0.03(-0.21%) |
Jan 14, 2020 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | -0.01(-0.09%) |
Jan 13, 2020 | 15.41 | 15.41 | 15.37 | 15.37 | 340 | -0.05(-0.31%) |
Jan 10, 2020 | 14.95 | 15.42 | 14.95 | 15.42 | 4,200 | +0.47(+3.14%) |
Jan 09, 2020 | 14.97 | 15.30 | 14.95 | 14.95 | 903 | -0.10(-0.66%) |
Jan 08, 2020 | 14.94 | 15.05 | 14.93 | 15.05 | 421 | -0.01(-0.07%) |
Jan 07, 2020 | 15.05 | 15.06 | 14.54 | 15.06 | 2,705 | -0.66(-4.20%) |
Jan 06, 2020 | 15.65 | 15.72 | 15.63 | 15.72 | 631 | -0.11(-0.69%) |
Jan 03, 2020 | 15.83 | 15.83 | 15.83 | 15.83 | 800 | -0.32(-2.00%) |
Jan 02, 2020 | 16.14 | 16.51 | 16.12 | 16.15 | 647 | -0.34(-2.04%) |
Dec 31, 2019 | 16.50 | 16.82 | 16.49 | 16.49 | 3,600 | +0.26(+1.63%) |
Dec 30, 2019 | 16.27 | 16.27 | 16.19 | 16.23 | 810 | +0.15(+0.90%) |
Dec 27, 2019 | 16.00 | 16.12 | 16.00 | 16.08 | 1,600 | +0.27(+1.71%) |
Dec 26, 2019 | 15.73 | 15.81 | 15.73 | 15.81 | 205 | +0.20(+1.31%) |
Dec 24, 2019 | 15.58 | 15.61 | 15.58 | 15.61 | 300 | -0.02(-0.16%) |
Dec 23, 2019 | 15.88 | 15.88 | 15.50 | 15.63 | 2,833 | +0.17(+1.10%) |
Dec 20, 2019 | 15.22 | 15.46 | 15.22 | 15.46 | 1,900 | +0.20(+1.28%) |
Dec 19, 2019 | 15.26 | 15.26 | 15.26 | 15.26 | 1 | +0.25(+1.64%) |
Dec 18, 2019 | 15.02 | 15.02 | 15.02 | 15.02 | 3 | +0.08(+0.55%) |
Dec 17, 2019 | 14.94 | 14.94 | 14.94 | 14.94 | 1 | -0.34(-2.21%) |
Dec 16, 2019 | 15.32 | 15.32 | 15.27 | 15.27 | 204 | +0.15(+1.02%) |
Dec 13, 2019 | 15.12 | 15.12 | 15.12 | 15.12 | 1,300 | -0.31(-2.01%) |
Dec 12, 2019 | 15.45 | 15.45 | 15.42 | 15.43 | 1,204 | +0.19(+1.24%) |
Dec 11, 2019 | 15.22 | 15.24 | 15.22 | 15.24 | 129 | +0.60(+4.09%) |
Dec 10, 2019 | 14.61 | 14.64 | 14.61 | 14.64 | 1,454 | -0.16(-1.07%) |
Dec 09, 2019 | 14.81 | 14.84 | 14.79 | 14.80 | 2,571 | -0.08(-0.56%) |
Dec 06, 2019 | 14.84 | 14.91 | 14.84 | 14.88 | 1,500 | +0.03(+0.17%) |
Dec 05, 2019 | 14.82 | 14.86 | 14.82 | 14.86 | 679 | -0.13(-0.85%) |
Dec 04, 2019 | 14.91 | 15.01 | 14.91 | 14.98 | 2,115 | +0.06(+0.42%) |
Dec 03, 2019 | 14.92 | 14.92 | 14.92 | 14.92 | 60 | +0.16(+1.06%) |