Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.34 | 14.34 | 14.27 | 14.31 | 69,039 | +0.01(+0.07%) |
Feb 27, 2020 | 14.31 | 14.32 | 14.30 | 14.30 | 41,031 | +0.02(+0.14%) |
Feb 26, 2020 | 14.30 | 14.30 | 14.28 | 14.28 | 58,603 | -0.05(-0.35%) |
Feb 25, 2020 | 14.34 | 14.35 | 14.33 | 14.33 | 42,004 | +0.00(+0.00%) |
Feb 24, 2020 | 14.34 | 14.35 | 14.33 | 14.33 | 31,792 | +0.01(+0.07%) |
Feb 21, 2020 | 14.33 | 14.33 | 14.32 | 14.32 | 24,036 | +0.01(+0.07%) |
Feb 20, 2020 | 14.30 | 14.31 | 14.30 | 14.31 | 17,339 | +0.02(+0.14%) |
Feb 19, 2020 | 14.30 | 14.30 | 14.28 | 14.29 | 20,772 | -0.02(-0.14%) |
Feb 18, 2020 | 14.30 | 14.31 | 14.29 | 14.31 | 35,946 | +0.03(+0.21%) |
Feb 14, 2020 | 14.28 | 14.28 | 14.28 | 0 | +0.00(+0.00%) | |
Feb 13, 2020 | 14.27 | 14.28 | 14.27 | 14.28 | 13,227 | +0.00(+0.00%) |
Feb 12, 2020 | 14.29 | 14.29 | 14.27 | 14.28 | 17,200 | -0.01(-0.07%) |
Feb 11, 2020 | 14.31 | 14.31 | 14.29 | 14.29 | 24,508 | -0.01(-0.07%) |
Feb 10, 2020 | 14.29 | 14.31 | 14.29 | 14.30 | 26,993 | +0.01(+0.07%) |
Feb 07, 2020 | 14.29 | 14.30 | 14.28 | 14.29 | 10,116 | +0.00(+0.00%) |
Feb 06, 2020 | 14.27 | 14.29 | 14.27 | 14.29 | 4,551 | +0.01(+0.07%) |
Feb 05, 2020 | 14.28 | 14.28 | 14.26 | 14.28 | 32,541 | +0.00(+0.00%) |
Feb 04, 2020 | 14.31 | 14.31 | 14.27 | 14.28 | 19,341 | -0.03(-0.21%) |
Feb 03, 2020 | 14.30 | 14.31 | 14.29 | 14.31 | 42,512 | +0.01(+0.07%) |
Jan 31, 2020 | 14.29 | 14.30 | 14.29 | 14.30 | 9,009 | +0.01(+0.07%) |
Jan 30, 2020 | 14.29 | 14.29 | 14.28 | 14.29 | 25,177 | +0.01(+0.07%) |
Jan 29, 2020 | 14.28 | 14.29 | 14.28 | 14.28 | 29,393 | -0.03(-0.21%) |
Jan 28, 2020 | 14.32 | 14.32 | 14.30 | 14.31 | 16,696 | -0.01(-0.07%) |
Jan 27, 2020 | 14.33 | 14.33 | 14.31 | 14.32 | 23,654 | +0.00(+0.00%) |
Jan 24, 2020 | 14.30 | 14.32 | 14.29 | 14.32 | 53,621 | +0.03(+0.21%) |
Jan 23, 2020 | 14.30 | 14.30 | 14.29 | 14.29 | 14,736 | +0.01(+0.07%) |
Jan 22, 2020 | 14.26 | 14.29 | 14.25 | 14.28 | 31,295 | +0.03(+0.21%) |
Jan 21, 2020 | 14.25 | 14.26 | 14.24 | 14.25 | 28,184 | +0.00(+0.00%) |
Jan 20, 2020 | 14.25 | 14.25 | 14.23 | 14.25 | 58,171 | +0.01(+0.07%) |
Jan 17, 2020 | 14.23 | 14.24 | 14.23 | 14.24 | 7,530 | +0.01(+0.07%) |
Jan 16, 2020 | 14.24 | 14.24 | 14.23 | 14.23 | 10,614 | +0.00(+0.00%) |
Jan 15, 2020 | 14.22 | 14.24 | 14.21 | 14.23 | 128,693 | +0.01(+0.07%) |
Jan 14, 2020 | 14.21 | 14.22 | 14.21 | 14.22 | 25,007 | +0.01(+0.07%) |
Jan 13, 2020 | 14.20 | 14.21 | 14.20 | 14.21 | 37,055 | +0.00(+0.00%) |
Jan 10, 2020 | 14.20 | 14.21 | 14.20 | 14.21 | 23,566 | -0.01(-0.07%) |
Jan 09, 2020 | 14.19 | 14.22 | 14.19 | 14.22 | 1,733,321 | +0.02(+0.14%) |
Jan 08, 2020 | 14.21 | 14.21 | 14.19 | 14.20 | 15,432 | +0.02(+0.14%) |
Jan 07, 2020 | 14.20 | 14.20 | 14.18 | 14.18 | 18,134 | -0.02(-0.14%) |
Jan 06, 2020 | 14.21 | 14.21 | 14.19 | 14.20 | 44,278 | -0.01(-0.07%) |
Jan 03, 2020 | 14.19 | 14.21 | 14.18 | 14.21 | 12,800 | +0.02(+0.14%) |
Jan 02, 2020 | 14.18 | 14.19 | 14.16 | 14.19 | 26,629 | +0.02(+0.14%) |
Dec 31, 2019 | 14.17 | 14.17 | 14.17 | 0 | +0.00(+0.00%) | |
Dec 30, 2019 | 14.16 | 14.17 | 14.16 | 14.17 | 4,882 | -0.01(-0.07%) |
Dec 27, 2019 | 14.18 | 14.18 | 14.17 | 14.18 | 6,053 | -0.02(-0.14%) |
Dec 24, 2019 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) | |
Dec 23, 2019 | 14.21 | 14.21 | 14.18 | 14.20 | 34,249 | +0.01(+0.07%) |
Dec 20, 2019 | 14.19 | 14.20 | 14.19 | 14.19 | 10,499 | +0.02(+0.14%) |
Dec 19, 2019 | 14.18 | 14.19 | 14.17 | 14.17 | 15,657 | +0.00(+0.00%) |
Dec 18, 2019 | 14.18 | 14.18 | 14.16 | 14.17 | 29,990 | -0.01(-0.07%) |
Dec 17, 2019 | 14.17 | 14.18 | 14.17 | 14.18 | 13,145 | +0.01(+0.07%) |
Dec 16, 2019 | 14.18 | 14.18 | 14.17 | 14.17 | 20,113 | -0.02(-0.14%) |
Dec 13, 2019 | 14.17 | 14.19 | 14.17 | 14.19 | 12,115 | +0.03(+0.21%) |
Dec 12, 2019 | 14.18 | 14.18 | 14.15 | 14.16 | 19,556 | -0.02(-0.14%) |
Dec 11, 2019 | 14.16 | 14.18 | 14.16 | 14.18 | 4,257 | +0.00(+0.00%) |
Dec 10, 2019 | 14.18 | 14.18 | 14.17 | 14.18 | 18,176 | +0.01(+0.07%) |
Dec 09, 2019 | 14.18 | 14.18 | 14.17 | 14.17 | 26,950 | -0.01(-0.07%) |
Dec 06, 2019 | 14.19 | 14.19 | 14.17 | 14.18 | 10,002 | +0.01(+0.07%) |
Dec 05, 2019 | 14.17 | 14.17 | 14.16 | 14.17 | 22,921 | -0.02(-0.14%) |
Dec 04, 2019 | 14.20 | 14.20 | 14.17 | 14.19 | 16,517 | +0.00(+0.00%) |
Dec 03, 2019 | 14.21 | 14.21 | 14.19 | 14.19 | 7,480 | +0.02(+0.14%) |