Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.00 | 16.00 | 15.69 | 15.80 | 4,526 | -0.31(-1.92%) |
Feb 27, 2020 | 16.06 | 16.16 | 15.72 | 16.11 | 5,600 | -0.19(-1.17%) |
Feb 25, 2020 | 16.30 | 16.30 | 16.30 | 16.30 | 300 | -0.35(-2.10%) |
Feb 24, 2020 | 16.68 | 16.68 | 16.65 | 16.65 | 1,500 | -0.16(-0.95%) |
Feb 21, 2020 | 16.79 | 16.81 | 16.78 | 16.81 | 7,600 | +0.01(+0.06%) |
Feb 20, 2020 | 16.82 | 16.82 | 16.77 | 16.80 | 5,900 | +0.04(+0.24%) |
Feb 18, 2020 | 16.76 | 16.76 | 16.76 | 0 | -0.09(-0.53%) | |
Feb 14, 2020 | 16.85 | 16.85 | 16.85 | 0 | -0.05(-0.30%) | |
Feb 13, 2020 | 16.95 | 16.95 | 16.87 | 16.90 | 3,240 | +0.03(+0.18%) |
Feb 12, 2020 | 16.95 | 16.99 | 16.87 | 16.87 | 10,700 | -0.13(-0.76%) |
Feb 11, 2020 | 17.14 | 17.14 | 17.00 | 17.00 | 800 | +0.05(+0.29%) |
Feb 10, 2020 | 17.00 | 17.00 | 16.95 | 16.95 | 700 | -0.06(-0.35%) |
Feb 07, 2020 | 17.00 | 17.09 | 16.97 | 17.01 | 5,363 | +0.01(+0.06%) |
Feb 06, 2020 | 17.10 | 17.10 | 16.94 | 17.00 | 1,000 | -0.15(-0.87%) |
Feb 05, 2020 | 17.16 | 17.16 | 17.15 | 17.15 | 4,500 | +0.07(+0.41%) |
Feb 04, 2020 | 17.05 | 17.08 | 17.05 | 17.08 | 5,872 | +0.10(+0.59%) |
Feb 03, 2020 | 17.06 | 17.06 | 16.98 | 16.98 | 2,000 | -0.07(-0.41%) |
Jan 31, 2020 | 17.32 | 17.32 | 17.05 | 17.05 | 29,900 | -0.45(-2.57%) |
Jan 30, 2020 | 17.50 | 17.58 | 17.41 | 17.50 | 1,142 | +0.09(+0.52%) |
Jan 29, 2020 | 17.37 | 17.50 | 17.37 | 17.41 | 400 | -0.04(-0.23%) |
Jan 27, 2020 | 17.45 | 17.45 | 17.45 | 0 | -0.05(-0.29%) | |
Jan 24, 2020 | 17.41 | 17.60 | 17.41 | 17.50 | 3,210 | -0.10(-0.57%) |
Jan 23, 2020 | 17.63 | 17.67 | 17.60 | 17.60 | 7,700 | -0.03(-0.17%) |
Jan 22, 2020 | 17.80 | 17.80 | 17.62 | 17.63 | 4,100 | -0.14(-0.79%) |
Jan 21, 2020 | 17.74 | 17.77 | 17.67 | 17.77 | 4,159 | -0.23(-1.28%) |
Jan 20, 2020 | 17.85 | 18.00 | 17.85 | 18.00 | 25,250 | +0.15(+0.84%) |
Jan 17, 2020 | 17.96 | 17.96 | 17.85 | 17.85 | 4,061 | +0.00(+0.00%) |
Jan 16, 2020 | 17.85 | 17.85 | 17.85 | 17.85 | 13,054 | +0.24(+1.36%) |
Jan 15, 2020 | 17.58 | 17.61 | 17.58 | 17.61 | 11,820 | +0.28(+1.62%) |
Jan 14, 2020 | 17.45 | 17.45 | 17.33 | 17.33 | 2,445 | -0.14(-0.80%) |
Jan 13, 2020 | 17.40 | 17.57 | 17.39 | 17.47 | 4,770 | +0.19(+1.10%) |
Jan 10, 2020 | 17.25 | 17.28 | 17.25 | 17.28 | 1,689 | +0.05(+0.29%) |
Jan 09, 2020 | 17.16 | 17.23 | 17.10 | 17.23 | 3,200 | +0.02(+0.12%) |
Jan 08, 2020 | 17.25 | 17.25 | 17.21 | 17.21 | 1,200 | -0.04(-0.23%) |
Jan 07, 2020 | 17.25 | 17.28 | 17.24 | 17.25 | 14,200 | -0.05(-0.29%) |
Jan 06, 2020 | 17.31 | 17.31 | 17.29 | 17.30 | 1,818 | +0.08(+0.46%) |
Jan 03, 2020 | 17.22 | 17.22 | 17.22 | 17.22 | 100 | +0.02(+0.12%) |
Jan 02, 2020 | 17.12 | 17.21 | 17.12 | 17.20 | 2,200 | +0.14(+0.82%) |
Dec 27, 2019 | 17.06 | 17.06 | 17.06 | 0 | +0.00(+0.00%) | |
Dec 24, 2019 | 17.06 | 17.06 | 17.06 | 17.06 | 1,300 | -0.24(-1.39%) |
Dec 23, 2019 | 17.35 | 17.36 | 17.28 | 17.30 | 7,153 | -0.04(-0.23%) |
Dec 20, 2019 | 17.23 | 17.34 | 17.04 | 17.34 | 11,300 | +0.30(+1.76%) |
Dec 19, 2019 | 17.15 | 17.20 | 17.04 | 17.04 | 3,850 | -0.06(-0.35%) |
Dec 18, 2019 | 16.99 | 17.10 | 16.92 | 17.10 | 8,910 | +0.30(+1.79%) |
Dec 17, 2019 | 16.63 | 16.92 | 16.63 | 16.80 | 6,450 | +0.16(+0.96%) |
Dec 16, 2019 | 16.62 | 16.83 | 16.62 | 16.64 | 8,521 | +0.01(+0.06%) |
Dec 13, 2019 | 16.79 | 16.79 | 16.63 | 16.63 | 3,251 | -0.17(-1.01%) |
Dec 12, 2019 | 16.60 | 16.81 | 16.42 | 16.80 | 6,838 | +0.40(+2.44%) |
Dec 11, 2019 | 16.50 | 16.61 | 16.37 | 16.40 | 7,825 | +0.00(+0.00%) |
Dec 10, 2019 | 16.30 | 16.40 | 16.20 | 16.40 | 6,300 | +0.01(+0.06%) |
Dec 09, 2019 | 16.21 | 16.39 | 16.21 | 16.39 | 550 | +0.19(+1.17%) |
Dec 06, 2019 | 16.01 | 16.20 | 16.01 | 16.20 | 5,800 | +0.19(+1.19%) |
Dec 05, 2019 | 16.15 | 16.16 | 16.01 | 16.01 | 4,600 | -0.14(-0.87%) |
Dec 04, 2019 | 16.04 | 16.15 | 15.57 | 16.15 | 8,601 | +0.19(+1.19%) |
Dec 03, 2019 | 15.96 | 15.96 | 15.96 | 15.96 | 2,450 | -0.17(-1.05%) |