Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.60 | 13.60 | 13.48 | 13.55 | 17,201 | -0.19(-1.38%) |
Feb 27, 2020 | 13.80 | 13.80 | 13.67 | 13.74 | 2,300 | -0.13(-0.94%) |
Feb 26, 2020 | 14.08 | 14.08 | 13.85 | 13.87 | 6,296 | -0.18(-1.28%) |
Feb 25, 2020 | 14.11 | 14.14 | 14.05 | 14.05 | 4,825 | -0.05(-0.35%) |
Feb 24, 2020 | 14.11 | 14.12 | 14.10 | 14.10 | 2,992 | -0.11(-0.77%) |
Feb 21, 2020 | 14.22 | 14.22 | 14.20 | 14.21 | 5,310 | -0.01(-0.07%) |
Feb 20, 2020 | 14.22 | 14.22 | 14.22 | 14.22 | 1,002 | +0.02(+0.14%) |
Feb 19, 2020 | 14.19 | 14.20 | 14.19 | 14.20 | 307 | -0.02(-0.14%) |
Feb 18, 2020 | 14.19 | 14.22 | 14.19 | 14.22 | 2,955 | -0.01(-0.07%) |
Feb 14, 2020 | 14.23 | 14.23 | 14.23 | 0 | +0.01(+0.07%) | |
Feb 13, 2020 | 14.17 | 14.25 | 14.17 | 14.22 | 1,072 | +0.02(+0.14%) |
Feb 12, 2020 | 14.20 | 14.20 | 14.20 | 14.20 | 2,281 | +0.02(+0.14%) |
Feb 11, 2020 | 14.16 | 14.20 | 14.16 | 14.18 | 10,395 | +0.00(+0.00%) |
Feb 10, 2020 | 14.18 | 14.18 | 14.18 | 14.18 | 838 | -0.02(-0.14%) |
Feb 07, 2020 | 14.24 | 14.24 | 14.20 | 14.20 | 436 | -0.02(-0.14%) |
Feb 06, 2020 | 14.22 | 14.22 | 14.22 | 14.22 | 304 | +0.05(+0.35%) |
Feb 05, 2020 | 14.15 | 14.17 | 14.15 | 14.17 | 462 | +0.02(+0.14%) |
Feb 04, 2020 | 14.14 | 14.15 | 14.13 | 14.15 | 8,583 | +0.06(+0.43%) |
Feb 03, 2020 | 14.10 | 14.10 | 14.09 | 14.09 | 500 | -0.01(-0.07%) |
Jan 31, 2020 | 14.11 | 14.11 | 14.10 | 14.10 | 17,430 | -0.04(-0.28%) |
Jan 30, 2020 | 14.14 | 14.14 | 14.14 | 14.14 | 353 | -0.03(-0.21%) |
Jan 29, 2020 | 14.19 | 14.19 | 14.17 | 14.17 | 9,590 | -0.07(-0.49%) |
Jan 28, 2020 | 14.22 | 14.24 | 14.22 | 14.24 | 350 | +0.10(+0.71%) |
Jan 27, 2020 | 14.14 | 14.14 | 14.14 | 14.14 | 108 | -0.12(-0.84%) |
Jan 24, 2020 | 14.27 | 14.27 | 14.25 | 14.26 | 8,400 | -0.04(-0.28%) |
Jan 23, 2020 | 14.27 | 14.30 | 14.27 | 14.30 | 2,961 | -0.02(-0.14%) |
Jan 22, 2020 | 14.28 | 14.32 | 14.28 | 14.32 | 2,287 | -0.04(-0.28%) |
Jan 21, 2020 | 14.36 | 14.36 | 14.36 | 14.36 | 100 | +0.02(+0.14%) |
Jan 16, 2020 | 14.34 | 14.34 | 14.34 | 0 | -0.02(-0.14%) | |
Jan 15, 2020 | 14.36 | 14.36 | 14.36 | 70 | +0.00(+0.00%) | |
Jan 14, 2020 | 14.30 | 14.36 | 14.30 | 14.36 | 360 | +0.06(+0.42%) |
Jan 13, 2020 | 14.27 | 14.32 | 14.27 | 14.30 | 2,138 | +0.03(+0.21%) |
Jan 10, 2020 | 14.29 | 14.29 | 14.27 | 14.27 | 900 | +0.01(+0.07%) |
Jan 09, 2020 | 14.15 | 14.26 | 14.15 | 14.26 | 4,382 | +0.10(+0.71%) |
Jan 08, 2020 | 14.19 | 14.19 | 14.16 | 14.16 | 4,955 | +0.01(+0.07%) |
Jan 07, 2020 | 14.21 | 14.21 | 14.15 | 14.15 | 13,800 | -0.08(-0.56%) |
Jan 06, 2020 | 14.23 | 14.23 | 14.23 | 14.23 | 1,044 | +0.08(+0.57%) |
Jan 03, 2020 | 14.12 | 14.15 | 14.12 | 14.15 | 7,450 | -0.04(-0.28%) |
Jan 02, 2020 | 14.18 | 14.19 | 14.18 | 14.19 | 1,092 | +0.03(+0.21%) |
Dec 31, 2019 | 14.16 | 14.16 | 14.16 | 0 | +0.02(+0.14%) | |
Dec 30, 2019 | 14.14 | 14.14 | 14.14 | 14.14 | 300 | +0.04(+0.28%) |
Dec 27, 2019 | 14.06 | 14.14 | 14.06 | 14.10 | 39,610 | -0.12(-0.84%) |
Dec 24, 2019 | 14.22 | 14.22 | 14.22 | 0 | +0.07(+0.49%) | |
Dec 23, 2019 | 14.17 | 14.18 | 14.13 | 14.15 | 5,194 | -0.02(-0.14%) |
Dec 20, 2019 | 14.18 | 14.18 | 14.17 | 14.17 | 46,799 | +0.04(+0.28%) |
Dec 19, 2019 | 14.12 | 14.13 | 14.12 | 14.13 | 4,100 | -0.06(-0.42%) |
Dec 18, 2019 | 14.15 | 14.19 | 14.15 | 14.19 | 23,124 | +0.07(+0.50%) |
Dec 17, 2019 | 14.11 | 14.12 | 14.11 | 14.12 | 688 | +0.02(+0.14%) |
Dec 16, 2019 | 13.90 | 14.10 | 13.90 | 14.10 | 2,661 | +0.13(+0.93%) |
Dec 13, 2019 | 13.91 | 13.98 | 13.91 | 13.97 | 16,363 | +0.02(+0.14%) |
Dec 12, 2019 | 13.88 | 13.95 | 13.88 | 13.95 | 2,583 | +0.10(+0.72%) |
Dec 11, 2019 | 13.78 | 13.87 | 13.78 | 13.85 | 3,178 | +0.00(+0.00%) |
Dec 10, 2019 | 13.74 | 13.85 | 13.74 | 13.85 | 12,811 | +0.04(+0.29%) |
Dec 09, 2019 | 13.81 | 13.81 | 13.81 | 13.81 | 546 | -0.01(-0.07%) |
Dec 06, 2019 | 13.84 | 13.84 | 13.82 | 13.82 | 4,681 | -0.03(-0.22%) |
Dec 05, 2019 | 13.80 | 13.85 | 13.80 | 13.85 | 11,200 | +0.05(+0.36%) |
Dec 04, 2019 | 13.75 | 13.80 | 13.75 | 13.80 | 4,425 | +0.04(+0.29%) |
Dec 03, 2019 | 13.80 | 13.80 | 13.76 | 13.76 | 1,700 | -0.10(-0.72%) |