Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.79 | 13.25 | 12.76 | 13.25 | 1,100 | -0.22(-1.62%) |
Feb 27, 2020 | 14.00 | 14.00 | 13.37 | 13.47 | 705 | -0.63(-4.50%) |
Feb 26, 2020 | 14.53 | 14.53 | 14.10 | 14.10 | 1,200 | -0.37(-2.58%) |
Feb 25, 2020 | 14.47 | 14.90 | 14.47 | 14.47 | 102 | -0.74(-4.86%) |
Feb 24, 2020 | 15.13 | 15.21 | 15.12 | 15.21 | 795 | -0.35(-2.26%) |
Feb 21, 2020 | 15.54 | 15.57 | 15.45 | 15.57 | 900 | -0.18(-1.17%) |
Feb 20, 2020 | 15.75 | 15.75 | 15.75 | 15.75 | 32 | -0.10(-0.65%) |
Feb 19, 2020 | 15.85 | 15.85 | 15.85 | 15.85 | 1 | -0.05(-0.29%) |
Feb 18, 2020 | 15.95 | 15.95 | 15.90 | 15.90 | 620 | -0.10(-0.62%) |
Feb 14, 2020 | 15.90 | 16.00 | 15.90 | 16.00 | 200 | -0.00(-0.02%) |
Feb 13, 2020 | 16.17 | 16.17 | 16.00 | 16.00 | 1,201 | -0.22(-1.34%) |
Feb 12, 2020 | 16.10 | 16.22 | 16.10 | 16.22 | 301 | +0.26(+1.62%) |
Feb 11, 2020 | 15.96 | 15.96 | 15.96 | 15.96 | 6 | +0.25(+1.56%) |
Feb 10, 2020 | 15.72 | 15.72 | 15.72 | 15.72 | 93 | -0.43(-2.65%) |
Feb 07, 2020 | 16.14 | 16.14 | 16.08 | 16.14 | 5,300 | -0.20(-1.25%) |
Feb 06, 2020 | 16.40 | 16.40 | 16.35 | 16.35 | 213 | -0.22(-1.30%) |
Feb 05, 2020 | 16.56 | 16.56 | 16.56 | 16.56 | 0 | +0.18(+1.11%) |
Feb 04, 2020 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.22(+1.35%) |
Feb 03, 2020 | 16.16 | 16.16 | 16.16 | 16.16 | 1 | -0.10(-0.64%) |
Jan 31, 2020 | 16.40 | 16.42 | 16.22 | 16.27 | 1,500 | -0.31(-1.88%) |
Jan 30, 2020 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | -0.17(-1.04%) |
Jan 29, 2020 | 16.92 | 16.92 | 16.75 | 16.75 | 202 | -0.06(-0.38%) |
Jan 28, 2020 | 16.77 | 16.82 | 16.64 | 16.82 | 22,196 | +0.09(+0.52%) |
Jan 27, 2020 | 17.05 | 17.05 | 16.73 | 16.73 | 121 | -0.28(-1.67%) |
Jan 24, 2020 | 17.39 | 17.39 | 17.01 | 17.01 | 100 | -0.38(-2.20%) |
Jan 23, 2020 | 17.32 | 17.68 | 16.80 | 17.40 | 15,882 | -0.03(-0.16%) |
Jan 22, 2020 | 17.50 | 17.50 | 17.42 | 17.42 | 747 | -0.42(-2.36%) |
Jan 21, 2020 | 18.09 | 18.09 | 17.78 | 17.85 | 1,668 | -0.57(-3.08%) |
Jan 17, 2020 | 18.80 | 18.80 | 18.34 | 18.41 | 3,300 | -0.12(-0.67%) |
Jan 16, 2020 | 18.54 | 18.54 | 18.54 | 18.54 | 67 | +0.08(+0.41%) |
Jan 15, 2020 | 18.46 | 18.46 | 18.46 | 18.46 | 12 | +0.12(+0.66%) |
Jan 14, 2020 | 18.34 | 18.34 | 18.34 | 18.34 | 0 | +0.25(+1.38%) |
Jan 13, 2020 | 18.19 | 18.19 | 18.09 | 18.09 | 352 | +0.23(+1.32%) |
Jan 10, 2020 | 17.99 | 18.27 | 17.83 | 17.86 | 3,300 | -0.72(-3.86%) |
Jan 09, 2020 | 19.99 | 19.99 | 18.57 | 18.57 | 5,602 | -0.13(-0.69%) |
Jan 08, 2020 | 19.06 | 19.06 | 18.70 | 18.70 | 100 | -0.29(-1.50%) |
Jan 07, 2020 | 19.22 | 19.22 | 18.77 | 18.99 | 240 | -0.00(-0.00%) |
Jan 06, 2020 | 18.95 | 18.99 | 18.91 | 18.99 | 3,336 | +0.33(+1.75%) |
Jan 03, 2020 | 18.61 | 18.66 | 18.54 | 18.66 | 800 | +0.13(+0.71%) |
Jan 02, 2020 | 18.53 | 18.53 | 18.53 | 18.53 | 114 | +0.22(+1.19%) |
Dec 31, 2019 | 15.00 | 18.34 | 15.00 | 18.31 | 2,300 | +0.16(+0.88%) |
Dec 30, 2019 | 18.93 | 18.93 | 18.05 | 18.15 | 707 | -0.32(-1.75%) |
Dec 27, 2019 | 18.38 | 18.48 | 18.38 | 18.48 | 700 | -0.29(-1.55%) |
Dec 26, 2019 | 18.66 | 18.78 | 18.66 | 18.77 | 255 | +0.21(+1.12%) |
Dec 24, 2019 | 18.52 | 18.56 | 18.45 | 18.56 | 1,300 | +0.05(+0.25%) |
Dec 23, 2019 | 18.19 | 18.51 | 18.19 | 18.51 | 100 | +0.39(+2.17%) |
Dec 20, 2019 | 17.86 | 18.17 | 17.86 | 18.12 | 1,000 | -0.04(-0.23%) |
Dec 19, 2019 | 18.90 | 18.95 | 17.99 | 18.16 | 2,603 | -0.20(-1.08%) |
Dec 18, 2019 | 17.95 | 18.36 | 17.95 | 18.36 | 2,800 | +0.28(+1.57%) |
Dec 17, 2019 | 18.09 | 18.12 | 18.08 | 18.08 | 903 | +0.27(+1.49%) |
Dec 16, 2019 | 17.66 | 17.81 | 17.66 | 17.81 | 2,908 | +0.46(+2.62%) |
Dec 13, 2019 | 17.51 | 17.55 | 17.25 | 17.35 | 700 | -0.31(-1.75%) |
Dec 12, 2019 | 17.63 | 17.69 | 17.57 | 17.66 | 822 | +0.14(+0.80%) |
Dec 11, 2019 | 17.52 | 17.52 | 17.52 | 17.52 | 40 | -0.04(-0.24%) |
Dec 10, 2019 | 17.27 | 17.57 | 17.25 | 17.57 | 600 | +0.63(+3.72%) |
Dec 09, 2019 | 16.30 | 16.94 | 16.30 | 16.94 | 3,423 | +0.60(+3.64%) |
Dec 06, 2019 | 16.48 | 16.48 | 16.33 | 16.34 | 1,600 | +0.05(+0.29%) |
Dec 05, 2019 | 16.09 | 16.29 | 16.09 | 16.29 | 157 | -0.05(-0.28%) |
Dec 04, 2019 | 16.22 | 16.58 | 16.21 | 16.34 | 2,461 | +0.12(+0.76%) |
Dec 03, 2019 | 16.50 | 16.50 | 16.22 | 16.22 | 741 | -0.13(-0.78%) |