Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.80 | 13.80 | 13.35 | 13.41 | 69,000 | -0.28(-2.05%) |
Feb 27, 2020 | 13.77 | 13.77 | 13.62 | 13.69 | 21,371 | -0.04(-0.29%) |
Feb 26, 2020 | 13.88 | 13.88 | 13.73 | 13.73 | 17,200 | -0.03(-0.22%) |
Feb 25, 2020 | 13.87 | 13.90 | 13.73 | 13.76 | 14,667 | -0.02(-0.15%) |
Feb 24, 2020 | 13.87 | 13.87 | 13.77 | 13.78 | 14,687 | +0.03(+0.22%) |
Feb 21, 2020 | 13.79 | 13.85 | 13.75 | 13.75 | 14,900 | -0.04(-0.29%) |
Feb 20, 2020 | 13.77 | 13.79 | 13.72 | 13.79 | 8,122 | +0.00(+0.00%) |
Feb 19, 2020 | 13.66 | 13.79 | 13.66 | 13.79 | 21,372 | +0.14(+1.03%) |
Feb 18, 2020 | 13.64 | 13.65 | 13.60 | 13.65 | 11,012 | +0.04(+0.29%) |
Feb 14, 2020 | 13.68 | 13.71 | 13.61 | 13.61 | 20,500 | -0.05(-0.37%) |
Feb 13, 2020 | 13.70 | 13.70 | 13.61 | 13.66 | 21,389 | +0.00(+0.00%) |
Feb 12, 2020 | 13.73 | 13.79 | 13.66 | 13.66 | 25,427 | -0.08(-0.58%) |
Feb 11, 2020 | 13.75 | 13.79 | 13.70 | 13.74 | 44,822 | +0.02(+0.15%) |
Feb 10, 2020 | 13.72 | 13.72 | 13.65 | 13.72 | 12,028 | +0.03(+0.22%) |
Feb 07, 2020 | 13.75 | 13.75 | 13.68 | 13.69 | 15,800 | -0.06(-0.44%) |
Feb 06, 2020 | 13.69 | 13.75 | 13.63 | 13.75 | 14,180 | +0.08(+0.59%) |
Feb 05, 2020 | 13.71 | 13.71 | 13.65 | 13.67 | 34,336 | -0.03(-0.22%) |
Feb 04, 2020 | 13.70 | 13.71 | 13.65 | 13.70 | 32,501 | +0.06(+0.44%) |
Feb 03, 2020 | 13.70 | 13.70 | 13.64 | 13.64 | 8,981 | -0.04(-0.29%) |
Jan 31, 2020 | 13.70 | 13.70 | 13.62 | 13.68 | 13,400 | +0.00(+0.00%) |
Jan 30, 2020 | 13.67 | 13.68 | 13.60 | 13.68 | 28,991 | +0.01(+0.07%) |
Jan 29, 2020 | 13.69 | 13.69 | 13.65 | 13.67 | 10,650 | +0.02(+0.15%) |
Jan 28, 2020 | 13.68 | 13.68 | 13.63 | 13.65 | 7,124 | -0.02(-0.15%) |
Jan 27, 2020 | 13.68 | 13.68 | 13.58 | 13.67 | 7,635 | +0.07(+0.51%) |
Jan 24, 2020 | 13.61 | 13.61 | 13.56 | 13.60 | 31,800 | +0.06(+0.44%) |
Jan 23, 2020 | 13.51 | 13.57 | 13.50 | 13.54 | 16,676 | +0.03(+0.22%) |
Jan 22, 2020 | 13.50 | 13.51 | 13.44 | 13.51 | 29,147 | +0.06(+0.45%) |
Jan 21, 2020 | 13.46 | 13.46 | 13.41 | 13.45 | 23,410 | +0.02(+0.15%) |
Jan 17, 2020 | 13.41 | 13.49 | 13.38 | 13.43 | 20,200 | +0.00(+0.00%) |
Jan 16, 2020 | 13.51 | 13.51 | 13.42 | 13.43 | 13,261 | -0.08(-0.59%) |
Jan 15, 2020 | 13.48 | 13.51 | 13.48 | 13.51 | 10,119 | +0.03(+0.22%) |
Jan 14, 2020 | 13.48 | 13.48 | 13.41 | 13.48 | 8,297 | +0.03(+0.22%) |
Jan 13, 2020 | 13.39 | 13.49 | 13.39 | 13.45 | 14,147 | +0.10(+0.75%) |
Jan 10, 2020 | 13.39 | 13.45 | 13.33 | 13.35 | 11,000 | -0.06(-0.45%) |
Jan 09, 2020 | 13.52 | 13.52 | 13.36 | 13.41 | 42,926 | -0.08(-0.59%) |
Jan 08, 2020 | 13.60 | 13.60 | 13.47 | 13.49 | 26,569 | -0.06(-0.44%) |
Jan 07, 2020 | 13.60 | 13.60 | 13.53 | 13.55 | 13,276 | +0.05(+0.37%) |
Jan 06, 2020 | 13.52 | 13.55 | 13.47 | 13.50 | 13,105 | +0.01(+0.07%) |
Jan 03, 2020 | 13.45 | 13.49 | 13.38 | 13.49 | 16,600 | +0.05(+0.37%) |
Jan 02, 2020 | 13.43 | 13.49 | 13.37 | 13.44 | 7,970 | -0.04(-0.30%) |
Dec 31, 2019 | 13.48 | 13.49 | 13.36 | 13.48 | 20,300 | +0.08(+0.60%) |
Dec 30, 2019 | 13.37 | 13.40 | 13.34 | 13.40 | 26,368 | +0.05(+0.37%) |
Dec 27, 2019 | 13.49 | 13.49 | 13.35 | 13.35 | 11,600 | -0.13(-0.96%) |
Dec 26, 2019 | 13.52 | 13.52 | 13.46 | 13.48 | 22,475 | +0.04(+0.30%) |
Dec 24, 2019 | 13.58 | 13.60 | 13.44 | 13.44 | 8,300 | -0.07(-0.52%) |
Dec 23, 2019 | 13.44 | 13.51 | 13.44 | 13.51 | 7,644 | +0.11(+0.82%) |
Dec 20, 2019 | 13.54 | 13.55 | 13.40 | 13.40 | 33,100 | -0.11(-0.81%) |
Dec 19, 2019 | 13.53 | 13.53 | 13.30 | 13.51 | 34,730 | -0.01(-0.07%) |
Dec 18, 2019 | 13.47 | 13.53 | 13.42 | 13.52 | 21,729 | +0.08(+0.60%) |
Dec 17, 2019 | 13.48 | 13.48 | 13.41 | 13.44 | 35,666 | +0.09(+0.67%) |
Dec 16, 2019 | 13.43 | 13.44 | 13.35 | 13.35 | 16,811 | -0.05(-0.37%) |
Dec 13, 2019 | 13.39 | 13.43 | 13.30 | 13.40 | 11,500 | +0.03(+0.22%) |
Dec 12, 2019 | 13.40 | 13.48 | 13.33 | 13.37 | 10,650 | -0.08(-0.59%) |
Dec 11, 2019 | 13.40 | 13.45 | 13.39 | 13.45 | 15,447 | +0.05(+0.37%) |
Dec 10, 2019 | 13.38 | 13.46 | 13.36 | 13.40 | 15,904 | +0.06(+0.45%) |
Dec 09, 2019 | 13.30 | 13.35 | 13.26 | 13.34 | 37,068 | +0.08(+0.60%) |
Dec 06, 2019 | 13.05 | 13.26 | 13.04 | 13.26 | 28,700 | +0.11(+0.84%) |
Dec 05, 2019 | 13.00 | 13.15 | 13.00 | 13.15 | 14,665 | +0.10(+0.77%) |
Dec 04, 2019 | 13.01 | 13.13 | 13.01 | 13.05 | 23,562 | -0.04(-0.31%) |
Dec 03, 2019 | 13.11 | 13.14 | 13.05 | 13.09 | 23,618 | +0.03(+0.23%) |