Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.59 | 14.92 | 14.35 | 14.92 | 2,064 | -0.09(-0.61%) |
Feb 27, 2020 | 15.04 | 15.12 | 15.01 | 15.01 | 1,993 | -0.03(-0.18%) |
Feb 26, 2020 | 15.01 | 15.04 | 15.01 | 15.04 | 345 | +0.16(+1.05%) |
Feb 25, 2020 | 14.88 | 14.88 | 14.88 | 14.88 | 1 | +0.06(+0.40%) |
Feb 24, 2020 | 14.73 | 14.82 | 14.73 | 14.82 | 348 | -0.51(-3.30%) |
Feb 21, 2020 | 15.30 | 15.33 | 15.30 | 15.33 | 325 | +0.11(+0.73%) |
Feb 20, 2020 | 15.22 | 15.22 | 15.22 | 15.22 | 1 | -0.26(-1.69%) |
Feb 19, 2020 | 15.25 | 15.48 | 15.25 | 15.48 | 1,406 | +0.14(+0.90%) |
Feb 18, 2020 | 15.34 | 15.37 | 15.32 | 15.34 | 682 | +0.17(+1.12%) |
Feb 14, 2020 | 15.20 | 15.20 | 15.17 | 15.17 | 325 | +0.11(+0.73%) |
Feb 13, 2020 | 14.87 | 15.06 | 14.87 | 15.06 | 555 | -0.00(-0.03%) |
Feb 12, 2020 | 15.04 | 15.07 | 15.04 | 15.07 | 108 | +0.34(+2.31%) |
Feb 11, 2020 | 14.57 | 14.76 | 14.57 | 14.73 | 543 | +0.23(+1.62%) |
Feb 10, 2020 | 14.49 | 14.49 | 14.49 | 14.49 | 55 | +0.56(+4.00%) |
Feb 07, 2020 | 14.04 | 14.14 | 13.93 | 13.93 | 977 | -0.32(-2.23%) |
Feb 06, 2020 | 14.15 | 14.31 | 14.11 | 14.25 | 1,873 | +0.02(+0.13%) |
Feb 05, 2020 | 14.38 | 14.38 | 14.15 | 14.23 | 1,202 | +0.10(+0.68%) |
Feb 04, 2020 | 14.04 | 14.27 | 14.04 | 14.14 | 1,924 | +0.80(+5.96%) |
Feb 03, 2020 | 13.43 | 13.69 | 13.25 | 13.34 | 1,785 | -0.34(-2.52%) |
Jan 31, 2020 | 13.89 | 13.90 | 13.39 | 13.69 | 2,716 | -0.40(-2.82%) |
Jan 30, 2020 | 14.08 | 14.08 | 14.08 | 14.08 | 33 | -0.36(-2.48%) |
Jan 29, 2020 | 14.44 | 14.44 | 14.44 | 14.44 | 48 | +0.13(+0.93%) |
Jan 28, 2020 | 14.31 | 14.31 | 14.24 | 14.31 | 1,780 | -0.10(-0.67%) |
Jan 27, 2020 | 14.27 | 14.52 | 14.22 | 14.40 | 3,474 | -0.62(-4.13%) |
Jan 24, 2020 | 15.07 | 15.07 | 15.02 | 15.02 | 434 | +0.08(+0.55%) |
Jan 23, 2020 | 15.31 | 15.43 | 14.75 | 14.94 | 984 | -0.49(-3.16%) |
Jan 22, 2020 | 15.43 | 15.43 | 15.43 | 15.43 | 5 | +0.16(+1.05%) |
Jan 21, 2020 | 15.53 | 15.66 | 15.05 | 15.27 | 2,883 | -0.70(-4.38%) |
Jan 17, 2020 | 15.97 | 15.97 | 15.97 | 15.97 | 325 | +0.15(+0.93%) |
Jan 16, 2020 | 16.04 | 16.04 | 15.67 | 15.82 | 382 | -0.09(-0.55%) |
Jan 15, 2020 | 15.80 | 15.91 | 15.80 | 15.91 | 430 | -0.13(-0.83%) |
Jan 14, 2020 | 15.88 | 16.04 | 15.88 | 16.04 | 1,483 | +0.16(+0.98%) |
Jan 13, 2020 | 15.88 | 15.88 | 15.88 | 15.88 | 416 | +0.18(+1.14%) |
Jan 10, 2020 | 15.71 | 15.71 | 15.71 | 15.71 | 108 | -0.15(-0.93%) |
Jan 09, 2020 | 15.58 | 15.85 | 15.58 | 15.85 | 730 | +0.07(+0.44%) |
Jan 08, 2020 | 15.79 | 15.79 | 15.56 | 15.78 | 1,930 | -0.19(-1.18%) |
Jan 07, 2020 | 15.98 | 16.04 | 15.88 | 15.97 | 2,733 | -0.00(-0.03%) |
Jan 06, 2020 | 15.97 | 16.09 | 15.97 | 15.98 | 1,125 | +0.24(+1.55%) |
Jan 03, 2020 | 16.01 | 16.11 | 15.71 | 15.73 | 7,171 | -0.40(-2.49%) |
Jan 02, 2020 | 16.07 | 16.14 | 16.01 | 16.14 | 1,309 | +0.52(+3.32%) |
Dec 31, 2019 | 15.48 | 15.62 | 15.48 | 15.62 | 108 | +0.24(+1.54%) |
Dec 30, 2019 | 15.38 | 15.38 | 15.38 | 15.38 | 7 | +0.31(+2.04%) |
Dec 27, 2019 | 15.05 | 15.08 | 15.04 | 15.07 | 779 | +0.28(+1.92%) |
Dec 26, 2019 | 14.58 | 14.88 | 14.58 | 14.79 | 1,963 | +0.25(+1.70%) |
Dec 24, 2019 | 14.54 | 14.54 | 14.54 | 14.54 | 111 | +0.07(+0.50%) |
Dec 23, 2019 | 14.47 | 14.47 | 14.47 | 14.47 | 1 | +0.04(+0.25%) |
Dec 20, 2019 | 14.43 | 14.43 | 14.43 | 14.43 | 111 | -0.06(-0.40%) |
Dec 19, 2019 | 14.49 | 14.49 | 14.49 | 14.49 | 33 | -0.05(-0.37%) |
Dec 18, 2019 | 14.56 | 14.56 | 14.55 | 14.55 | 695 | -0.00(-0.03%) |
Dec 17, 2019 | 14.55 | 14.55 | 14.55 | 14.55 | 30 | +0.15(+1.06%) |
Dec 16, 2019 | 14.35 | 14.54 | 14.35 | 14.40 | 591 | +0.09(+0.64%) |
Dec 13, 2019 | 14.22 | 14.47 | 14.13 | 14.31 | 5,232 | +0.04(+0.26%) |
Dec 12, 2019 | 14.26 | 14.32 | 14.21 | 14.27 | 1,291 | +0.22(+1.56%) |
Dec 11, 2019 | 13.94 | 14.05 | 13.94 | 14.05 | 390 | +0.13(+0.97%) |
Dec 10, 2019 | 13.81 | 13.92 | 13.80 | 13.92 | 1,993 | +0.21(+1.54%) |
Dec 09, 2019 | 13.84 | 13.84 | 13.71 | 13.71 | 1,035 | +0.00(+0.03%) |
Dec 06, 2019 | 13.77 | 13.81 | 13.70 | 13.70 | 1,002 | +0.12(+0.89%) |
Dec 05, 2019 | 13.49 | 13.58 | 13.49 | 13.58 | 330 | -0.03(-0.20%) |
Dec 04, 2019 | 13.61 | 13.61 | 13.61 | 13.61 | 48 | +0.23(+1.71%) |
Dec 03, 2019 | 13.37 | 13.38 | 13.37 | 13.38 | 602 | -0.13(-1.00%) |