Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.96 | 14.96 | 14.56 | 14.56 | 2,900 | -0.79(-5.15%) |
Feb 27, 2020 | 15.35 | 15.35 | 15.30 | 15.35 | 1,065 | -0.30(-1.92%) |
Feb 26, 2020 | 15.66 | 15.66 | 15.65 | 15.65 | 476 | -0.45(-2.80%) |
Feb 25, 2020 | 16.43 | 16.43 | 16.02 | 16.10 | 2,497 | -0.30(-1.83%) |
Feb 24, 2020 | 16.43 | 16.43 | 16.14 | 16.40 | 2,605 | -0.56(-3.30%) |
Feb 21, 2020 | 16.96 | 16.96 | 16.96 | 16.96 | 300 | -0.20(-1.17%) |
Feb 20, 2020 | 17.20 | 17.20 | 17.16 | 17.16 | 4,811 | -0.04(-0.23%) |
Feb 19, 2020 | 17.26 | 17.26 | 17.20 | 17.20 | 2,636 | -0.06(-0.35%) |
Feb 18, 2020 | 17.23 | 17.37 | 17.23 | 17.26 | 893 | -0.31(-1.76%) |
Feb 14, 2020 | 17.73 | 17.84 | 17.57 | 17.57 | 900 | +0.02(+0.11%) |
Feb 13, 2020 | 17.52 | 17.55 | 17.51 | 17.55 | 6,227 | -0.15(-0.88%) |
Feb 12, 2020 | 17.59 | 17.70 | 17.59 | 17.70 | 2,449 | +0.08(+0.45%) |
Feb 11, 2020 | 17.54 | 17.62 | 17.51 | 17.62 | 563 | +0.14(+0.83%) |
Feb 10, 2020 | 17.57 | 17.57 | 17.48 | 17.48 | 4,924 | +0.03(+0.17%) |
Feb 07, 2020 | 17.41 | 17.54 | 17.41 | 17.45 | 7,400 | -0.45(-2.51%) |
Feb 06, 2020 | 17.91 | 17.91 | 17.90 | 17.90 | 952 | -0.00(-0.02%) |
Feb 05, 2020 | 17.97 | 17.98 | 17.90 | 17.90 | 1,714 | -0.08(-0.43%) |
Feb 04, 2020 | 17.98 | 17.98 | 17.98 | 17.98 | 120 | +0.18(+1.01%) |
Feb 03, 2020 | 17.83 | 17.83 | 17.80 | 17.80 | 1,710 | -0.17(-0.95%) |
Jan 31, 2020 | 17.95 | 18.03 | 17.95 | 17.97 | 1,700 | +0.03(+0.17%) |
Jan 30, 2020 | 17.94 | 17.94 | 17.94 | 17.94 | 347 | -0.31(-1.70%) |
Jan 29, 2020 | 18.25 | 18.25 | 18.25 | 18.25 | 807 | -0.03(-0.16%) |
Jan 28, 2020 | 18.30 | 18.30 | 18.28 | 18.28 | 873 | -0.02(-0.14%) |
Jan 27, 2020 | 18.40 | 18.40 | 18.30 | 18.30 | 370 | -0.32(-1.69%) |
Jan 24, 2020 | 18.62 | 18.62 | 18.62 | 18.62 | 300 | -0.16(-0.85%) |
Jan 23, 2020 | 18.78 | 18.78 | 18.78 | 18.78 | 918 | -0.26(-1.36%) |
Jan 22, 2020 | 19.04 | 19.04 | 19.04 | 212 | +0.00(+0.00%) | |
Jan 21, 2020 | 19.04 | 19.04 | 19.04 | 19.04 | 434 | -0.12(-0.63%) |
Jan 17, 2020 | 19.16 | 19.16 | 19.16 | 19.16 | 300 | +0.07(+0.39%) |
Jan 16, 2020 | 19.09 | 19.09 | 19.09 | 19.09 | 375 | +0.07(+0.34%) |
Jan 15, 2020 | 19.02 | 19.02 | 19.02 | 19.02 | 155 | +0.05(+0.26%) |
Jan 14, 2020 | 18.97 | 18.97 | 18.97 | 18.97 | 374 | -0.32(-1.66%) |
Jan 13, 2020 | 19.20 | 19.29 | 19.20 | 19.29 | 875 | -0.49(-2.48%) |
Jan 10, 2020 | 19.78 | 19.78 | 19.78 | 237 | +0.00(+0.00%) | |
Jan 09, 2020 | 19.78 | 19.78 | 19.78 | 123 | +0.00(+0.00%) | |
Jan 08, 2020 | 19.87 | 19.88 | 19.75 | 19.78 | 3,945 | +0.02(+0.10%) |
Jan 07, 2020 | 19.76 | 19.76 | 19.76 | 149 | +0.00(+0.00%) | |
Jan 06, 2020 | 19.74 | 19.82 | 19.74 | 19.76 | 995 | -0.26(-1.30%) |
Jan 03, 2020 | 20.02 | 20.02 | 20.02 | 273 | +0.00(+0.00%) | |
Jan 02, 2020 | 20.10 | 20.10 | 19.90 | 20.02 | 3,632 | +0.00(+0.00%) |
Dec 31, 2019 | 20.02 | 20.02 | 20.02 | 269 | +0.00(+0.00%) | |
Dec 30, 2019 | 20.02 | 20.02 | 20.02 | 20.02 | 799 | -0.14(-0.69%) |
Dec 27, 2019 | 20.16 | 20.16 | 20.16 | 20.16 | 1,300 | +0.69(+3.54%) |
Dec 26, 2019 | 20.18 | 20.18 | 19.47 | 19.47 | 450 | -0.05(-0.26%) |
Dec 24, 2019 | 19.84 | 19.84 | 19.52 | 19.52 | 400 | -0.21(-1.06%) |
Dec 23, 2019 | 19.49 | 19.73 | 19.49 | 19.73 | 4,129 | +0.20(+1.02%) |
Dec 20, 2019 | 19.48 | 19.53 | 19.35 | 19.53 | 1,300 | -0.31(-1.56%) |
Dec 19, 2019 | 19.84 | 19.84 | 19.84 | 19.84 | 368 | -0.18(-0.92%) |
Dec 18, 2019 | 20.01 | 20.02 | 20.01 | 20.02 | 819 | +0.07(+0.36%) |
Dec 17, 2019 | 19.99 | 19.99 | 19.95 | 19.95 | 589 | -1.06(-5.05%) |
Dec 16, 2019 | 21.02 | 21.02 | 21.02 | 21.02 | 381 | +0.36(+1.72%) |
Dec 13, 2019 | 20.44 | 20.66 | 20.44 | 20.66 | 8,700 | +1.52(+7.91%) |
Dec 12, 2019 | 19.13 | 19.14 | 19.13 | 19.14 | 987 | +0.30(+1.57%) |
Dec 11, 2019 | 18.85 | 18.85 | 18.85 | 138 | +0.00(+0.00%) | |
Dec 10, 2019 | 18.81 | 18.85 | 18.81 | 18.85 | 739 | -0.22(-1.16%) |
Dec 09, 2019 | 19.11 | 19.15 | 19.07 | 19.07 | 2,394 | +0.02(+0.10%) |
Dec 06, 2019 | 19.06 | 19.06 | 19.05 | 19.05 | 900 | -0.02(-0.10%) |
Dec 05, 2019 | 19.05 | 19.07 | 18.93 | 19.07 | 1,470 | +0.42(+2.25%) |
Dec 04, 2019 | 18.61 | 18.65 | 18.61 | 18.65 | 735 | +0.54(+2.98%) |
Dec 03, 2019 | 18.21 | 18.21 | 18.11 | 18.11 | 484 | -0.72(-3.82%) |