Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.20 | 13.20 | 13.00 | 13.13 | 4,290 | -0.35(-2.60%) |
Feb 27, 2020 | 13.55 | 13.55 | 13.48 | 13.48 | 2,269 | -0.08(-0.59%) |
Feb 26, 2020 | 13.60 | 13.60 | 13.55 | 13.56 | 2,210 | -0.43(-3.07%) |
Feb 21, 2020 | 13.99 | 13.99 | 13.99 | 0 | +0.34(+2.49%) | |
Feb 20, 2020 | 13.60 | 13.65 | 13.58 | 13.65 | 21,700 | -0.05(-0.36%) |
Feb 19, 2020 | 13.75 | 13.75 | 13.70 | 13.70 | 2,500 | -0.05(-0.36%) |
Feb 18, 2020 | 13.75 | 13.75 | 13.75 | 13.75 | 500 | +0.00(+0.00%) |
Feb 13, 2020 | 13.75 | 13.75 | 13.75 | 0 | -0.10(-0.72%) | |
Feb 12, 2020 | 13.30 | 13.86 | 13.30 | 13.85 | 70,890 | +0.56(+4.21%) |
Feb 11, 2020 | 13.30 | 13.30 | 13.25 | 13.29 | 26,300 | -0.01(-0.08%) |
Feb 10, 2020 | 13.35 | 13.35 | 13.25 | 13.30 | 16,700 | +0.00(+0.00%) |
Feb 07, 2020 | 13.41 | 13.42 | 13.30 | 13.30 | 20,357 | -0.10(-0.75%) |
Feb 06, 2020 | 13.41 | 13.41 | 13.40 | 13.40 | 2,050 | -0.04(-0.30%) |
Feb 05, 2020 | 13.45 | 13.45 | 13.43 | 13.44 | 10,786 | -0.05(-0.37%) |
Feb 04, 2020 | 13.50 | 13.50 | 13.41 | 13.49 | 8,213 | -0.16(-1.17%) |
Feb 03, 2020 | 13.65 | 13.65 | 13.65 | 13.65 | 100 | +0.25(+1.87%) |
Jan 31, 2020 | 13.41 | 13.41 | 13.40 | 13.40 | 200 | -0.10(-0.74%) |
Jan 29, 2020 | 13.50 | 13.50 | 13.50 | 0 | -0.21(-1.53%) | |
Jan 28, 2020 | 13.80 | 13.80 | 13.71 | 13.71 | 200 | +0.06(+0.44%) |
Jan 27, 2020 | 13.56 | 13.65 | 13.40 | 13.65 | 137,785 | +0.08(+0.59%) |
Jan 24, 2020 | 13.65 | 13.65 | 13.56 | 13.57 | 1,042 | -0.03(-0.22%) |
Jan 23, 2020 | 13.60 | 13.60 | 13.60 | 99 | +0.00(+0.00%) | |
Jan 22, 2020 | 13.54 | 13.75 | 13.54 | 13.60 | 4,562 | +0.23(+1.72%) |
Jan 21, 2020 | 13.50 | 13.60 | 13.32 | 13.37 | 35,118 | +0.07(+0.53%) |
Jan 20, 2020 | 13.30 | 13.30 | 13.30 | 13.30 | 3,900 | +0.04(+0.30%) |
Jan 17, 2020 | 13.09 | 13.26 | 12.98 | 13.26 | 1,600 | +0.26(+2.00%) |
Jan 16, 2020 | 12.91 | 13.01 | 12.91 | 13.00 | 1,400 | +0.00(+0.00%) |
Jan 15, 2020 | 13.00 | 13.00 | 13.00 | 13.00 | 300 | +0.14(+1.09%) |
Jan 14, 2020 | 13.10 | 13.10 | 12.86 | 12.86 | 1,950 | -0.24(-1.83%) |
Jan 13, 2020 | 13.09 | 13.10 | 13.00 | 13.10 | 57,478 | +0.10(+0.77%) |
Jan 10, 2020 | 13.00 | 13.00 | 12.97 | 13.00 | 3,500 | +0.04(+0.31%) |
Jan 09, 2020 | 13.00 | 13.00 | 12.96 | 12.96 | 2,800 | +0.11(+0.86%) |
Jan 07, 2020 | 12.85 | 12.85 | 12.85 | 0 | -0.20(-1.53%) | |
Jan 06, 2020 | 13.00 | 13.05 | 13.00 | 13.05 | 46,769 | +0.13(+1.01%) |
Jan 02, 2020 | 12.92 | 12.92 | 12.92 | 0 | -0.08(-0.62%) | |
Dec 31, 2019 | 13.00 | 13.00 | 13.00 | 0 | -0.10(-0.76%) | |
Dec 30, 2019 | 12.99 | 13.10 | 12.99 | 13.10 | 700 | +0.12(+0.92%) |
Dec 27, 2019 | 12.83 | 13.00 | 12.83 | 12.98 | 4,300 | -0.01(-0.08%) |
Dec 23, 2019 | 12.99 | 12.99 | 12.99 | 0 | +0.09(+0.70%) | |
Dec 20, 2019 | 13.00 | 13.04 | 12.85 | 12.90 | 5,228 | +0.05(+0.39%) |
Dec 19, 2019 | 12.95 | 12.95 | 12.85 | 12.85 | 2,600 | +0.00(+0.00%) |
Dec 18, 2019 | 12.85 | 12.85 | 12.85 | 12.85 | 300 | +0.00(+0.00%) |
Dec 17, 2019 | 12.88 | 12.88 | 12.82 | 12.85 | 12,500 | -0.04(-0.31%) |
Dec 16, 2019 | 13.00 | 13.00 | 12.89 | 12.89 | 700 | -0.11(-0.85%) |
Dec 13, 2019 | 12.99 | 13.00 | 12.99 | 13.00 | 2,000 | +0.10(+0.78%) |
Dec 12, 2019 | 13.04 | 13.05 | 12.90 | 12.90 | 300 | +0.05(+0.39%) |
Dec 11, 2019 | 13.05 | 13.05 | 12.85 | 12.85 | 9,700 | +0.00(+0.00%) |
Dec 10, 2019 | 12.86 | 12.86 | 12.85 | 12.85 | 400 | -0.15(-1.15%) |
Dec 09, 2019 | 13.06 | 13.07 | 12.80 | 13.00 | 8,980 | -0.16(-1.22%) |
Dec 06, 2019 | 13.05 | 13.16 | 13.05 | 13.16 | 2,100 | +0.00(+0.00%) |
Dec 05, 2019 | 13.05 | 13.16 | 13.00 | 13.16 | 8,400 | +0.16(+1.23%) |
Dec 04, 2019 | 13.10 | 13.16 | 13.00 | 13.00 | 7,300 | -0.17(-1.29%) |
Dec 03, 2019 | 13.17 | 13.20 | 13.17 | 13.17 | 1,656 | -0.13(-0.98%) |