Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 45.04 | 45.04 | 45.04 | 45.04 | 200 | -0.83(-1.81%) |
Jan 30, 2020 | 45.69 | 45.87 | 45.69 | 45.87 | 321 | -0.12(-0.26%) |
Jan 29, 2020 | 45.99 | 45.99 | 45.99 | 45.99 | 305 | -0.44(-0.95%) |
Jan 28, 2020 | 46.43 | 46.43 | 46.43 | 46.43 | 201 | +0.66(+1.44%) |
Jan 27, 2020 | 45.97 | 45.97 | 45.77 | 45.77 | 783 | -1.38(-2.92%) |
Jan 24, 2020 | 47.15 | 47.15 | 47.15 | 47.15 | 100 | -0.46(-0.97%) |
Jan 23, 2020 | 47.61 | 47.61 | 47.61 | 47.61 | 52 | -0.49(-1.02%) |
Jan 22, 2020 | 48.10 | 48.10 | 48.10 | 48.10 | 26 | +0.02(+0.04%) |
Jan 21, 2020 | 48.08 | 48.08 | 48.08 | 48.08 | 8 | -0.84(-1.71%) |
Jan 17, 2020 | 48.78 | 48.92 | 48.78 | 48.92 | 300 | +0.42(+0.87%) |
Jan 16, 2020 | 48.83 | 48.83 | 48.50 | 48.50 | 630 | +0.41(+0.85%) |
Jan 15, 2020 | 48.09 | 48.09 | 48.09 | 48.09 | 200 | -0.80(-1.64%) |
Jan 14, 2020 | 48.89 | 48.89 | 48.89 | 48.89 | 225 | -0.24(-0.49%) |
Jan 13, 2020 | 49.44 | 49.44 | 49.13 | 49.13 | 300 | +0.03(+0.06%) |
Jan 10, 2020 | 49.10 | 49.10 | 49.10 | 49.10 | 300 | +0.34(+0.70%) |
Jan 09, 2020 | 48.76 | 48.76 | 48.76 | 48.76 | 240 | +0.47(+0.97%) |
Jan 08, 2020 | 48.29 | 48.29 | 48.29 | 48.29 | 200 | -0.18(-0.38%) |
Jan 07, 2020 | 48.47 | 48.47 | 48.47 | 48.47 | 0 | -0.22(-0.44%) |
Jan 06, 2020 | 48.69 | 48.69 | 48.69 | 48.69 | 14 | -0.19(-0.38%) |
Jan 03, 2020 | 49.03 | 49.03 | 48.88 | 48.88 | 1,000 | -0.76(-1.53%) |
Jan 02, 2020 | 49.63 | 49.63 | 49.63 | 49.63 | 3 | +0.63(+1.29%) |
Dec 31, 2019 | 49.00 | 49.00 | 49.00 | 49.00 | 100 | +0.20(+0.41%) |
Dec 30, 2019 | 48.80 | 48.80 | 48.80 | 48.80 | 203 | -0.12(-0.25%) |
Dec 27, 2019 | 48.92 | 48.92 | 48.92 | 48.92 | 200 | -0.19(-0.38%) |
Dec 26, 2019 | 49.11 | 49.11 | 49.11 | 49.11 | 5 | +0.54(+1.11%) |
Dec 24, 2019 | 48.57 | 48.57 | 48.57 | 48.57 | 100 | +0.31(+0.65%) |
Dec 23, 2019 | 47.97 | 48.26 | 47.96 | 48.26 | 602 | +0.59(+1.25%) |
Dec 20, 2019 | 47.66 | 47.66 | 47.66 | 47.66 | 0 | -0.08(-0.17%) |
Dec 19, 2019 | 47.74 | 47.74 | 47.74 | 47.74 | 0 | +0.02(+0.05%) |
Dec 18, 2019 | 47.72 | 47.72 | 47.72 | 47.72 | 200 | +0.41(+0.86%) |
Dec 17, 2019 | 47.31 | 47.31 | 47.31 | 47.31 | 100 | -0.16(-0.34%) |
Dec 16, 2019 | 47.47 | 47.47 | 47.47 | 47.47 | 80 | +0.04(+0.09%) |
Dec 13, 2019 | 47.42 | 47.63 | 47.42 | 47.43 | 501 | +0.66(+1.41%) |
Dec 12, 2019 | 46.77 | 46.77 | 46.77 | 46.77 | 20 | +0.55(+1.20%) |
Dec 11, 2019 | 46.22 | 46.22 | 46.22 | 46.22 | 8 | +0.57(+1.26%) |
Dec 10, 2019 | 45.64 | 45.64 | 45.64 | 45.64 | 0 | -0.01(-0.01%) |
Dec 09, 2019 | 45.65 | 45.65 | 45.65 | 45.65 | 0 | -0.14(-0.30%) |
Dec 06, 2019 | 45.79 | 45.79 | 45.79 | 45.79 | 100 | +0.03(+0.06%) |
Dec 05, 2019 | 45.70 | 45.76 | 44.56 | 45.76 | 8,494 | -0.07(-0.15%) |
Dec 04, 2019 | 45.82 | 45.82 | 45.82 | 45.82 | 0 | +0.50(+1.09%) |
Dec 03, 2019 | 45.33 | 45.33 | 45.33 | 45.33 | 5 | -0.35(-0.76%) |
Dec 02, 2019 | 45.74 | 45.74 | 45.67 | 45.67 | 526 | -0.14(-0.31%) |
Nov 29, 2019 | 45.82 | 45.82 | 45.82 | 45.82 | 0 | +0.55(+1.22%) |
Nov 27, 2019 | 45.26 | 45.26 | 45.26 | 45.26 | 100 | -0.02(-0.03%) |
Nov 26, 2019 | 45.28 | 45.28 | 45.28 | 45.28 | 20 | -0.39(-0.85%) |
Nov 25, 2019 | 45.73 | 45.73 | 45.67 | 45.67 | 423 | +0.19(+0.43%) |
Nov 22, 2019 | 45.47 | 45.47 | 45.47 | 45.47 | 0 | +0.13(+0.28%) |
Nov 21, 2019 | 45.23 | 45.35 | 45.22 | 45.35 | 1,332 | -0.33(-0.73%) |
Nov 20, 2019 | 45.68 | 45.68 | 45.68 | 45.68 | 0 | -0.03(-0.07%) |
Nov 19, 2019 | 45.54 | 45.71 | 45.54 | 45.71 | 453 | +0.39(+0.87%) |
Nov 18, 2019 | 45.32 | 45.32 | 45.32 | 45.32 | 1 | +0.45(+1.01%) |
Nov 15, 2019 | 44.87 | 44.87 | 44.87 | 44.87 | 200 | +0.21(+0.47%) |
Nov 14, 2019 | 44.66 | 44.66 | 44.66 | 44.66 | 0 | +0.24(+0.54%) |
Nov 13, 2019 | 44.35 | 44.42 | 44.12 | 44.42 | 1,070 | +0.11(+0.24%) |
Nov 12, 2019 | 44.27 | 44.31 | 44.27 | 44.31 | 232 | -0.02(-0.04%) |
Nov 11, 2019 | 44.33 | 44.33 | 44.33 | 44.33 | 0 | -0.06(-0.15%) |
Nov 08, 2019 | 44.39 | 44.39 | 44.39 | 44.39 | 100 | -0.29(-0.65%) |
Nov 07, 2019 | 44.66 | 44.68 | 44.43 | 44.68 | 404 | +0.53(+1.20%) |
Nov 06, 2019 | 44.15 | 44.15 | 44.15 | 44.15 | 0 | -0.19(-0.42%) |
Nov 05, 2019 | 44.34 | 44.34 | 44.34 | 44.34 | 2 | -0.24(-0.55%) |
Nov 04, 2019 | 44.58 | 44.58 | 44.58 | 44.58 | 1 | +0.29(+0.65%) |