Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 45.99 | 47.00 | 45.99 | 47.00 | 1,400 | +0.25(+0.53%) |
Dec 30, 2019 | 46.91 | 47.11 | 46.50 | 46.75 | 1,308 | -0.36(-0.76%) |
Dec 27, 2019 | 47.11 | 47.11 | 47.11 | 47.11 | 400 | +1.41(+3.09%) |
Dec 26, 2019 | 45.15 | 45.71 | 45.15 | 45.70 | 1,651 | +0.06(+0.13%) |
Dec 24, 2019 | 45.64 | 45.64 | 45.64 | 45.64 | 400 | -0.19(-0.41%) |
Dec 23, 2019 | 45.83 | 45.83 | 45.83 | 45.83 | 356 | +0.58(+1.28%) |
Dec 20, 2019 | 45.10 | 45.45 | 45.10 | 45.25 | 4,500 | +0.58(+1.30%) |
Dec 19, 2019 | 44.67 | 44.67 | 44.67 | 44.67 | 975 | -0.33(-0.73%) |
Dec 18, 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 674 | +0.00(+0.00%) |
Dec 17, 2019 | 44.50 | 45.00 | 43.86 | 45.00 | 1,453 | +0.75(+1.69%) |
Dec 16, 2019 | 44.25 | 44.25 | 44.25 | 44.25 | 529 | +0.25(+0.57%) |
Dec 13, 2019 | 43.80 | 44.00 | 43.80 | 44.00 | 700 | +0.67(+1.55%) |
Dec 12, 2019 | 42.83 | 43.33 | 42.83 | 43.33 | 409 | +2.17(+5.27%) |
Dec 11, 2019 | 42.46 | 42.46 | 41.16 | 41.16 | 845 | -1.00(-2.38%) |
Dec 10, 2019 | 42.10 | 42.16 | 42.10 | 42.16 | 1,046 | +0.00(+0.01%) |
Dec 09, 2019 | 41.18 | 42.16 | 41.18 | 42.16 | 483 | +0.83(+2.01%) |
Dec 06, 2019 | 40.60 | 41.33 | 40.33 | 41.33 | 1,800 | +0.19(+0.46%) |
Dec 05, 2019 | 41.34 | 41.34 | 41.14 | 41.14 | 788 | -1.19(-2.81%) |
Dec 04, 2019 | 41.97 | 42.33 | 41.60 | 42.33 | 681 | -0.97(-2.25%) |
Dec 03, 2019 | 43.30 | 43.30 | 43.30 | 243 | +0.00(+0.00%) | |
Dec 02, 2019 | 43.10 | 43.30 | 43.10 | 43.30 | 1,803 | +1.25(+2.98%) |
Nov 29, 2019 | 40.77 | 42.05 | 40.77 | 42.05 | 700 | -0.93(-2.17%) |
Nov 27, 2019 | 42.07 | 42.98 | 42.07 | 42.98 | 1,600 | +0.87(+2.07%) |
Nov 26, 2019 | 42.36 | 42.56 | 42.11 | 42.11 | 940 | +0.00(+0.00%) |
Nov 25, 2019 | 42.11 | 42.11 | 42.11 | 42.11 | 745 | +0.00(+0.01%) |
Nov 22, 2019 | 42.11 | 42.11 | 42.11 | 42.11 | 500 | +0.58(+1.39%) |
Nov 21, 2019 | 41.53 | 41.53 | 41.24 | 41.53 | 1,427 | -0.46(-1.10%) |
Nov 20, 2019 | 42.49 | 42.49 | 41.99 | 41.99 | 1,316 | -0.28(-0.66%) |
Nov 19, 2019 | 41.38 | 42.27 | 41.38 | 42.27 | 1,538 | +1.35(+3.29%) |
Nov 18, 2019 | 41.29 | 41.49 | 40.92 | 40.92 | 815 | +0.03(+0.07%) |
Nov 15, 2019 | 40.90 | 40.90 | 39.98 | 40.90 | 900 | -0.99(-2.37%) |
Nov 14, 2019 | 41.89 | 41.89 | 41.39 | 41.89 | 1,164 | +0.15(+0.37%) |
Nov 13, 2019 | 41.54 | 41.74 | 41.24 | 41.74 | 856 | -1.95(-4.46%) |
Nov 12, 2019 | 43.69 | 43.69 | 43.69 | 43.69 | 196 | +2.78(+6.79%) |
Nov 11, 2019 | 42.02 | 42.02 | 40.91 | 40.91 | 663 | -1.62(-3.81%) |
Nov 08, 2019 | 42.73 | 42.73 | 42.53 | 42.53 | 400 | -0.57(-1.32%) |
Nov 07, 2019 | 43.10 | 43.10 | 43.10 | 43.10 | 774 | -0.51(-1.18%) |
Nov 06, 2019 | 43.61 | 43.61 | 42.13 | 43.61 | 1,847 | +0.66(+1.54%) |
Nov 05, 2019 | 41.92 | 42.95 | 41.92 | 42.95 | 713 | +0.42(+0.99%) |
Nov 04, 2019 | 43.33 | 43.33 | 42.53 | 42.53 | 1,137 | +0.17(+0.41%) |
Nov 01, 2019 | 41.98 | 42.36 | 41.98 | 42.36 | 500 | +0.97(+2.34%) |
Oct 31, 2019 | 40.72 | 42.14 | 40.72 | 41.39 | 857 | -0.41(-0.97%) |
Oct 30, 2019 | 41.80 | 41.80 | 41.80 | 41.80 | 667 | +0.00(+0.00%) |
Oct 29, 2019 | 41.80 | 41.80 | 41.80 | 41.80 | 415 | -0.03(-0.08%) |
Oct 28, 2019 | 40.63 | 41.83 | 40.63 | 41.83 | 630 | +1.09(+2.68%) |
Oct 25, 2019 | 40.29 | 40.74 | 39.11 | 40.74 | 3,000 | +1.04(+2.61%) |
Oct 24, 2019 | 40.25 | 40.25 | 39.70 | 39.70 | 324 | -0.12(-0.29%) |
Oct 23, 2019 | 39.82 | 39.82 | 39.82 | 39.82 | 169 | -0.73(-1.80%) |
Oct 22, 2019 | 40.55 | 40.55 | 40.55 | 40.55 | 886 | -2.06(-4.83%) |
Oct 21, 2019 | 42.61 | 42.61 | 41.92 | 42.61 | 702 | -0.07(-0.16%) |
Oct 18, 2019 | 41.16 | 42.68 | 41.16 | 42.68 | 500 | +1.68(+4.10%) |
Oct 17, 2019 | 41.00 | 41.00 | 41.00 | 41.00 | 548 | -1.58(-3.71%) |
Oct 16, 2019 | 42.38 | 42.58 | 42.38 | 42.58 | 727 | +1.73(+4.24%) |
Oct 15, 2019 | 40.26 | 41.00 | 40.26 | 40.85 | 6,885 | -0.39(-0.95%) |
Oct 14, 2019 | 40.01 | 41.24 | 40.01 | 41.24 | 836 | +1.06(+2.64%) |
Oct 11, 2019 | 39.90 | 40.93 | 39.90 | 40.18 | 800 | +0.37(+0.94%) |
Oct 10, 2019 | 39.81 | 39.81 | 39.81 | 39.81 | 355 | +0.23(+0.58%) |
Oct 09, 2019 | 38.38 | 39.58 | 38.38 | 39.58 | 605 | +1.39(+3.64%) |
Oct 08, 2019 | 38.19 | 38.19 | 38.19 | 550 | +0.00(+0.00%) | |
Oct 07, 2019 | 38.19 | 38.19 | 38.19 | 38.19 | 539 | +0.00(+0.00%) |
Oct 04, 2019 | 36.99 | 38.19 | 36.99 | 38.19 | 500 | +0.16(+0.43%) |
Oct 03, 2019 | 38.03 | 38.03 | 38.03 | 38.03 | 410 | +0.59(+1.57%) |
Oct 02, 2019 | 37.69 | 37.69 | 37.44 | 37.44 | 1,013 | +0.17(+0.46%) |