Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 44.86 | 44.86 | 43.75 | 43.75 | 1,500 | -1.45(-3.21%) |
Dec 30, 2019 | 45.10 | 45.64 | 45.10 | 45.20 | 1,201 | +0.34(+0.76%) |
Dec 27, 2019 | 45.88 | 45.88 | 44.85 | 44.86 | 2,600 | -0.88(-1.92%) |
Dec 26, 2019 | 45.74 | 45.74 | 45.74 | 37 | +0.00(+0.00%) | |
Dec 24, 2019 | 45.73 | 45.74 | 45.73 | 45.74 | 900 | +0.51(+1.12%) |
Dec 23, 2019 | 45.23 | 45.23 | 45.23 | 28 | +0.00(+0.00%) | |
Dec 20, 2019 | 45.23 | 45.23 | 45.23 | 308 | +0.00(+0.00%) | |
Dec 19, 2019 | 45.54 | 45.54 | 45.23 | 45.23 | 1,963 | +0.11(+0.24%) |
Dec 18, 2019 | 45.12 | 45.12 | 45.12 | 45.12 | 246 | +0.45(+1.01%) |
Dec 16, 2019 | 44.67 | 44.67 | 44.67 | 0 | +0.54(+1.22%) | |
Dec 13, 2019 | 44.13 | 44.13 | 44.13 | 44.13 | 100 | -0.29(-0.65%) |
Dec 12, 2019 | 44.42 | 44.42 | 44.42 | 62 | +0.00(+0.00%) | |
Dec 10, 2019 | 44.42 | 44.42 | 44.42 | 0 | +0.62(+1.40%) | |
Dec 09, 2019 | 43.50 | 43.97 | 43.10 | 43.80 | 11,092 | +0.94(+2.18%) |
Dec 06, 2019 | 42.87 | 42.87 | 42.87 | 20 | +0.00(+0.00%) | |
Dec 05, 2019 | 42.87 | 42.87 | 42.87 | 42.87 | 202 | -0.27(-0.63%) |
Dec 04, 2019 | 43.14 | 43.14 | 43.14 | 43.14 | 135 | +0.21(+0.49%) |
Dec 03, 2019 | 42.86 | 43.02 | 42.82 | 42.93 | 4,537 | -0.34(-0.78%) |
Dec 02, 2019 | 43.31 | 43.31 | 43.24 | 43.27 | 519 | -0.31(-0.72%) |
Nov 27, 2019 | 43.58 | 43.58 | 43.58 | 0 | +0.45(+1.04%) | |
Nov 22, 2019 | 43.13 | 43.13 | 43.13 | 0 | +0.00(+0.00%) | |
Nov 21, 2019 | 43.21 | 43.21 | 43.13 | 43.13 | 425 | -0.96(-2.17%) |
Nov 20, 2019 | 44.09 | 44.09 | 44.09 | 85 | +0.00(+0.00%) | |
Nov 15, 2019 | 44.09 | 44.09 | 44.09 | 0 | +0.00(+0.00%) | |
Nov 14, 2019 | 44.26 | 44.26 | 44.09 | 44.09 | 1,149 | -0.66(-1.47%) |
Nov 13, 2019 | 44.75 | 44.75 | 44.75 | 99 | +0.00(+0.00%) | |
Nov 12, 2019 | 44.78 | 44.78 | 44.75 | 44.75 | 200 | +0.20(+0.45%) |
Nov 11, 2019 | 44.55 | 44.55 | 44.55 | 44.55 | 150 | -0.46(-1.02%) |
Nov 08, 2019 | 45.01 | 45.01 | 45.01 | 20 | +0.00(+0.00%) | |
Nov 07, 2019 | 45.62 | 45.62 | 44.53 | 45.01 | 7,827 | -0.36(-0.80%) |
Nov 06, 2019 | 45.37 | 45.37 | 45.37 | 45.37 | 145 | +0.00(+0.01%) |
Nov 05, 2019 | 45.80 | 45.80 | 45.37 | 45.37 | 200 | -0.49(-1.06%) |
Nov 04, 2019 | 45.85 | 45.85 | 45.85 | 45.85 | 518 | +0.05(+0.11%) |
Nov 01, 2019 | 45.80 | 45.84 | 45.80 | 45.80 | 1,200 | +0.30(+0.66%) |
Oct 31, 2019 | 45.50 | 45.50 | 45.50 | 45.50 | 1,000 | +0.12(+0.26%) |
Oct 30, 2019 | 45.41 | 45.41 | 45.25 | 45.38 | 346 | -0.22(-0.48%) |
Oct 29, 2019 | 45.60 | 45.60 | 45.60 | 45.60 | 198 | +0.12(+0.26%) |
Oct 28, 2019 | 45.48 | 45.48 | 45.48 | 45.48 | 324 | -0.04(-0.09%) |
Oct 25, 2019 | 45.52 | 45.52 | 45.52 | 45.52 | 600 | +0.23(+0.51%) |
Oct 24, 2019 | 45.24 | 45.29 | 45.23 | 45.29 | 3,985 | -0.30(-0.66%) |
Oct 23, 2019 | 45.39 | 45.60 | 45.38 | 45.59 | 2,100 | -0.01(-0.02%) |
Oct 22, 2019 | 45.60 | 45.60 | 45.60 | 39 | +0.00(+0.00%) | |
Oct 21, 2019 | 45.60 | 45.60 | 45.60 | 60 | +0.00(+0.00%) | |
Oct 18, 2019 | 45.41 | 45.60 | 45.41 | 45.60 | 300 | +0.76(+1.69%) |
Oct 17, 2019 | 45.27 | 45.27 | 44.84 | 44.84 | 778 | -0.30(-0.66%) |
Oct 16, 2019 | 45.13 | 45.14 | 45.13 | 45.14 | 1,491 | -0.65(-1.41%) |
Oct 15, 2019 | 45.79 | 45.79 | 45.79 | 45.79 | 125 | +0.65(+1.44%) |
Oct 14, 2019 | 45.75 | 45.75 | 45.13 | 45.13 | 350 | -0.66(-1.44%) |
Oct 11, 2019 | 45.88 | 45.88 | 45.79 | 45.79 | 1,100 | -0.02(-0.03%) |
Oct 10, 2019 | 45.81 | 45.81 | 45.81 | 2 | +0.00(+0.00%) | |
Oct 09, 2019 | 46.04 | 46.14 | 45.81 | 45.81 | 1,986 | -0.27(-0.58%) |
Oct 08, 2019 | 46.15 | 46.15 | 46.06 | 46.08 | 425 | -0.79(-1.68%) |
Oct 07, 2019 | 46.87 | 46.87 | 46.87 | 1 | +0.00(+0.00%) | |
Oct 04, 2019 | 46.87 | 46.87 | 46.87 | 46.87 | 300 | -0.02(-0.03%) |
Oct 03, 2019 | 46.88 | 46.88 | 46.88 | 46.88 | 308 | -0.45(-0.94%) |
Oct 02, 2019 | 47.33 | 47.33 | 47.33 | 300 | +0.00(+0.00%) |