Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 49.98 | 49.98 | 49.98 | 49.98 | 100 | +0.31(+0.62%) |
Dec 30, 2019 | 49.67 | 49.67 | 49.67 | 49.67 | 401 | -1.43(-2.80%) |
Dec 27, 2019 | 51.10 | 51.10 | 51.10 | 25 | +0.00(+0.00%) | |
Dec 26, 2019 | 51.10 | 51.10 | 51.10 | 12 | +0.00(+0.00%) | |
Dec 24, 2019 | 51.10 | 51.10 | 51.10 | 98 | +0.00(+0.00%) | |
Dec 20, 2019 | 51.10 | 51.10 | 51.10 | 0 | +0.00(+0.00%) | |
Dec 19, 2019 | 51.10 | 51.10 | 51.10 | 12 | +0.00(+0.00%) | |
Dec 18, 2019 | 51.10 | 51.10 | 51.10 | 51.10 | 100 | -0.90(-1.73%) |
Dec 17, 2019 | 52.00 | 52.00 | 52.00 | 2 | +0.00(+0.00%) | |
Dec 16, 2019 | 52.00 | 52.00 | 52.00 | 134 | +0.00(+0.00%) | |
Dec 13, 2019 | 52.00 | 52.00 | 52.00 | 9 | +0.00(+0.00%) | |
Dec 12, 2019 | 52.00 | 52.00 | 52.00 | 52.00 | 379 | +0.55(+1.07%) |
Dec 11, 2019 | 51.45 | 51.45 | 51.45 | 51.45 | 415 | -0.10(-0.19%) |
Dec 10, 2019 | 51.55 | 51.55 | 51.55 | 51.55 | 412 | +0.66(+1.30%) |
Dec 09, 2019 | 50.89 | 50.89 | 50.89 | 50 | +0.00(+0.00%) | |
Dec 06, 2019 | 50.89 | 50.89 | 50.89 | 50.89 | 100 | -0.56(-1.09%) |
Dec 05, 2019 | 51.45 | 51.45 | 51.45 | 51.45 | 316 | -0.84(-1.61%) |
Dec 04, 2019 | 52.29 | 52.29 | 52.29 | 52.29 | 930 | +3.34(+6.82%) |
Dec 03, 2019 | 48.95 | 48.95 | 48.95 | 64 | +0.00(+0.00%) | |
Dec 02, 2019 | 48.95 | 48.95 | 48.95 | 48.95 | 118 | -1.55(-3.07%) |
Nov 27, 2019 | 50.50 | 50.50 | 50.50 | 0 | +2.10(+4.34%) | |
Nov 26, 2019 | 48.40 | 48.40 | 48.40 | 3 | +0.00(+0.00%) | |
Nov 25, 2019 | 48.40 | 48.40 | 48.40 | 48.40 | 115 | +0.02(+0.04%) |
Nov 22, 2019 | 48.94 | 48.94 | 48.38 | 48.38 | 300 | +1.17(+2.48%) |
Nov 21, 2019 | 48.97 | 48.97 | 47.21 | 47.21 | 458 | +0.85(+1.83%) |
Nov 20, 2019 | 46.36 | 46.36 | 46.36 | 20 | +0.00(+0.00%) | |
Nov 19, 2019 | 46.36 | 46.36 | 46.36 | 2 | +0.00(+0.00%) | |
Nov 18, 2019 | 46.26 | 46.36 | 46.25 | 46.36 | 7,500 | +0.76(+1.67%) |
Nov 15, 2019 | 46.05 | 46.08 | 45.60 | 45.60 | 3,900 | +0.05(+0.11%) |
Nov 14, 2019 | 45.55 | 45.55 | 45.55 | 45.55 | 323 | +0.58(+1.29%) |
Nov 13, 2019 | 44.97 | 44.97 | 44.97 | 44.97 | 310 | +0.27(+0.60%) |
Nov 12, 2019 | 44.70 | 44.70 | 44.70 | 44.70 | 324 | -0.28(-0.62%) |
Nov 11, 2019 | 44.90 | 45.00 | 44.87 | 44.98 | 903 | -0.37(-0.82%) |
Nov 08, 2019 | 45.30 | 45.35 | 45.30 | 45.35 | 4,000 | -0.27(-0.59%) |
Nov 07, 2019 | 45.85 | 46.50 | 45.62 | 45.62 | 725 | +0.23(+0.51%) |
Nov 06, 2019 | 45.37 | 45.39 | 45.37 | 45.39 | 531 | -1.61(-3.43%) |
Nov 05, 2019 | 47.00 | 47.00 | 47.00 | 26 | +0.00(+0.00%) | |
Nov 04, 2019 | 47.00 | 47.00 | 47.00 | 47.00 | 100 | +0.00(+0.00%) |
Nov 01, 2019 | 47.00 | 47.00 | 47.00 | 27 | +0.00(+0.00%) | |
Oct 31, 2019 | 47.30 | 47.30 | 46.90 | 47.00 | 4,150 | -0.33(-0.70%) |
Oct 30, 2019 | 47.33 | 47.33 | 47.33 | 47.33 | 120 | +0.96(+2.07%) |
Oct 29, 2019 | 46.37 | 46.37 | 46.37 | 46.37 | 150 | -1.12(-2.36%) |
Oct 28, 2019 | 47.50 | 47.50 | 47.49 | 47.49 | 630 | +0.04(+0.08%) |
Oct 25, 2019 | 47.45 | 47.45 | 47.45 | 41 | +0.00(+0.00%) | |
Oct 24, 2019 | 47.17 | 47.45 | 47.17 | 47.45 | 348 | +0.90(+1.93%) |
Oct 23, 2019 | 46.80 | 46.85 | 46.55 | 46.55 | 4,121 | -0.10(-0.21%) |
Oct 22, 2019 | 45.70 | 46.65 | 45.70 | 46.65 | 434 | -0.62(-1.31%) |
Oct 17, 2019 | 47.27 | 47.27 | 47.27 | 0 | +0.00(+0.00%) | |
Oct 16, 2019 | 47.27 | 47.27 | 47.27 | 6 | +0.00(+0.00%) | |
Oct 15, 2019 | 47.27 | 47.27 | 47.27 | 47.27 | 310 | +0.02(+0.04%) |
Oct 14, 2019 | 47.25 | 47.25 | 47.25 | 120 | +0.00(+0.00%) | |
Oct 11, 2019 | 47.25 | 47.25 | 47.25 | 47.25 | 300 | -0.06(-0.13%) |
Oct 10, 2019 | 47.85 | 47.85 | 47.31 | 47.31 | 355 | -0.34(-0.71%) |
Oct 09, 2019 | 47.65 | 47.65 | 47.65 | 47.65 | 4,501 | +0.48(+1.02%) |
Oct 07, 2019 | 47.17 | 47.17 | 47.17 | 0 | +2.31(+5.15%) | |
Oct 02, 2019 | 44.86 | 44.86 | 44.86 | 0 | -0.39(-0.86%) |