Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 39.17 | 39.17 | 39.17 | 39.17 | 200 | -3.07(-7.27%) |
Dec 24, 2019 | 42.24 | 42.24 | 42.24 | 0 | +2.24(+5.60%) | |
Dec 23, 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 1,800 | +0.00(+0.00%) |
Dec 19, 2019 | 40.00 | 40.00 | 40.00 | 0 | +0.65(+1.65%) | |
Dec 18, 2019 | 39.35 | 39.35 | 39.35 | 39.35 | 100 | -0.90(-2.24%) |
Dec 17, 2019 | 40.25 | 40.25 | 40.25 | 40.25 | 211 | -0.25(-0.62%) |
Dec 16, 2019 | 40.50 | 40.50 | 40.50 | 40.50 | 200 | +0.50(+1.25%) |
Dec 13, 2019 | 39.50 | 40.00 | 39.50 | 40.00 | 2,600 | +0.00(+0.00%) |
Dec 12, 2019 | 39.89 | 40.00 | 39.50 | 40.00 | 2,692 | +0.10(+0.25%) |
Dec 09, 2019 | 39.90 | 39.90 | 39.90 | 0 | +0.00(+0.00%) | |
Dec 04, 2019 | 39.90 | 39.90 | 39.90 | 0 | +0.00(+0.00%) | |
Nov 27, 2019 | 39.90 | 39.90 | 39.90 | 0 | +0.40(+1.01%) | |
Nov 26, 2019 | 39.50 | 39.50 | 39.50 | 39.50 | 800 | -0.35(-0.88%) |
Nov 25, 2019 | 39.90 | 39.90 | 39.85 | 39.85 | 332 | +0.00(+0.00%) |
Nov 22, 2019 | 39.80 | 39.85 | 39.80 | 39.85 | 1,300 | +0.10(+0.25%) |
Nov 20, 2019 | 39.75 | 39.75 | 39.75 | 0 | +0.65(+1.66%) | |
Nov 18, 2019 | 39.10 | 39.10 | 39.10 | 0 | +0.03(+0.08%) | |
Nov 15, 2019 | 39.50 | 39.50 | 39.07 | 39.07 | 200 | -0.33(-0.84%) |
Nov 12, 2019 | 39.40 | 39.40 | 39.40 | 0 | +0.00(+0.00%) | |
Nov 08, 2019 | 39.40 | 39.40 | 39.40 | 0 | +0.00(+0.00%) | |
Nov 05, 2019 | 39.40 | 39.40 | 39.40 | 0 | +0.00(+0.00%) | |
Oct 31, 2019 | 39.40 | 39.40 | 39.40 | 0 | +0.00(+0.00%) | |
Oct 29, 2019 | 39.40 | 39.40 | 39.40 | 0 | +0.00(+0.00%) | |
Oct 28, 2019 | 39.40 | 39.40 | 39.40 | 39.40 | 200 | +0.00(+0.00%) |
Oct 24, 2019 | 39.40 | 39.40 | 39.40 | 0 | +0.00(+0.00%) | |
Oct 17, 2019 | 39.40 | 39.40 | 39.40 | 0 | +0.00(+0.00%) | |
Oct 16, 2019 | 39.40 | 39.40 | 39.40 | 39.40 | 500 | +0.05(+0.13%) |
Oct 15, 2019 | 39.35 | 39.35 | 39.35 | 113 | +0.00(+0.00%) | |
Oct 14, 2019 | 39.35 | 39.35 | 39.35 | 39.35 | 117 | +0.00(+0.00%) |
Oct 10, 2019 | 39.35 | 39.35 | 39.35 | 0 | +0.00(+0.00%) | |
Oct 09, 2019 | 39.35 | 39.35 | 39.35 | 32 | +0.00(+0.00%) | |
Oct 03, 2019 | 39.35 | 39.35 | 39.35 | 0 | +0.00(+0.00%) | |
Oct 02, 2019 | 39.35 | 39.35 | 39.35 | 31 | +0.00(+0.00%) | |
Oct 01, 2019 | 39.35 | 39.35 | 39.35 | 37 | +0.00(+0.00%) | |
Sep 24, 2019 | 39.35 | 39.35 | 39.35 | 0 | +0.05(+0.13%) | |
Sep 23, 2019 | 39.30 | 39.30 | 39.30 | 39.30 | 766 | -0.05(-0.13%) |
Sep 20, 2019 | 39.25 | 39.35 | 39.25 | 39.35 | 1,500 | +0.10(+0.25%) |
Sep 19, 2019 | 39.25 | 39.25 | 39.25 | 39.25 | 300 | -0.05(-0.13%) |
Sep 17, 2019 | 39.30 | 39.30 | 39.30 | 0 | +0.00(+0.00%) | |
Sep 16, 2019 | 39.30 | 39.30 | 39.30 | 39.30 | 684 | -0.30(-0.76%) |
Sep 13, 2019 | 39.60 | 39.60 | 39.60 | 17 | +0.00(+0.00%) | |
Sep 11, 2019 | 39.60 | 39.60 | 39.60 | 0 | +0.34(+0.87%) | |
Sep 10, 2019 | 39.26 | 39.26 | 39.26 | 39.26 | 228 | +0.02(+0.05%) |
Sep 09, 2019 | 39.24 | 39.24 | 39.24 | 39.24 | 100 | +0.24(+0.62%) |
Sep 06, 2019 | 39.00 | 39.00 | 39.00 | 39.00 | 300 | +0.00(+0.00%) |
Sep 03, 2019 | 39.00 | 39.00 | 39.00 | 0 | +0.00(+0.00%) | |
Aug 22, 2019 | 39.00 | 39.00 | 39.00 | 0 | +0.00(+0.00%) | |
Aug 19, 2019 | 39.00 | 39.00 | 39.00 | 0 | +0.25(+0.65%) | |
Aug 16, 2019 | 38.75 | 38.75 | 38.75 | 27 | +0.00(+0.00%) | |
Aug 15, 2019 | 39.25 | 39.25 | 38.75 | 38.75 | 750 | -0.75(-1.90%) |
Aug 13, 2019 | 39.50 | 39.50 | 39.50 | 0 | +0.50(+1.28%) | |
Aug 09, 2019 | 39.00 | 39.00 | 39.00 | 0 | +0.00(+0.00%) | |
Aug 06, 2019 | 39.00 | 39.00 | 39.00 | 0 | +0.24(+0.62%) | |
Aug 02, 2019 | 38.76 | 38.76 | 38.76 | 38.76 | 100 | +0.06(+0.16%) |
Jul 30, 2019 | 38.70 | 38.70 | 38.70 | 0 | +0.00(+0.00%) | |
Jul 26, 2019 | 38.70 | 38.70 | 38.70 | 0 | +0.00(+0.00%) | |
Jul 25, 2019 | 38.70 | 38.70 | 38.70 | 38.70 | 1,001 | +0.00(+0.00%) |
Jul 24, 2019 | 39.25 | 39.25 | 38.70 | 38.70 | 400 | +0.05(+0.13%) |
Jul 22, 2019 | 38.65 | 38.65 | 38.65 | 0 | -0.60(-1.53%) | |
Jul 19, 2019 | 39.25 | 39.25 | 39.25 | 2 | +0.00(+0.00%) | |
Jul 18, 2019 | 39.25 | 39.25 | 39.25 | 14 | +0.00(+0.00%) | |
Jul 17, 2019 | 38.95 | 39.25 | 38.95 | 39.25 | 1,008 | +0.65(+1.68%) |
Jul 15, 2019 | 38.60 | 38.60 | 38.60 | 0 | -1.00(-2.53%) | |
Jul 12, 2019 | 39.60 | 39.60 | 39.60 | 1 | +0.00(+0.00%) | |
Jul 03, 2019 | 39.60 | 39.60 | 39.60 | 0 | +0.00(+0.00%) | |
Jul 01, 2019 | 39.60 | 39.60 | 39.60 | 0 | +0.00(+0.00%) | |
Jun 25, 2019 | 39.60 | 39.60 | 39.60 | 0 | -0.15(-0.38%) | |
Jun 21, 2019 | 39.75 | 39.75 | 39.75 | 0 | +0.00(+0.00%) | |
Jun 19, 2019 | 39.75 | 39.75 | 39.75 | 0 | +0.00(+0.00%) | |
Jun 17, 2019 | 39.75 | 39.75 | 39.75 | 0 | +0.00(+0.00%) | |
Jun 11, 2019 | 39.75 | 39.75 | 39.75 | 0 | +0.00(+0.00%) | |
Jun 04, 2019 | 39.75 | 39.75 | 39.75 | 0 | -0.02(-0.05%) | |
Jun 03, 2019 | 39.77 | 39.77 | 39.77 | 39.77 | 450 | +0.02(+0.05%) |
May 31, 2019 | 39.75 | 39.75 | 39.75 | 50 | +0.00(+0.00%) | |
May 30, 2019 | 39.75 | 39.75 | 39.75 | 50 | +0.00(+0.00%) | |
May 24, 2019 | 39.75 | 39.75 | 39.75 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 39.75 | 39.75 | 39.75 | 0 | +0.00(+0.00%) | |
May 14, 2019 | 39.75 | 39.75 | 39.75 | 0 | -0.25(-0.62%) | |
May 09, 2019 | 40.00 | 40.00 | 40.00 | 0 | +0.20(+0.50%) | |
Apr 29, 2019 | 39.80 | 39.80 | 39.80 | 0 | +0.00(+0.00%) | |
Apr 26, 2019 | 39.80 | 39.80 | 39.80 | 39.80 | 1,400 | +0.05(+0.13%) |
Apr 24, 2019 | 39.75 | 39.75 | 39.75 | 0 | -0.30(-0.75%) | |
Apr 23, 2019 | 40.05 | 40.05 | 40.05 | 40.05 | 171 | +0.30(+0.75%) |
Apr 22, 2019 | 39.75 | 39.75 | 39.75 | 39.75 | 1,300 | -0.25(-0.62%) |
Apr 17, 2019 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) | |
Apr 16, 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 3,648 | +0.05(+0.13%) |
Apr 15, 2019 | 40.00 | 40.00 | 39.95 | 39.95 | 401 | +0.45(+1.14%) |
Apr 12, 2019 | 39.90 | 40.15 | 39.50 | 39.50 | 10,900 | -0.40(-1.00%) |
Apr 05, 2019 | 39.90 | 39.90 | 39.90 | 0 | +0.40(+1.01%) | |
Apr 04, 2019 | 40.00 | 40.05 | 39.50 | 39.50 | 8,969 | -0.50(-1.25%) |
Apr 03, 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 100 | -0.05(-0.12%) |
Mar 29, 2019 | 40.05 | 40.05 | 40.05 | 0 | -0.15(-0.37%) | |
Mar 28, 2019 | 40.20 | 40.20 | 40.20 | 40.20 | 1,200 | +0.15(+0.37%) |
Mar 25, 2019 | 40.05 | 40.05 | 40.05 | 0 | +0.00(+0.00%) | |
Mar 22, 2019 | 40.05 | 40.05 | 40.05 | 40.05 | 1,000 | -0.45(-1.11%) |
Mar 20, 2019 | 40.50 | 40.50 | 40.50 | 0 | +0.00(+0.00%) | |
Mar 19, 2019 | 39.55 | 40.50 | 39.55 | 40.50 | 2,878 | +0.10(+0.25%) |
Mar 18, 2019 | 40.00 | 40.40 | 40.00 | 40.40 | 954 | +0.65(+1.64%) |
Mar 15, 2019 | 39.75 | 39.75 | 39.75 | 9 | +0.00(+0.00%) | |
Mar 14, 2019 | 39.75 | 39.75 | 39.75 | 39.75 | 501 | -1.25(-3.05%) |
Mar 11, 2019 | 41.00 | 41.00 | 41.00 | 0 | +1.70(+4.33%) | |
Mar 07, 2019 | 39.30 | 39.30 | 39.30 | 0 | +0.29(+0.74%) | |
Mar 06, 2019 | 40.25 | 40.50 | 39.00 | 39.01 | 13,650 | -1.04(-2.60%) |
Mar 05, 2019 | 40.05 | 40.05 | 40.05 | 40.05 | 250 | -1.40(-3.38%) |
Feb 27, 2019 | 41.45 | 41.45 | 41.45 | 0 | +0.00(+0.00%) | |
Feb 26, 2019 | 41.45 | 41.45 | 41.45 | 41.45 | 2,161 | -0.05(-0.12%) |
Feb 21, 2019 | 41.50 | 41.50 | 41.50 | 0 | -3.50(-7.78%) | |
Feb 14, 2019 | 45.00 | 45.00 | 45.00 | 0 | +0.75(+1.69%) | |
Feb 12, 2019 | 44.25 | 44.25 | 44.25 | 0 | +0.80(+1.84%) | |
Feb 08, 2019 | 43.45 | 43.45 | 43.45 | 0 | +0.00(+0.00%) | |
Feb 07, 2019 | 43.40 | 43.45 | 43.40 | 43.45 | 300 | +0.20(+0.46%) |
Feb 05, 2019 | 43.25 | 43.25 | 43.25 | 0 | +2.95(+7.32%) | |
Feb 04, 2019 | 40.50 | 40.50 | 40.30 | 40.30 | 1,588 | -0.20(-0.49%) |
Feb 01, 2019 | 40.35 | 40.50 | 40.35 | 40.50 | 500 | +2.00(+5.19%) |
Jan 25, 2019 | 38.50 | 38.50 | 38.50 | 0 | +0.00(+0.00%) | |
Jan 16, 2019 | 38.50 | 38.50 | 38.50 | 0 | +0.00(+0.00%) | |
Jan 15, 2019 | 38.50 | 38.50 | 38.50 | 19 | +0.00(+0.00%) | |
Jan 14, 2019 | 38.50 | 38.50 | 38.50 | 1 | +0.00(+0.00%) | |
Jan 11, 2019 | 38.50 | 38.50 | 38.50 | 13 | +0.00(+0.00%) | |
Jan 09, 2019 | 38.50 | 38.50 | 38.50 | 0 | +0.00(+0.00%) | |
Jan 07, 2019 | 38.50 | 38.50 | 38.50 | 0 | +1.95(+5.34%) | |
Jan 04, 2019 | 38.25 | 38.25 | 36.55 | 36.55 | 700 | -1.85(-4.82%) |