Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 43.80 | 44.86 | 43.00 | 43.00 | 9,100 | -0.15(-0.35%) |
Dec 30, 2019 | 43.15 | 43.15 | 43.15 | 43.15 | 4 | +0.12(+0.27%) |
Dec 27, 2019 | 42.55 | 43.03 | 42.55 | 43.03 | 100 | +0.31(+0.73%) |
Dec 26, 2019 | 44.50 | 44.50 | 42.73 | 42.73 | 152 | +0.00(+0.00%) |
Dec 24, 2019 | 42.73 | 42.73 | 42.73 | 42.73 | 100 | -0.49(-1.15%) |
Dec 23, 2019 | 43.22 | 43.22 | 43.22 | 43.22 | 402 | -0.38(-0.87%) |
Dec 20, 2019 | 43.00 | 43.60 | 43.00 | 43.60 | 400 | +0.05(+0.11%) |
Dec 19, 2019 | 43.42 | 44.21 | 43.12 | 43.55 | 4,540 | +0.62(+1.46%) |
Dec 18, 2019 | 43.39 | 44.20 | 42.92 | 42.92 | 3,216 | -0.71(-1.62%) |
Dec 17, 2019 | 43.63 | 43.63 | 43.63 | 43.63 | 517 | -0.04(-0.09%) |
Dec 16, 2019 | 43.67 | 43.67 | 43.67 | 43.67 | 250 | +0.02(+0.05%) |
Dec 13, 2019 | 43.65 | 43.65 | 43.65 | 43.65 | 100 | +0.32(+0.74%) |
Dec 12, 2019 | 43.33 | 43.33 | 43.33 | 43.33 | 250 | +0.00(+0.01%) |
Dec 11, 2019 | 43.06 | 43.33 | 43.06 | 43.33 | 169 | +0.27(+0.63%) |
Dec 10, 2019 | 43.05 | 43.05 | 43.05 | 43.05 | 88 | +0.51(+1.19%) |
Dec 09, 2019 | 42.55 | 42.55 | 42.55 | 42.55 | 0 | -0.90(-2.07%) |
Dec 06, 2019 | 43.45 | 43.45 | 43.45 | 43.45 | 200 | +0.10(+0.23%) |
Dec 05, 2019 | 43.14 | 43.35 | 43.14 | 43.35 | 400 | +0.21(+0.49%) |
Dec 04, 2019 | 42.79 | 43.14 | 42.78 | 43.14 | 633 | +0.36(+0.83%) |
Dec 03, 2019 | 42.78 | 42.78 | 42.78 | 42.78 | 5 | +0.00(+0.00%) |
Dec 02, 2019 | 42.78 | 42.78 | 42.78 | 42.78 | 0 | -0.50(-1.16%) |
Nov 29, 2019 | 43.28 | 43.28 | 43.28 | 43.28 | 0 | +0.00(+0.00%) |
Nov 27, 2019 | 41.51 | 43.28 | 41.51 | 43.28 | 100 | +0.01(+0.02%) |
Nov 26, 2019 | 43.50 | 43.50 | 43.27 | 43.27 | 236 | -0.10(-0.23%) |
Nov 25, 2019 | 43.38 | 43.38 | 43.38 | 43.38 | 11 | +0.12(+0.27%) |
Nov 22, 2019 | 43.03 | 43.26 | 41.55 | 43.26 | 300 | -0.95(-2.14%) |
Nov 20, 2019 | 44.20 | 44.20 | 44.20 | 0 | +0.00(+0.00%) | |
Nov 19, 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 3 | +0.00(+0.00%) |
Nov 18, 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 2 | +0.00(+0.00%) |
Nov 15, 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 100 | +0.00(+0.00%) |
Nov 14, 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 3 | +0.00(+0.00%) |
Nov 12, 2019 | 44.20 | 44.20 | 44.20 | 0 | +0.00(+0.00%) | |
Nov 11, 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 3 | -0.11(-0.24%) |
Nov 08, 2019 | 44.31 | 44.31 | 44.31 | 44.31 | 100 | +0.78(+1.78%) |
Nov 07, 2019 | 43.53 | 43.53 | 43.53 | 43.53 | 89 | +0.00(+0.00%) |
Nov 06, 2019 | 43.53 | 43.53 | 43.53 | 43.53 | 2 | +0.00(+0.00%) |
Nov 05, 2019 | 41.75 | 43.53 | 41.75 | 43.53 | 102 | +0.18(+0.43%) |
Nov 04, 2019 | 43.35 | 43.35 | 43.35 | 43.35 | 168 | +0.07(+0.16%) |
Nov 01, 2019 | 43.28 | 43.28 | 43.28 | 43.28 | 100 | -0.00(-0.01%) |
Oct 31, 2019 | 43.28 | 43.28 | 43.28 | 43.28 | 2 | +0.05(+0.13%) |
Oct 30, 2019 | 43.23 | 43.23 | 43.23 | 43.23 | 3 | +0.07(+0.16%) |
Oct 29, 2019 | 43.16 | 43.16 | 43.16 | 43.16 | 6 | +0.13(+0.30%) |
Oct 28, 2019 | 43.03 | 43.03 | 43.03 | 43.03 | 0 | +0.11(+0.24%) |
Oct 25, 2019 | 42.99 | 43.00 | 42.92 | 42.92 | 200 | -1.00(-2.28%) |
Oct 24, 2019 | 43.92 | 43.92 | 43.92 | 43.92 | 2 | +0.83(+1.93%) |
Oct 23, 2019 | 43.09 | 43.09 | 43.09 | 43.09 | 2 | -1.07(-2.42%) |
Oct 22, 2019 | 44.16 | 44.16 | 44.16 | 44.16 | 67 | +0.21(+0.49%) |
Oct 21, 2019 | 43.95 | 43.95 | 43.95 | 43.95 | 0 | +0.00(+0.00%) |
Oct 18, 2019 | 43.95 | 43.95 | 43.95 | 43.95 | 0 | +0.00(+0.00%) |
Oct 17, 2019 | 43.95 | 43.95 | 43.95 | 43.95 | 30 | -0.27(-0.60%) |
Oct 16, 2019 | 44.22 | 44.22 | 44.22 | 44.22 | 0 | -0.25(-0.56%) |
Oct 15, 2019 | 44.47 | 44.47 | 44.47 | 44.47 | 0 | +0.32(+0.72%) |
Oct 14, 2019 | 42.91 | 44.15 | 42.91 | 44.15 | 316 | -0.01(-0.02%) |
Oct 11, 2019 | 43.84 | 44.16 | 43.84 | 44.16 | 300 | +0.55(+1.27%) |
Oct 10, 2019 | 42.82 | 43.60 | 42.82 | 43.60 | 236 | +0.63(+1.48%) |
Oct 09, 2019 | 42.97 | 42.97 | 42.97 | 42.97 | 2 | -0.93(-2.12%) |
Oct 08, 2019 | 43.90 | 43.90 | 43.90 | 43.90 | 3 | +0.60(+1.37%) |
Oct 07, 2019 | 43.30 | 43.30 | 43.30 | 43.30 | 345 | -0.04(-0.09%) |
Oct 04, 2019 | 43.34 | 43.34 | 43.34 | 43.34 | 100 | -0.34(-0.79%) |
Oct 03, 2019 | 43.69 | 43.69 | 43.69 | 43.69 | 0 | +0.13(+0.30%) |
Oct 02, 2019 | 43.55 | 43.55 | 43.55 | 43.55 | 3 | -0.12(-0.29%) |