Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 44.55 | 44.55 | 44.05 | 44.50 | 3,000 | -0.05(-0.11%) |
Dec 30, 2019 | 44.34 | 44.55 | 44.34 | 44.55 | 9,117 | +0.05(+0.11%) |
Dec 27, 2019 | 44.50 | 44.50 | 44.50 | 118 | +0.00(+0.00%) | |
Dec 26, 2019 | 44.89 | 44.89 | 44.50 | 44.50 | 5,786 | -0.39(-0.87%) |
Dec 24, 2019 | 44.85 | 44.89 | 44.50 | 44.89 | 1,000 | +0.89(+2.02%) |
Dec 23, 2019 | 44.00 | 44.91 | 43.06 | 44.00 | 8,737 | -0.50(-1.12%) |
Dec 20, 2019 | 44.95 | 44.95 | 44.50 | 44.50 | 1,400 | -0.45(-1.00%) |
Dec 19, 2019 | 43.49 | 44.95 | 43.49 | 44.95 | 8,436 | +1.30(+2.98%) |
Dec 18, 2019 | 42.82 | 43.72 | 42.82 | 43.65 | 3,305 | +0.75(+1.75%) |
Dec 17, 2019 | 42.57 | 43.49 | 42.57 | 42.90 | 3,035 | -0.60(-1.38%) |
Dec 16, 2019 | 42.51 | 43.50 | 42.51 | 43.50 | 85,890 | +0.25(+0.58%) |
Dec 13, 2019 | 42.62 | 43.50 | 42.62 | 43.25 | 57,100 | +0.22(+0.51%) |
Dec 12, 2019 | 43.75 | 43.75 | 43.03 | 43.03 | 50,674 | -0.32(-0.74%) |
Dec 11, 2019 | 44.24 | 45.00 | 43.35 | 43.35 | 7,224 | -0.85(-1.92%) |
Dec 10, 2019 | 43.25 | 44.88 | 43.25 | 44.20 | 4,768 | +0.45(+1.03%) |
Dec 09, 2019 | 43.05 | 43.75 | 42.55 | 43.75 | 7,998 | +0.75(+1.74%) |
Dec 06, 2019 | 42.50 | 43.00 | 42.50 | 43.00 | 11,200 | +0.25(+0.58%) |
Dec 05, 2019 | 42.75 | 43.25 | 42.75 | 42.75 | 2,989 | +0.00(+0.00%) |
Dec 04, 2019 | 42.50 | 43.05 | 42.50 | 42.75 | 2,481 | -0.25(-0.58%) |
Dec 03, 2019 | 42.12 | 43.00 | 42.12 | 43.00 | 1,438 | +0.96(+2.28%) |
Dec 02, 2019 | 43.30 | 43.30 | 42.04 | 42.04 | 737 | -0.86(-2.00%) |
Nov 29, 2019 | 42.90 | 42.90 | 42.90 | 42.90 | 100 | +0.05(+0.12%) |
Nov 27, 2019 | 43.35 | 43.80 | 42.85 | 42.85 | 1,600 | -0.15(-0.35%) |
Nov 26, 2019 | 42.75 | 43.35 | 42.75 | 43.00 | 2,104 | +0.00(+0.00%) |
Nov 25, 2019 | 42.75 | 43.02 | 42.75 | 43.00 | 5,977 | +0.25(+0.58%) |
Nov 22, 2019 | 42.68 | 43.09 | 42.68 | 42.75 | 3,200 | -0.06(-0.14%) |
Nov 21, 2019 | 42.72 | 43.41 | 42.72 | 42.81 | 4,039 | -0.27(-0.63%) |
Nov 20, 2019 | 43.10 | 43.80 | 43.08 | 43.08 | 3,060 | +0.18(+0.42%) |
Nov 19, 2019 | 42.80 | 43.80 | 42.80 | 42.90 | 1,530 | -1.00(-2.28%) |
Nov 18, 2019 | 42.75 | 43.90 | 42.75 | 43.90 | 1,595 | +0.01(+0.02%) |
Nov 15, 2019 | 42.25 | 43.99 | 42.25 | 43.89 | 16,500 | +1.14(+2.67%) |
Nov 14, 2019 | 41.76 | 42.75 | 41.76 | 42.75 | 4,150 | +0.75(+1.79%) |
Nov 13, 2019 | 41.51 | 42.49 | 41.51 | 42.00 | 2,435 | -0.40(-0.94%) |
Nov 12, 2019 | 41.70 | 42.44 | 41.70 | 42.40 | 5,206 | +0.25(+0.59%) |
Nov 11, 2019 | 41.70 | 42.75 | 41.54 | 42.15 | 6,149 | -0.80(-1.86%) |
Nov 08, 2019 | 42.95 | 43.49 | 42.95 | 42.95 | 600 | +0.45(+1.06%) |
Nov 07, 2019 | 41.65 | 43.20 | 41.65 | 42.50 | 151,390 | +1.09(+2.63%) |
Nov 06, 2019 | 43.75 | 44.79 | 41.41 | 41.41 | 4,027 | -2.34(-5.35%) |
Nov 05, 2019 | 45.00 | 47.50 | 43.75 | 43.75 | 7,931 | -3.25(-6.91%) |
Nov 04, 2019 | 44.00 | 47.00 | 44.00 | 47.00 | 17,787 | +1.50(+3.30%) |
Nov 01, 2019 | 44.00 | 45.50 | 44.00 | 45.50 | 10,900 | +0.50(+1.11%) |
Oct 31, 2019 | 44.00 | 45.00 | 44.00 | 45.00 | 11,244 | +0.19(+0.42%) |
Oct 30, 2019 | 44.12 | 44.81 | 44.12 | 44.81 | 9,568 | +0.81(+1.84%) |
Oct 29, 2019 | 44.45 | 44.56 | 44.00 | 44.00 | 2,648 | -0.65(-1.46%) |
Oct 28, 2019 | 44.25 | 44.65 | 44.25 | 44.65 | 1,490 | +0.15(+0.34%) |
Oct 25, 2019 | 43.20 | 44.50 | 43.20 | 44.50 | 1,700 | +0.00(+0.00%) |
Oct 24, 2019 | 43.02 | 44.50 | 43.02 | 44.50 | 7,797 | +1.01(+2.32%) |
Oct 23, 2019 | 44.23 | 44.23 | 43.49 | 43.49 | 868 | -0.75(-1.70%) |
Oct 22, 2019 | 44.00 | 44.25 | 43.81 | 44.24 | 2,366 | +0.19(+0.43%) |
Oct 21, 2019 | 44.49 | 44.49 | 43.21 | 44.05 | 4,334 | -0.21(-0.47%) |
Oct 18, 2019 | 43.94 | 44.49 | 43.80 | 44.26 | 8,000 | +0.11(+0.25%) |
Oct 17, 2019 | 44.00 | 44.15 | 43.72 | 44.15 | 15,040 | +0.15(+0.34%) |
Oct 16, 2019 | 43.74 | 44.16 | 43.74 | 44.00 | 3,306 | +0.28(+0.64%) |
Oct 15, 2019 | 43.49 | 43.72 | 43.49 | 43.72 | 1,994 | +0.72(+1.67%) |
Oct 14, 2019 | 43.00 | 43.04 | 43.00 | 43.00 | 1,490 | +0.25(+0.58%) |
Oct 11, 2019 | 43.32 | 43.80 | 41.07 | 42.75 | 17,100 | -1.15(-2.62%) |
Oct 10, 2019 | 44.00 | 44.00 | 43.30 | 43.90 | 4,962 | -0.10(-0.23%) |
Oct 09, 2019 | 44.48 | 44.50 | 43.05 | 44.00 | 7,037 | -0.50(-1.12%) |
Oct 08, 2019 | 43.00 | 44.50 | 43.00 | 44.50 | 3,574 | +0.70(+1.60%) |
Oct 07, 2019 | 43.20 | 44.50 | 43.20 | 43.80 | 5,519 | +0.35(+0.81%) |
Oct 04, 2019 | 44.25 | 44.25 | 42.00 | 43.45 | 9,400 | -0.80(-1.81%) |
Oct 03, 2019 | 44.12 | 44.89 | 44.00 | 44.25 | 3,561 | -0.20(-0.45%) |
Oct 02, 2019 | 45.00 | 45.00 | 44.45 | 44.45 | 11,949 | -0.45(-1.00%) |