Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 44.54 | 44.54 | 43.92 | 44.00 | 1,500 | -1.50(-3.30%) |
Jan 30, 2020 | 45.50 | 45.50 | 45.50 | 20 | +0.00(+0.00%) | |
Jan 29, 2020 | 45.50 | 45.50 | 45.50 | 45.50 | 1,771 | -0.70(-1.52%) |
Jan 28, 2020 | 46.20 | 46.20 | 46.20 | 46.20 | 116 | -1.05(-2.22%) |
Jan 27, 2020 | 47.25 | 47.25 | 47.25 | 20 | +0.00(+0.00%) | |
Jan 24, 2020 | 47.25 | 47.25 | 47.25 | 10 | +0.00(+0.00%) | |
Jan 23, 2020 | 47.12 | 47.25 | 47.12 | 47.25 | 1,000 | -1.53(-3.14%) |
Jan 22, 2020 | 48.78 | 48.78 | 48.78 | 50 | +0.00(+0.00%) | |
Jan 21, 2020 | 48.64 | 48.78 | 48.43 | 48.78 | 400 | -1.50(-2.98%) |
Jan 17, 2020 | 50.28 | 50.28 | 50.28 | 30 | +0.00(+0.00%) | |
Jan 16, 2020 | 50.36 | 50.36 | 50.28 | 50.28 | 326 | -2.33(-4.43%) |
Jan 15, 2020 | 52.61 | 52.61 | 52.61 | 104 | +0.00(+0.00%) | |
Jan 14, 2020 | 52.79 | 52.79 | 51.80 | 52.61 | 1,772 | -2.19(-4.00%) |
Jan 13, 2020 | 53.56 | 55.00 | 53.56 | 54.80 | 1,760 | +2.73(+5.24%) |
Jan 10, 2020 | 52.07 | 52.07 | 52.07 | 52.07 | 100 | +2.51(+5.06%) |
Jan 09, 2020 | 49.56 | 49.56 | 49.56 | 20 | +0.00(+0.00%) | |
Jan 08, 2020 | 49.56 | 49.56 | 49.56 | 5 | +0.00(+0.00%) | |
Jan 07, 2020 | 49.56 | 49.56 | 49.56 | 40 | +0.00(+0.00%) | |
Jan 06, 2020 | 49.56 | 49.56 | 49.56 | 49.56 | 205 | -1.52(-2.98%) |
Jan 03, 2020 | 51.31 | 51.31 | 51.08 | 51.08 | 200 | -1.45(-2.75%) |
Jan 02, 2020 | 52.07 | 52.52 | 52.07 | 52.52 | 428 | +1.23(+2.39%) |
Dec 31, 2019 | 50.43 | 51.30 | 50.43 | 51.30 | 800 | +0.75(+1.48%) |
Dec 30, 2019 | 50.55 | 50.55 | 50.55 | 100 | +0.00(+0.00%) | |
Dec 23, 2019 | 50.55 | 50.55 | 50.55 | 0 | -0.72(-1.40%) | |
Dec 20, 2019 | 51.27 | 51.27 | 51.27 | 20 | +0.00(+0.00%) | |
Dec 19, 2019 | 51.27 | 51.27 | 51.27 | 51.27 | 110 | +0.36(+0.71%) |
Dec 18, 2019 | 51.00 | 51.00 | 50.91 | 50.91 | 685 | -0.09(-0.18%) |
Dec 16, 2019 | 51.00 | 51.00 | 51.00 | 0 | +1.42(+2.86%) | |
Dec 13, 2019 | 49.58 | 49.58 | 49.58 | 49.58 | 300 | -0.67(-1.33%) |
Dec 12, 2019 | 50.25 | 50.25 | 50.25 | 50.25 | 503 | +0.70(+1.41%) |
Dec 11, 2019 | 48.87 | 49.55 | 48.87 | 49.55 | 440 | +0.13(+0.26%) |
Dec 10, 2019 | 49.42 | 49.42 | 49.42 | 49.42 | 267 | +0.85(+1.75%) |
Dec 09, 2019 | 48.57 | 48.57 | 48.57 | 48.57 | 330 | -1.67(-3.32%) |
Dec 06, 2019 | 50.24 | 50.24 | 50.24 | 50.24 | 100 | +1.64(+3.37%) |
Dec 05, 2019 | 48.60 | 48.60 | 48.60 | 15 | +0.00(+0.00%) | |
Dec 04, 2019 | 48.60 | 48.60 | 48.60 | 48.60 | 1,000 | -0.83(-1.68%) |
Dec 03, 2019 | 48.38 | 49.43 | 48.38 | 49.43 | 3,100 | -1.43(-2.81%) |
Nov 27, 2019 | 50.86 | 50.86 | 50.86 | 0 | -0.17(-0.33%) | |
Nov 26, 2019 | 51.03 | 51.03 | 51.03 | 51.03 | 119 | -0.85(-1.64%) |
Nov 25, 2019 | 52.00 | 52.25 | 51.88 | 51.88 | 1,333 | +0.85(+1.67%) |
Nov 22, 2019 | 51.03 | 51.03 | 51.03 | 95 | +0.00(+0.00%) | |
Nov 19, 2019 | 51.03 | 51.03 | 51.03 | 0 | +0.00(+0.00%) | |
Nov 18, 2019 | 51.03 | 51.03 | 51.03 | 51.03 | 30,150 | +0.72(+1.43%) |
Nov 15, 2019 | 50.31 | 50.31 | 50.31 | 50.31 | 1,200 | -0.29(-0.57%) |
Nov 14, 2019 | 50.57 | 50.60 | 50.57 | 50.60 | 694 | +0.03(+0.06%) |
Nov 13, 2019 | 50.99 | 50.99 | 50.48 | 50.57 | 970 | -0.25(-0.49%) |
Nov 12, 2019 | 49.63 | 50.82 | 49.60 | 50.82 | 1,158 | +3.37(+7.10%) |
Nov 11, 2019 | 47.45 | 47.45 | 47.45 | 47.45 | 100 | -0.25(-0.52%) |
Nov 08, 2019 | 47.75 | 47.75 | 47.70 | 47.70 | 200 | +2.14(+4.70%) |
Nov 06, 2019 | 45.56 | 45.56 | 45.56 | 0 | -2.67(-5.54%) |