Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 39.23 | 39.23 | 39.23 | 39.23 | 100 | -0.07(-0.19%) |
Jan 30, 2020 | 39.30 | 39.30 | 39.30 | 39.30 | 100 | -0.36(-0.91%) |
Jan 29, 2020 | 38.25 | 38.25 | 39.66 | 265 | +1.41(+3.69%) | |
Jan 28, 2020 | 38.25 | 38.25 | 38.25 | 38.25 | 244 | +0.54(+1.43%) |
Jan 27, 2020 | 37.71 | 38.70 | 37.71 | 37.71 | 436 | -2.30(-5.75%) |
Jan 24, 2020 | 40.01 | 40.01 | 40.01 | 40.01 | 200 | -1.89(-4.51%) |
Jan 23, 2020 | 41.90 | 41.90 | 41.90 | 41.90 | 452 | -1.24(-2.88%) |
Jan 22, 2020 | 43.14 | 43.14 | 43.14 | 43.14 | 287 | -0.35(-0.80%) |
Jan 21, 2020 | 44.45 | 44.45 | 43.49 | 43.49 | 2,405 | -0.96(-2.16%) |
Jan 17, 2020 | 44.71 | 44.71 | 44.45 | 44.45 | 900 | -0.23(-0.52%) |
Jan 16, 2020 | 44.68 | 44.68 | 44.68 | 20 | +0.00(+0.00%) | |
Jan 15, 2020 | 44.68 | 44.68 | 44.68 | 44.68 | 60,000 | -0.58(-1.29%) |
Jan 14, 2020 | 45.26 | 45.26 | 45.26 | 45.26 | 762 | +0.96(+2.18%) |
Jan 13, 2020 | 44.30 | 44.30 | 44.30 | 44.30 | 149 | -3.30(-6.93%) |
Jan 10, 2020 | 47.60 | 47.60 | 47.60 | 47.60 | 1,500 | +0.69(+1.48%) |
Jan 09, 2020 | 46.91 | 46.91 | 46.91 | 46.91 | 592 | -0.14(-0.30%) |
Jan 06, 2020 | 47.05 | 47.05 | 47.05 | 0 | -0.30(-0.63%) | |
Jan 02, 2020 | 47.35 | 47.35 | 47.35 | 0 | +0.50(+1.07%) | |
Dec 30, 2019 | 46.85 | 46.85 | 46.85 | 0 | -0.05(-0.11%) | |
Dec 24, 2019 | 46.90 | 46.90 | 46.90 | 0 | +0.00(+0.00%) | |
Dec 23, 2019 | 46.90 | 46.90 | 46.90 | 46.90 | 304 | -0.35(-0.74%) |
Dec 20, 2019 | 47.25 | 47.25 | 47.25 | 47.25 | 100 | +0.15(+0.32%) |
Dec 19, 2019 | 47.10 | 47.10 | 47.10 | 47.10 | 112 | -0.45(-0.95%) |
Dec 18, 2019 | 48.37 | 48.37 | 47.55 | 47.55 | 2,772 | -0.15(-0.31%) |
Dec 17, 2019 | 47.70 | 47.70 | 47.70 | 47.70 | 300 | +1.79(+3.90%) |
Dec 16, 2019 | 45.91 | 45.91 | 45.91 | 86 | +0.00(+0.00%) | |
Dec 13, 2019 | 45.91 | 45.91 | 45.91 | 45.91 | 200 | +0.20(+0.44%) |
Dec 11, 2019 | 45.71 | 45.71 | 45.71 | 0 | -1.12(-2.40%) | |
Dec 10, 2019 | 45.30 | 47.03 | 45.30 | 46.83 | 5,591 | +1.49(+3.29%) |
Dec 09, 2019 | 47.41 | 47.41 | 45.34 | 45.34 | 2,268 | +0.00(+0.00%) |
Dec 06, 2019 | 45.34 | 45.34 | 45.34 | 94 | +0.00(+0.00%) | |
Dec 05, 2019 | 45.50 | 45.50 | 45.34 | 45.34 | 350 | -2.38(-4.99%) |
Dec 04, 2019 | 47.72 | 47.72 | 47.72 | 41 | +0.00(+0.00%) | |
Dec 03, 2019 | 47.72 | 47.72 | 47.72 | 47.72 | 216 | +0.00(+0.01%) |
Dec 02, 2019 | 47.72 | 47.72 | 47.72 | 47.72 | 166 | -1.33(-2.72%) |
Nov 29, 2019 | 49.05 | 49.05 | 49.05 | 49.05 | 100 | -0.15(-0.30%) |
Nov 27, 2019 | 49.20 | 49.20 | 49.20 | 8,619 | +0.00(+0.00%) | |
Nov 26, 2019 | 49.00 | 49.20 | 49.00 | 49.20 | 746 | -0.25(-0.51%) |
Nov 25, 2019 | 49.45 | 49.45 | 49.45 | 50 | +0.00(+0.00%) | |
Nov 22, 2019 | 49.45 | 49.45 | 49.45 | 38 | +0.00(+0.00%) | |
Nov 21, 2019 | 49.45 | 49.45 | 49.45 | 49.45 | 371 | +1.00(+2.06%) |
Nov 20, 2019 | 47.75 | 47.75 | 48.45 | 347 | +0.70(+1.47%) | |
Nov 19, 2019 | 47.75 | 47.75 | 47.75 | 47.75 | 566 | +0.56(+1.19%) |
Nov 18, 2019 | 47.19 | 47.19 | 47.19 | 47.19 | 553 | -1.59(-3.25%) |
Nov 14, 2019 | 48.78 | 48.78 | 48.78 | 0 | -3.57(-6.83%) | |
Nov 13, 2019 | 52.35 | 52.35 | 52.35 | 27 | +0.00(+0.00%) | |
Nov 12, 2019 | 52.35 | 52.35 | 52.35 | 8 | +0.00(+0.00%) | |
Nov 11, 2019 | 52.35 | 52.35 | 52.35 | 52.35 | 1,805 | +0.96(+1.87%) |
Nov 08, 2019 | 51.39 | 51.39 | 51.39 | 6,490 | +0.00(+0.00%) | |
Nov 07, 2019 | 52.36 | 52.36 | 51.39 | 193 | -0.97(-1.85%) | |
Nov 06, 2019 | 52.36 | 52.36 | 52.36 | 56 | +0.00(+0.00%) | |
Nov 05, 2019 | 52.36 | 52.36 | 52.36 | 104 | +0.00(+0.00%) |