Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
ADAMS | 2020-02-28 | 18.52 | 18.52 | 18.50 | 18.50 | 5500 |
ADAMS | 2020-02-27 | 18.85 | 18.89 | 18.10 | 18.51 | 4500 |
ADAMS | 2020-02-26 | 18.95 | 18.98 | 17.29 | 18.89 | 10000 |
ADAMS | 2020-02-25 | 18.00 | 18.48 | 18.00 | 18.47 | 1500 |
ADAMS | 2020-02-24 | 19.20 | 19.23 | 19.20 | 19.23 | 1000 |
ADAMS | 2020-02-21 | 18.50 | 18.94 | 18.00 | 18.94 | 6500 |
ADAMS | 2020-02-20 | 19.64 | 19.69 | 18.64 | 18.64 | 2000 |
ADAMS | 2020-02-17 | 19.39 | 19.43 | 19.39 | 19.43 | 1000 |
ADAMS | 2020-02-14 | 18.50 | 18.50 | 18.50 | 18.50 | 500 |
ADAMS | 2020-02-13 | 20.45 | 20.48 | 19.00 | 19.00 | 6500 |
ADAMS | 2020-02-12 | 20.39 | 20.47 | 19.50 | 19.97 | 3500 |
ADAMS | 2020-02-11 | 18.89 | 19.48 | 18.60 | 19.48 | 5000 |
ADAMS | 2020-02-10 | 20.00 | 20.00 | 19.78 | 19.78 | 1500 |
ADAMS | 2020-02-07 | 19.89 | 21.04 | 19.89 | 21.04 | 1500 |
ADAMS | 2020-02-06 | 22.00 | 22.50 | 20.54 | 20.54 | 6000 |
ADAMS | 2020-01-31 | 20.51 | 21.85 | 20.50 | 21.85 | 6500 |
ADAMS | 2020-01-30 | 22.00 | 22.00 | 21.00 | 21.00 | 2500 |
ADAMS | 2020-01-24 | 21.01 | 21.88 | 20.79 | 21.56 | 7000 |
ADAMS | 2020-01-23 | 21.98 | 21.98 | 21.97 | 21.98 | 1000 |
ADAMS | 2020-01-22 | 21.37 | 21.45 | 21.37 | 21.45 | 1500 |
ADAMS | 2020-01-21 | 23.47 | 23.47 | 22.00 | 22.48 | 1500 |
ADAMS | 2020-01-17 | 22.93 | 22.95 | 22.93 | 22.94 | 7000 |
ADAMS | 2020-01-16 | 22.25 | 22.46 | 22.25 | 22.25 | 1500 |
ADAMS | 2020-01-14 | 21.50 | 21.88 | 21.50 | 21.67 | 2500 |
ADAMS | 2020-01-13 | 21.86 | 22.57 | 21.86 | 22.25 | 2000 |
ADAMS | 2020-01-10 | 23.57 | 23.57 | 21.65 | 22.36 | 3500 |
ADAMS | 2020-01-09 | 21.89 | 23.47 | 21.73 | 22.64 | 18500 |
ADAMS | 2020-01-08 | 21.39 | 22.87 | 21.39 | 22.87 | 1500 |
ADAMS | 2020-01-07 | 22.48 | 22.48 | 22.48 | 22.48 | 1000 |
ADAMS | 2020-01-06 | 21.70 | 21.70 | 21.70 | 21.70 | 500 |
ADAMS | 2020-01-03 | 22.84 | 22.84 | 22.81 | 22.82 | 1000 |
ADAMS | 2020-01-02 | 22.00 | 22.00 | 22.00 | 22.00 | 500 |
ADAMS | 2020-01-01 | 21.82 | 21.85 | 21.82 | 21.82 | 4000 |
ADAMS | 2019-12-31 | 21.98 | 22.96 | 21.98 | 22.96 | 1500 |
ADAMS | 2019-12-30 | 22.14 | 23.12 | 22.05 | 23.12 | 1500 |
ADAMS | 2019-12-24 | 23.20 | 23.20 | 23.20 | 23.20 | 500 |
ADAMS | 2019-12-20 | 22.23 | 22.51 | 22.23 | 22.51 | 4000 |
ADAMS | 2019-12-19 | 22.35 | 22.47 | 20.79 | 21.45 | 2500 |
ADAMS | 2019-12-18 | 22.11 | 22.11 | 21.79 | 21.79 | 4000 |
ADAMS | 2019-12-17 | 21.96 | 22.87 | 21.96 | 22.87 | 4500 |
ADAMS | 2019-12-16 | 23.60 | 23.60 | 22.26 | 23.00 | 17500 |
ADAMS | 2019-12-13 | 23.43 | 23.43 | 23.43 | 23.43 | 500 |
ADAMS | 2019-12-11 | 22.39 | 22.39 | 22.39 | 22.39 | 3000 |
ADAMS | 2019-12-10 | 23.50 | 23.56 | 23.50 | 23.54 | 1000 |
ADAMS | 2019-12-09 | 22.61 | 22.61 | 22.61 | 22.61 | 1500 |
ADAMS | 2019-12-06 | 23.79 | 23.79 | 23.79 | 23.79 | 500 |
ADAMS | 2019-12-05 | 23.10 | 23.10 | 23.10 | 23.10 | 500 |
ADAMS | 2019-12-04 | 23.98 | 23.48 | 22.39 | 23.10 | 5500 |
ADAMS | 2019-12-03 | 0.00 | 22.35 | 22.35 | 23.47 | 500 |
ADAMS | 2019-12-02 | 22.04 | 23.47 | 22.04 | 23.47 | 1000 |
ADAMS | 2019-11-29 | 22.97 | 22.97 | 22.97 | 22.97 | 500 |
ADAMS | 2019-11-28 | 22.19 | 22.28 | 22.19 | 22.28 | 21500 |
ADAMS | 2019-11-27 | 20.00 | 21.21 | 20.00 | 21.21 | 400000 |
ADAMS | 2019-11-26 | 20.00 | 20.62 | 20.00 | 20.20 | 7500 |
ADAMS | 2019-11-25 | 19.75 | 20.00 | 19.75 | 20.00 | 22000 |
ADAMS | 2019-11-22 | 20.78 | 20.78 | 20.78 | 20.78 | 500 |
ADAMS | 2019-11-21 | 19.03 | 19.88 | 19.03 | 19.88 | 5000 |
ADAMS | 2019-11-20 | 19.30 | 19.79 | 19.30 | 19.79 | 2500 |
ADAMS | 2019-11-19 | 0.00 | 19.14 | 19.14 | 19.10 | 500 |
ADAMS | 2019-11-18 | 19.10 | 19.10 | 19.10 | 19.10 | 500 |
ADAMS | 2019-11-15 | 20.20 | 20.20 | 19.50 | 19.51 | 9000 |
ADAMS | 2019-11-14 | 20.25 | 20.25 | 20.19 | 20.19 | 2500 |
ADAMS | 2019-11-13 | 19.54 | 19.54 | 19.50 | 19.50 | 2000 |
ADAMS | 2019-11-12 | 19.54 | 20.00 | 19.50 | 20.00 | 8500 |
ADAMS | 2019-11-08 | 18.50 | 20.14 | 18.50 | 20.14 | 7000 |
ADAMS | 2019-11-07 | 18.95 | 20.07 | 18.95 | 19.20 | 2500 |
ADAMS | 2019-11-06 | 19.60 | 19.73 | 18.75 | 19.12 | 3000 |
ADAMS | 2019-11-05 | 19.60 | 20.25 | 18.95 | 18.95 | 9500 |
ADAMS | 2019-11-04 | 20.21 | 20.21 | 19.80 | 19.95 | 4000 |
ADAMS | 2019-11-01 | 19.89 | 20.88 | 19.89 | 20.85 | 1500 |
ADAMS | 2019-10-30 | 20.20 | 20.20 | 19.94 | 19.97 | 4500 |
ADAMS | 2019-10-29 | 21.00 | 21.69 | 20.20 | 20.97 | 6000 |
ADAMS | 2019-10-28 | 21.04 | 22.18 | 20.64 | 21.18 | 6000 |
ADAMS | 2019-10-25 | 20.04 | 21.44 | 20.04 | 21.44 | 2000 |
ADAMS | 2019-10-24 | 19.54 | 20.92 | 19.54 | 20.70 | 4000 |
ADAMS | 2019-10-23 | 19.01 | 20.17 | 19.01 | 20.15 | 3000 |
ADAMS | 2019-10-22 | 19.01 | 20.18 | 19.01 | 19.62 | 3500 |
ADAMS | 2019-10-21 | 18.79 | 19.48 | 18.73 | 19.48 | 3500 |
ADAMS | 2019-10-18 | 18.54 | 19.96 | 18.54 | 19.73 | 3000 |
ADAMS | 2019-10-17 | 18.79 | 19.37 | 18.79 | 19.36 | 11500 |
ADAMS | 2019-10-16 | 17.89 | 18.68 | 17.89 | 18.68 | 14000 |
ADAMS | 2019-10-15 | 17.01 | 18.44 | 17.01 | 17.68 | 6500 |
ADAMS | 2019-10-14 | 17.89 | 17.92 | 17.89 | 17.92 | 1000 |
ADAMS | 2019-10-11 | 17.14 | 17.19 | 16.52 | 17.15 | 4000 |
ADAMS | 2019-10-10 | 16.39 | 18.09 | 16.39 | 16.62 | 15500 |
ADAMS | 2019-10-09 | 17.25 | 17.29 | 16.54 | 17.18 | 3500 |
ADAMS | 2019-10-08 | 17.47 | 17.47 | 17.47 | 17.47 | 500 |
ADAMS | 2019-10-07 | 17.20 | 18.47 | 17.20 | 18.47 | 4000 |
ADAMS | 2019-10-04 | 16.03 | 17.73 | 16.03 | 17.73 | 3000 |
ADAMS | 2019-10-03 | 16.50 | 16.79 | 16.50 | 16.79 | 1500 |
ADAMS | 2019-10-02 | 15.71 | 17.06 | 15.71 | 17.06 | 3000 |
ADAMS | 2019-10-01 | 15.94 | 16.82 | 15.94 | 16.62 | 7000 |
ADAMS | 2019-09-30 | 16.60 | 17.95 | 16.60 | 16.95 | 3500 |
ADAMS | 2019-09-25 | 16.15 | 17.32 | 16.15 | 17.32 | 3000 |
ADAMS | 2019-09-24 | 16.10 | 17.13 | 16.10 | 17.13 | 1000 |
ADAMS | 2019-09-23 | 15.55 | 16.85 | 15.55 | 16.85 | 2000 |
ADAMS | 2019-09-20 | 16.52 | 16.52 | 16.38 | 16.38 | 1000 |
ADAMS | 2019-09-19 | 15.60 | 17.38 | 15.60 | 17.38 | 2000 |
ADAMS | 2019-09-18 | 15.10 | 16.47 | 15.10 | 16.47 | 2500 |
ADAMS | 2019-09-17 | 16.09 | 16.09 | 16.07 | 16.07 | 3500 |
ADAMS | 2019-09-16 | 16.79 | 17.69 | 16.79 | 17.07 | 3500 |
ADAMS | 2019-09-13 | 19.50 | 19.78 | 17.79 | 17.79 | 1500 |
ADAMS | 2019-09-11 | 0.00 | 18.79 | 18.79 | 18.79 | 0 |
ADAMS | 2019-09-06 | 0.00 | 18.79 | 18.79 | 18.79 | 0 |
ADAMS | 2019-08-30 | 17.70 | 18.94 | 17.70 | 18.94 | 2000 |
ADAMS | 2019-08-29 | 17.04 | 18.46 | 17.04 | 18.46 | 4000 |
ADAMS | 2019-08-28 | 16.50 | 17.87 | 16.50 | 17.87 | 5000 |
ADAMS | 2019-08-27 | 15.60 | 16.98 | 15.60 | 16.98 | 2000 |
ADAMS | 2019-08-26 | 15.94 | 16.48 | 15.89 | 16.38 | 6500 |
ADAMS | 2019-08-23 | 15.72 | 16.88 | 15.72 | 16.88 | 2000 |
ADAMS | 2019-08-22 | 15.60 | 16.69 | 15.60 | 16.69 | 7000 |
ADAMS | 2019-08-21 | 14.76 | 16.47 | 14.76 | 16.47 | 4000 |
ADAMS | 2019-08-20 | 14.10 | 15.68 | 14.10 | 15.68 | 1000 |
ADAMS | 2019-08-19 | 14.48 | 14.82 | 14.48 | 14.82 | 2000 |
ADAMS | 2019-08-16 | 0.00 | 14.00 | 14.00 | 14.00 | 0 |
ADAMS | 2019-08-08 | 0.00 | 14.85 | 14.85 | 14.25 | 98000 |
ADAMS | 2019-08-07 | 14.25 | 14.25 | 14.25 | 14.25 | 2000 |
ADAMS | 2019-08-06 | 15.25 | 15.25 | 15.25 | 15.25 | 1000 |
ADAMS | 2019-08-05 | 14.39 | 14.39 | 14.39 | 14.39 | 500 |
ADAMS | 2019-08-02 | 15.38 | 15.39 | 15.38 | 15.39 | 1000 |
ADAMS | 2019-08-01 | 14.39 | 14.39 | 14.39 | 14.39 | 5000 |
ADAMS | 2019-07-31 | 15.39 | 15.39 | 15.39 | 15.39 | 6000 |
ADAMS | 2019-07-26 | 16.39 | 16.39 | 16.39 | 16.39 | 500 |
ADAMS | 2019-07-25 | 16.00 | 16.79 | 16.00 | 16.79 | 1500 |
ADAMS | 2019-07-24 | 16.19 | 16.19 | 16.19 | 16.19 | 24500 |
ADAMS | 2019-07-23 | 16.70 | 17.57 | 16.62 | 17.19 | 5500 |
ADAMS | 2019-07-22 | 16.00 | 17.62 | 16.00 | 17.62 | 1000 |
ADAMS | 2019-07-15 | 16.89 | 18.60 | 16.64 | 16.64 | 2500 |
ADAMS | 2019-07-12 | 17.62 | 17.62 | 17.62 | 17.62 | 1000 |
ADAMS | 2019-07-11 | 16.70 | 18.62 | 16.70 | 18.62 | 2000 |
ADAMS | 2019-07-10 | 17.47 | 17.64 | 17.47 | 17.64 | 1000 |
ADAMS | 2019-07-08 | 17.50 | 18.47 | 17.50 | 18.47 | 2500 |
ADAMS | 2019-07-05 | 17.00 | 18.28 | 17.00 | 18.28 | 2000 |
ADAMS | 2019-07-04 | 17.50 | 19.37 | 17.38 | 17.38 | 12000 |
ADAMS | 2019-07-03 | 18.20 | 20.06 | 18.13 | 18.38 | 10500 |
ADAMS | 2019-07-02 | 19.14 | 19.14 | 19.13 | 19.13 | 1000 |
ADAMS | 2019-07-01 | 18.89 | 18.89 | 18.18 | 18.18 | 1000 |
ADAMS | 2019-06-27 | 19.18 | 19.18 | 19.18 | 19.18 | 1000 |
ADAMS | 2019-06-26 | 19.04 | 20.18 | 18.70 | 20.18 | 3000 |
ADAMS | 2019-06-25 | 19.20 | 19.84 | 19.20 | 19.70 | 2500 |
ADAMS | 2019-06-24 | 18.40 | 19.84 | 18.40 | 19.84 | 4000 |
ADAMS | 2019-06-21 | 19.76 | 21.37 | 19.37 | 19.37 | 4500 |
ADAMS | 2019-06-20 | 19.01 | 20.38 | 19.01 | 20.38 | 2000 |
ADAMS | 2019-06-19 | 19.22 | 19.48 | 19.22 | 19.48 | 2000 |
ADAMS | 2019-06-18 | 19.10 | 20.23 | 19.10 | 20.23 | 2000 |
ADAMS | 2019-06-17 | 19.32 | 19.32 | 19.32 | 19.32 | 500 |
ADAMS | 2019-06-14 | 19.20 | 20.34 | 19.20 | 20.34 | 1000 |
ADAMS | 2019-06-13 | 19.00 | 19.94 | 19.00 | 19.73 | 6000 |
ADAMS | 2019-06-12 | 19.01 | 19.44 | 19.01 | 19.29 | 2500 |
ADAMS | 2019-06-11 | 19.51 | 20.23 | 19.51 | 20.01 | 3000 |
ADAMS | 2019-06-10 | 19.70 | 20.48 | 19.70 | 20.48 | 1000 |
ADAMS | 2019-06-03 | 18.80 | 20.28 | 18.80 | 20.28 | 2000 |
ADAMS | 2019-05-30 | 19.79 | 20.44 | 19.79 | 19.79 | 3000 |
ADAMS | 2019-05-29 | 20.00 | 20.84 | 19.10 | 20.82 | 3500 |
ADAMS | 2019-05-28 | 19.27 | 19.98 | 19.27 | 19.84 | 3000 |
ADAMS | 2019-05-27 | 20.01 | 21.81 | 19.89 | 20.26 | 5500 |
ADAMS | 2019-05-24 | 20.77 | 20.79 | 20.77 | 20.79 | 2000 |
ADAMS | 2019-05-23 | 19.80 | 20.79 | 19.80 | 20.54 | 14500 |
ADAMS | 2019-05-22 | 20.00 | 20.84 | 20.00 | 20.84 | 1000 |
ADAMS | 2019-05-21 | 20.05 | 20.05 | 20.05 | 20.05 | 500 |
ADAMS | 2019-05-20 | 0.00 | 21.11 | 21.11 | 21.11 | 0 |
ADAMS | 2019-05-16 | 21.81 | 21.84 | 20.75 | 21.61 | 3500 |
ADAMS | 2019-05-15 | 21.84 | 22.87 | 21.84 | 21.84 | 4500 |
ADAMS | 2019-05-13 | 22.37 | 22.97 | 22.37 | 22.97 | 3500 |
ADAMS | 2019-05-06 | 22.54 | 23.54 | 22.54 | 23.54 | 2000 |
ADAMS | 2019-05-03 | 21.70 | 22.98 | 21.70 | 22.54 | 3000 |
ADAMS | 2019-05-02 | 23.00 | 23.98 | 22.54 | 22.84 | 6000 |
ADAMS | 2019-04-30 | 0.00 | 22.55 | 22.55 | 23.72 | 500 |
ADAMS | 2019-04-26 | 23.72 | 23.72 | 23.72 | 23.72 | 500 |
ADAMS | 2019-04-23 | 24.02 | 24.96 | 24.02 | 24.96 | 1000 |
ADAMS | 2019-04-22 | 23.01 | 24.37 | 23.01 | 24.37 | 2000 |
ADAMS | 2019-04-19 | 23.01 | 24.21 | 22.30 | 23.25 | 4500 |
ADAMS | 2019-04-17 | 22.80 | 23.47 | 22.80 | 23.47 | 1000 |
ADAMS | 2019-04-16 | 22.79 | 22.79 | 22.79 | 22.79 | 500 |
ADAMS | 2019-04-15 | 22.94 | 22.97 | 22.94 | 22.95 | 1000 |
ADAMS | 2019-04-12 | 22.79 | 22.79 | 22.79 | 22.79 | 2500 |
ADAMS | 2019-04-11 | 22.20 | 23.42 | 22.20 | 23.42 | 3000 |
ADAMS | 2019-04-10 | 21.27 | 23.37 | 21.27 | 23.36 | 5500 |
ADAMS | 2019-04-09 | 22.35 | 22.35 | 22.32 | 22.32 | 1500 |
ADAMS | 2019-04-08 | 23.50 | 23.50 | 23.50 | 23.50 | 500 |
ADAMS | 2019-04-05 | 23.95 | 24.71 | 23.95 | 24.71 | 1500 |
ADAMS | 2019-04-04 | 0.00 | 25.22 | 25.22 | 25.22 | 0 |
ADAMS | 2019-03-29 | 24.50 | 25.87 | 24.17 | 25.78 | 3000 |
ADAMS | 2019-03-28 | 25.44 | 25.44 | 25.44 | 25.44 | 500 |
ADAMS | 2019-03-27 | 24.29 | 24.94 | 24.29 | 24.29 | 8500 |
ADAMS | 2019-03-22 | 23.50 | 25.56 | 23.50 | 25.56 | 1000 |
ADAMS | 2019-03-21 | 24.48 | 24.48 | 24.48 | 24.48 | 500 |
ADAMS | 2019-03-19 | 24.10 | 25.77 | 24.10 | 25.77 | 2000 |
ADAMS | 2019-03-15 | 25.79 | 25.79 | 25.05 | 25.06 | 6000 |
ADAMS | 2019-03-14 | 26.03 | 26.69 | 26.03 | 26.37 | 3500 |
ADAMS | 2019-03-13 | 26.10 | 27.39 | 26.10 | 27.39 | 1000 |
ADAMS | 2019-03-12 | 26.10 | 27.50 | 25.50 | 26.96 | 4000 |
ADAMS | 2019-03-11 | 25.04 | 26.71 | 25.04 | 26.71 | 1000 |
ADAMS | 2019-03-08 | 26.12 | 27.73 | 26.10 | 26.10 | 2000 |
ADAMS | 2019-03-07 | 27.39 | 27.44 | 27.39 | 27.39 | 1500 |
ADAMS | 2019-03-06 | 26.10 | 27.94 | 26.10 | 27.94 | 3000 |
ADAMS | 2019-03-05 | 26.98 | 26.98 | 26.98 | 26.98 | 500 |
ADAMS | 2019-02-28 | 26.26 | 28.19 | 26.26 | 28.19 | 2000 |
ADAMS | 2019-02-25 | 26.02 | 27.47 | 26.02 | 27.47 | 2000 |
ADAMS | 2019-02-20 | 24.73 | 26.73 | 24.73 | 26.73 | 2000 |
ADAMS | 2019-02-19 | 25.64 | 25.64 | 25.64 | 25.64 | 500 |
ADAMS | 2019-02-18 | 25.84 | 26.96 | 25.84 | 26.96 | 1500 |
ADAMS | 2019-02-14 | 26.70 | 28.97 | 26.70 | 27.19 | 4500 |
ADAMS | 2019-02-13 | 27.51 | 28.37 | 27.51 | 28.09 | 4500 |
ADAMS | 2019-02-12 | 26.64 | 28.95 | 26.64 | 28.95 | 3000 |
ADAMS | 2019-02-11 | 28.00 | 28.00 | 27.10 | 27.97 | 4000 |
ADAMS | 2019-02-07 | 26.71 | 28.48 | 26.71 | 28.48 | 2000 |
ADAMS | 2019-02-04 | 26.39 | 27.98 | 26.39 | 27.98 | 3500 |
ADAMS | 2019-01-31 | 26.00 | 27.55 | 26.00 | 27.55 | 27000 |
ADAMS | 2019-01-29 | 27.75 | 27.87 | 26.25 | 26.25 | 2000 |
ADAMS | 2019-01-28 | 26.88 | 26.88 | 26.88 | 26.88 | 500 |
ADAMS | 2019-01-25 | 26.69 | 27.84 | 26.69 | 27.84 | 1000 |
ADAMS | 2019-01-24 | 24.75 | 26.87 | 24.75 | 26.69 | 4500 |
ADAMS | 2019-01-23 | 25.60 | 27.72 | 25.60 | 26.00 | 5000 |
ADAMS | 2019-01-22 | 25.10 | 26.94 | 25.10 | 26.94 | 3000 |
ADAMS | 2019-01-21 | 24.50 | 26.21 | 24.50 | 26.21 | 48000 |
ADAMS | 2019-01-18 | 24.54 | 25.38 | 24.54 | 24.97 | 2000 |
ADAMS | 2019-01-17 | 24.39 | 24.60 | 24.10 | 24.52 | 11500 |
ADAMS | 2019-01-16 | 25.20 | 25.87 | 24.51 | 25.21 | 4000 |
ADAMS | 2019-01-15 | 25.04 | 26.27 | 24.70 | 25.71 | 4000 |
ADAMS | 2019-01-11 | 24.70 | 25.88 | 24.70 | 25.86 | 2500 |
ADAMS | 2019-01-09 | 25.01 | 26.60 | 25.01 | 25.14 | 2000 |
ADAMS | 2019-01-07 | 24.45 | 26.45 | 24.45 | 25.97 | 1500 |
ADAMS | 2019-01-03 | 25.06 | 26.00 | 25.06 | 25.64 | 6000 |
ADAMS | 2019-01-01 | 24.62 | 26.37 | 24.62 | 26.37 | 2000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00