Historical Quotes - PSSA3
Period Start date End date


DATE OPE HIG LOW CLO MID VAR TRA VOL QTT
12/11/2019 59.02 59.70 58.74 59.32 59.22 +0.51% ▲ 3,130 31,260,844.00 527,700
12/10/2019 59.57 59.57 58.76 59.02 59.17 -1.02% ▼ 2,684 23,455,273.00 397,300
12/09/2019 59.35 59.94 59.26 59.63 59.60 -0.05% ▼ 2,689 26,181,251.00 439,700
12/06/2019 60.05 60.54 59.60 59.66 60.07 -0.60% ▼ 2,391 20,038,447.00 334,100
12/05/2019 60.08 60.49 59.28 60.02 59.89 -0.08% ▼ 4,315 44,498,480.00 742,000
12/04/2019 60.00 60.41 59.88 60.07 60.15 +0.45% ▲ 2,422 32,820,002.00 545,600
12/03/2019 59.74 60.46 59.74 59.80 60.10 +0.61% ▲ 2,289 27,638,154.00 460,300
12/02/2019 60.00 60.23 59.44 59.44 59.84 -0.93% ▼ 5,166 57,495,456.00 961,700
11/29/2019 59.41 60.00 58.63 60.00 59.32 +1.69% ▲ 2,277 30,571,044.00 514,500
11/28/2019 59.28 59.35 58.65 59.00 59.00 -0.49% ▼ 2,445 20,460,903.00 346,700
11/27/2019 58.81 59.37 57.81 59.29 58.59 +1.13% ▲ 4,626 39,759,822.00 679,400
11/26/2019 59.99 60.69 58.44 58.63 59.57 -2.49% ▼ 5,885 66,825,317.00 1,129,000
11/25/2019 60.52 60.57 59.64 60.13 60.11 -0.41% ▼ 2,723 36,591,800.00 608,200
11/22/2019 59.81 60.46 59.29 60.38 59.88 +0.97% ▲ 4,479 47,613,950.00 793,200
11/21/2019 58.55 60.77 58.33 59.80 59.55 +2.13% ▲ 8,824 94,744,923.00 1,579,300
11/19/2019 58.19 58.71 58.01 58.55 58.36 +1.39% ▲ 3,591 38,947,092.00 666,500
11/18/2019 56.82 58.67 56.55 57.75 57.61 +2.89% ▲ 5,390 102,972,934.00 1,776,500
11/14/2019 56.70 57.20 55.75 56.13 56.48 -0.83% ▼ 6,363 57,525,986.00 1,020,400
11/13/2019 56.71 58.79 56.52 56.60 57.66 -0.98% ▼ 9,751 93,834,810.00 1,629,200
11/12/2019 56.01 57.36 55.83 57.16 56.60 +1.40% ▲ 5,883 69,927,156.00 1,236,000
11/11/2019 55.82 56.97 55.60 56.37 56.29 -0.04% ▼ 5,562 49,141,934.00 872,100
11/08/2019 56.00 56.73 55.08 56.39 55.91 +0.41% ▲ 8,047 63,016,928.00 1,123,800
11/07/2019 56.00 56.75 55.71 56.16 56.23 +0.30% ▲ 2,947 26,179,120.00 466,300
11/06/2019 56.18 56.67 55.42 55.99 56.05 -0.02% ▼ 5,035 43,498,771.00 776,200
11/05/2019 58.37 58.83 55.80 56.00 57.32 -3.86% ▼ 8,259 75,531,426.00 1,336,600
11/04/2019 58.28 58.85 57.53 58.25 58.19 +0.43% ▲ 3,424 31,633,031.00 543,500
11/01/2019 57.40 58.43 57.04 58.00 57.74 +1.05% ▲ 3,432 35,933,863.00 619,700
10/31/2019 56.20 57.84 55.41 57.40 56.63 +2.14% ▲ 6,392 81,440,483.00 1,430,500
10/30/2019 56.40 56.40 55.43 56.20 55.92 -0.86% ▼ 2,177 18,298,750.00 327,000
10/29/2019 57.74 58.07 56.49 56.69 57.28 -1.08% ▼ 3,547 33,518,008.00 587,800
10/28/2019 57.04 58.47 56.68 57.31 57.58 +0.97% ▲ 3,940 64,430,381.00 1,119,900
10/25/2019 57.08 57.28 56.66 56.76 56.97 -0.07% ▼ 1,874 16,291,115.00 286,600
10/24/2019 57.25 57.58 56.57 56.80 57.08 -0.49% ▼ 3,353 32,378,009.00 568,000
10/23/2019 57.20 57.46 56.69 57.08 57.08 +0.09% ▲ 2,422 24,781,246.00 434,400
10/22/2019 56.75 57.92 56.75 57.03 57.34 +0.00% ■ 1,884 19,761,842.00 344,700
10/21/2019 56.70 57.34 56.50 57.03 56.92 +0.58% ▲ 2,491 27,037,700.00 474,300
10/18/2019 56.12 56.94 55.80 56.70 56.37 +0.05% ▲ 2,106 27,667,231.00 488,600
10/17/2019 57.51 58.05 56.60 56.67 57.33 -1.34% ▼ 2,567 21,139,827.00 369,700
10/16/2019 56.71 57.50 56.06 57.44 56.78 +1.31% ▲ 2,328 25,747,367.00 452,200
10/15/2019 56.73 56.82 56.62 56.70 56.72 -0.23% ▼ 3,024 27,502,234.00 484,100
10/14/2019 56.69 57.20 56.44 56.83 56.82 +0.53% ▲ 2,681 18,020,156.00 317,600
10/11/2019 55.72 56.84 55.72 56.53 56.28 +1.71% ▲ 2,438 19,463,847.00 344,300
10/10/2019 55.33 56.27 55.33 55.58 55.80 +0.47% ▲ 2,543 20,031,070.00 358,000
10/09/2019 55.29 55.90 55.00 55.32 55.45 +0.73% ▲ 2,828 22,602,100.00 407,400
10/08/2019 56.17 56.44 54.67 54.92 55.56 -1.74% ▼ 4,596 40,418,920.00 725,900
10/07/2019 56.82 56.84 55.89 55.89 56.37 -2.03% ▼ 4,063 36,933,389.00 653,900
10/04/2019 56.97 57.40 56.04 57.05 56.72 +0.62% ▲ 3,148 24,763,419.00 436,300
10/03/2019 56.21 57.22 55.80 56.70 56.51 +0.89% ▲ 6,735 57,772,809.00 1,025,200
10/02/2019 57.54 57.54 56.20 56.20 56.87 -2.80% ▼ 5,329 47,080,484.00 828,300
10/01/2019 59.00 59.37 57.70 57.82 58.54 -1.82% ▼ 3,421 35,137,399.00 603,100
09/30/2019 58.85 59.99 58.37 58.89 59.18 +0.20% ▲ 4,959 47,148,562.00 796,600
09/27/2019 58.59 59.19 58.49 58.77 58.84 +0.05% ▲ 3,157 34,072,369.00 579,700
09/26/2019 58.69 59.39 58.56 58.74 58.98 +0.58% ▲ 3,340 31,502,188.00 533,700
09/25/2019 59.20 59.30 58.29 58.40 58.80 -1.85% ▼ 3,731 35,834,750.00 609,300
09/24/2019 58.53 59.75 57.94 59.50 58.85 +1.71% ▲ 5,940 55,842,439.00 944,700
09/23/2019 58.01 59.06 57.55 58.50 58.31 +1.39% ▲ 4,183 36,253,166.00 618,900
09/20/2019 58.35 58.51 57.52 57.70 58.02 -1.01% ▼ 3,277 47,879,410.00 828,000
09/19/2019 57.83 59.05 57.83 58.29 58.44 +0.83% ▲ 4,680 41,731,999.00 713,000
09/18/2019 57.54 58.39 57.09 57.81 57.74 +1.01% ▲ 3,552 32,961,091.00 568,800
09/17/2019 56.42 58.28 56.42 57.23 57.35 +1.49% ▲ 4,880 42,851,330.00 744,600
09/16/2019 57.14 58.18 56.39 56.39 57.29 -1.33% ▼ 4,662 39,137,558.00 683,800
09/13/2019 58.50 58.82 57.15 57.15 57.99 -2.02% ▼ 3,861 34,638,487.00 595,800
09/12/2019 57.51 59.02 57.42 58.33 58.22 +1.76% ▲ 5,024 47,963,576.00 820,200
09/11/2019 55.93 58.42 55.92 57.32 57.17 +3.00% ▲ 7,011 73,391,765.00 1,272,600
09/10/2019 56.25 56.50 55.50 55.65 56.00 +0.00% ■ 5,991 47,946,414.00 858,500
Source: