Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 39.57 | 39.61 | 39.01 | 39.06 | 4,416 | -0.90(-2.25%) |
Jan 30, 2020 | 39.96 | 39.97 | 39.54 | 39.96 | 3,615 | -0.23(-0.57%) |
Jan 29, 2020 | 40.62 | 40.62 | 40.14 | 40.19 | 4,185 | -0.05(-0.12%) |
Jan 28, 2020 | 40.42 | 40.42 | 40.20 | 40.23 | 1,580 | +0.33(+0.84%) |
Jan 27, 2020 | 39.51 | 40.04 | 39.44 | 39.90 | 6,570 | -0.53(-1.32%) |
Jan 24, 2020 | 40.86 | 40.89 | 40.25 | 40.43 | 4,621 | -0.20(-0.48%) |
Jan 23, 2020 | 40.84 | 40.84 | 40.31 | 40.63 | 7,418 | -0.19(-0.48%) |
Jan 22, 2020 | 40.88 | 40.95 | 40.82 | 40.82 | 2,808 | +0.19(+0.47%) |
Jan 21, 2020 | 41.71 | 41.71 | 40.49 | 40.63 | 7,268 | -0.20(-0.49%) |
Jan 17, 2020 | 41.17 | 41.17 | 40.80 | 40.83 | 13,249 | -0.16(-0.38%) |
Jan 16, 2020 | 41.15 | 41.15 | 40.80 | 40.99 | 7,189 | +0.23(+0.56%) |
Jan 15, 2020 | 40.74 | 40.87 | 40.63 | 40.76 | 5,725 | +0.47(+1.17%) |
Jan 14, 2020 | 40.65 | 40.65 | 40.09 | 40.29 | 8,658 | -0.17(-0.43%) |
Jan 13, 2020 | 40.42 | 40.64 | 40.10 | 40.46 | 5,713 | +0.40(+1.00%) |
Jan 10, 2020 | 39.93 | 40.21 | 39.90 | 40.06 | 6,265 | +0.17(+0.42%) |
Jan 09, 2020 | 39.96 | 39.96 | 39.75 | 39.89 | 42,099 | +0.32(+0.82%) |
Jan 08, 2020 | 39.82 | 40.32 | 39.57 | 39.57 | 66,439 | +0.07(+0.19%) |
Jan 07, 2020 | 39.46 | 39.78 | 39.30 | 39.50 | 18,308 | +0.01(+0.02%) |
Jan 06, 2020 | 39.68 | 39.68 | 38.98 | 39.49 | 12,062 | +0.20(+0.52%) |
Jan 03, 2020 | 38.95 | 39.44 | 38.59 | 39.29 | 9,141 | +0.54(+1.38%) |
Jan 02, 2020 | 38.41 | 38.75 | 38.34 | 38.75 | 5,843 | +0.79(+2.08%) |
Dec 31, 2019 | 38.09 | 38.25 | 37.96 | 37.96 | 4,211 | -0.15(-0.40%) |
Dec 30, 2019 | 38.09 | 38.37 | 38.08 | 38.11 | 3,401 | -0.08(-0.20%) |
Dec 27, 2019 | 38.44 | 38.44 | 38.14 | 38.19 | 4,930 | -0.25(-0.65%) |
Dec 26, 2019 | 38.43 | 38.51 | 38.34 | 38.44 | 4,178 | +0.16(+0.41%) |
Dec 24, 2019 | 38.20 | 38.40 | 38.20 | 38.28 | 29,169 | +0.00(+0.01%) |
Dec 23, 2019 | 38.12 | 38.42 | 38.12 | 38.28 | 57,340 | +0.24(+0.64%) |
Dec 20, 2019 | 37.98 | 38.04 | 37.98 | 38.04 | 719 | +0.15(+0.41%) |
Dec 19, 2019 | 37.63 | 37.88 | 37.63 | 37.88 | 715 | +0.06(+0.16%) |
Dec 18, 2019 | 37.66 | 37.82 | 37.66 | 37.82 | 280 | +0.03(+0.09%) |
Dec 17, 2019 | 37.90 | 37.90 | 37.60 | 37.79 | 2,454 | -0.16(-0.43%) |
Dec 16, 2019 | 37.86 | 38.03 | 37.86 | 37.95 | 1,217 | +0.22(+0.59%) |
Dec 13, 2019 | 37.71 | 37.73 | 37.68 | 37.73 | 1,234 | +0.07(+0.18%) |
Dec 12, 2019 | 37.60 | 37.71 | 37.60 | 37.66 | 1,163 | +0.18(+0.48%) |
Dec 11, 2019 | 37.35 | 37.53 | 37.35 | 37.48 | 2,679 | +0.22(+0.60%) |
Dec 10, 2019 | 37.26 | 37.26 | 37.26 | 37.26 | 297 | -0.11(-0.30%) |
Dec 09, 2019 | 37.46 | 37.46 | 37.37 | 37.37 | 1,625 | -0.19(-0.50%) |
Dec 06, 2019 | 37.50 | 37.62 | 37.50 | 37.56 | 719 | +0.13(+0.35%) |
Dec 05, 2019 | 37.44 | 37.47 | 37.40 | 37.42 | 1,306 | -0.05(-0.13%) |
Dec 04, 2019 | 37.75 | 37.75 | 37.47 | 37.47 | 742 | +0.06(+0.15%) |
Dec 03, 2019 | 37.23 | 37.42 | 36.81 | 37.42 | 5,328 | -0.15(-0.41%) |
Dec 02, 2019 | 37.61 | 37.63 | 37.57 | 37.57 | 1,149 | -0.56(-1.46%) |
Nov 29, 2019 | 38.12 | 38.22 | 38.12 | 38.12 | 4,011 | -0.12(-0.30%) |
Nov 27, 2019 | 38.19 | 38.24 | 38.07 | 38.24 | 925 | +0.07(+0.17%) |
Nov 26, 2019 | 38.24 | 38.27 | 38.17 | 38.17 | 2,912 | -0.07(-0.18%) |
Nov 25, 2019 | 38.14 | 38.33 | 38.14 | 38.24 | 511 | +0.35(+0.92%) |
Nov 22, 2019 | 37.83 | 37.93 | 37.82 | 37.89 | 1,645 | -0.01(-0.03%) |
Nov 21, 2019 | 37.92 | 38.01 | 37.90 | 37.90 | 1,804 | -0.42(-1.10%) |
Nov 20, 2019 | 38.48 | 38.52 | 38.22 | 38.32 | 2,413 | -0.16(-0.41%) |
Nov 19, 2019 | 38.47 | 38.56 | 38.42 | 38.48 | 2,979 | +0.11(+0.28%) |
Nov 18, 2019 | 38.30 | 38.45 | 38.26 | 38.37 | 1,826 | -0.03(-0.07%) |
Nov 15, 2019 | 38.40 | 38.44 | 38.36 | 38.40 | 6,274 | +0.30(+0.79%) |
Nov 14, 2019 | 38.19 | 38.21 | 38.09 | 38.10 | 5,720 | +0.05(+0.14%) |
Nov 13, 2019 | 38.07 | 38.07 | 37.99 | 38.05 | 2,058 | -0.07(-0.18%) |
Nov 12, 2019 | 38.03 | 38.18 | 38.02 | 38.11 | 1,632 | +0.22(+0.57%) |
Nov 11, 2019 | 37.76 | 37.90 | 37.76 | 37.90 | 348 | +0.01(+0.02%) |
Nov 08, 2019 | 37.77 | 37.89 | 37.77 | 37.89 | 1,028 | +0.33(+0.88%) |
Nov 07, 2019 | 37.76 | 37.78 | 37.56 | 37.56 | 23,670 | +0.03(+0.09%) |
Nov 06, 2019 | 37.30 | 37.58 | 37.30 | 37.53 | 2,202 | +0.22(+0.58%) |
Nov 05, 2019 | 37.25 | 37.31 | 37.21 | 37.31 | 2,305 | +0.03(+0.07%) |
Nov 04, 2019 | 37.52 | 37.52 | 37.28 | 37.28 | 2,149 | -0.20(-0.52%) |