Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 39.60 | 39.79 | 39.57 | 39.57 | 6,650 | -0.70(-1.75%) |
Jan 30, 2020 | 39.95 | 40.27 | 39.88 | 40.27 | 2,977 | +0.29(+0.73%) |
Jan 29, 2020 | 40.19 | 40.19 | 39.63 | 39.98 | 3,161 | -0.51(-1.26%) |
Jan 28, 2020 | 41.27 | 41.27 | 40.32 | 40.49 | 3,670 | -0.18(-0.43%) |
Jan 27, 2020 | 40.39 | 41.13 | 40.39 | 40.67 | 3,719 | -0.23(-0.57%) |
Jan 24, 2020 | 41.08 | 41.17 | 40.90 | 40.90 | 3,376 | -0.10(-0.24%) |
Jan 23, 2020 | 40.68 | 41.23 | 40.68 | 41.00 | 22,613 | +0.03(+0.07%) |
Jan 22, 2020 | 40.80 | 41.02 | 40.58 | 40.97 | 5,585 | +0.20(+0.48%) |
Jan 21, 2020 | 40.88 | 40.88 | 40.66 | 40.77 | 3,406 | +0.01(+0.02%) |
Jan 17, 2020 | 41.11 | 41.11 | 40.57 | 40.76 | 5,730 | -0.29(-0.71%) |
Jan 16, 2020 | 41.00 | 41.07 | 40.92 | 41.06 | 3,317 | +0.12(+0.29%) |
Jan 15, 2020 | 40.91 | 40.94 | 40.57 | 40.94 | 7,197 | +0.04(+0.10%) |
Jan 14, 2020 | 40.83 | 41.10 | 40.83 | 40.90 | 7,795 | -0.18(-0.43%) |
Jan 13, 2020 | 40.25 | 41.17 | 40.25 | 41.08 | 18,889 | +0.26(+0.65%) |
Jan 10, 2020 | 40.51 | 41.06 | 40.51 | 40.81 | 11,664 | +0.00(+0.00%) |
Jan 09, 2020 | 40.22 | 40.86 | 40.22 | 40.81 | 10,767 | +0.42(+1.04%) |
Jan 08, 2020 | 40.03 | 40.43 | 40.03 | 40.39 | 4,388 | +0.31(+0.78%) |
Jan 07, 2020 | 40.09 | 40.32 | 40.08 | 40.08 | 1,914 | -0.79(-1.94%) |
Jan 06, 2020 | 40.56 | 41.05 | 40.56 | 40.87 | 6,925 | -0.03(-0.07%) |
Jan 03, 2020 | 40.90 | 41.20 | 40.90 | 40.90 | 9,516 | -0.20(-0.48%) |
Jan 02, 2020 | 41.17 | 41.20 | 41.10 | 41.10 | 11,989 | -0.03(-0.07%) |
Dec 31, 2019 | 41.25 | 41.45 | 41.12 | 41.12 | 5,525 | +0.14(+0.33%) |
Dec 30, 2019 | 40.73 | 41.11 | 40.73 | 40.99 | 3,315 | -0.18(-0.45%) |
Dec 27, 2019 | 41.17 | 41.17 | 40.73 | 41.17 | 3,701 | -0.00(-0.01%) |
Dec 26, 2019 | 40.89 | 41.29 | 40.89 | 41.18 | 1,930 | -0.01(-0.04%) |
Dec 24, 2019 | 40.88 | 41.28 | 40.51 | 41.19 | 4,934 | +0.14(+0.33%) |
Dec 23, 2019 | 40.95 | 41.21 | 40.77 | 41.06 | 5,297 | +0.53(+1.32%) |
Dec 20, 2019 | 40.73 | 41.20 | 40.52 | 40.52 | 24,263 | -0.06(-0.14%) |
Dec 19, 2019 | 40.71 | 41.00 | 40.33 | 40.58 | 11,330 | -0.18(-0.45%) |
Dec 18, 2019 | 41.09 | 41.09 | 40.29 | 40.76 | 9,220 | -0.18(-0.45%) |
Dec 17, 2019 | 40.78 | 41.05 | 39.48 | 40.95 | 14,061 | +0.06(+0.14%) |
Dec 16, 2019 | 40.62 | 40.96 | 40.21 | 40.89 | 11,542 | +0.18(+0.43%) |
Dec 13, 2019 | 40.55 | 41.09 | 40.51 | 40.72 | 7,916 | +0.06(+0.14%) |
Dec 12, 2019 | 40.85 | 40.92 | 40.47 | 40.66 | 10,215 | -0.17(-0.40%) |
Dec 11, 2019 | 40.76 | 40.82 | 40.16 | 40.82 | 2,775 | +0.16(+0.38%) |
Dec 10, 2019 | 40.12 | 40.68 | 40.12 | 40.67 | 4,521 | +0.54(+1.36%) |
Dec 09, 2019 | 40.33 | 40.33 | 40.12 | 40.12 | 1,945 | -0.43(-1.06%) |
Dec 06, 2019 | 40.33 | 41.08 | 39.67 | 40.55 | 15,216 | +0.99(+2.51%) |
Dec 05, 2019 | 38.95 | 39.75 | 38.95 | 39.56 | 4,153 | +0.02(+0.05%) |
Dec 04, 2019 | 40.08 | 40.18 | 39.51 | 39.54 | 8,664 | -0.59(-1.48%) |
Dec 03, 2019 | 40.34 | 40.34 | 40.11 | 40.13 | 5,190 | -0.16(-0.39%) |
Dec 02, 2019 | 40.87 | 40.87 | 40.12 | 40.29 | 4,779 | -0.82(-1.99%) |
Nov 29, 2019 | 40.56 | 41.27 | 40.55 | 41.10 | 4,523 | +0.26(+0.64%) |
Nov 27, 2019 | 40.98 | 40.98 | 40.21 | 40.84 | 12,131 | +0.03(+0.07%) |
Nov 26, 2019 | 40.97 | 41.07 | 40.57 | 40.81 | 10,745 | +0.07(+0.17%) |
Nov 25, 2019 | 40.46 | 40.96 | 40.46 | 40.74 | 8,061 | +0.62(+1.55%) |
Nov 22, 2019 | 40.16 | 40.45 | 39.80 | 40.12 | 8,430 | +0.00(+0.00%) |
Nov 21, 2019 | 41.06 | 41.06 | 40.12 | 40.12 | 3,271 | -0.45(-1.10%) |
Nov 20, 2019 | 40.82 | 41.44 | 40.57 | 40.57 | 21,228 | -0.09(-0.22%) |
Nov 19, 2019 | 39.88 | 41.14 | 39.50 | 40.66 | 15,331 | +0.61(+1.53%) |
Nov 18, 2019 | 38.76 | 40.41 | 38.76 | 40.04 | 17,148 | +1.60(+4.15%) |
Nov 15, 2019 | 39.66 | 40.07 | 38.45 | 38.45 | 7,196 | -1.04(-2.64%) |
Nov 14, 2019 | 39.10 | 39.74 | 39.00 | 39.49 | 5,501 | +0.20(+0.52%) |
Nov 13, 2019 | 38.69 | 39.58 | 38.66 | 39.29 | 3,963 | +0.37(+0.95%) |
Nov 12, 2019 | 38.27 | 39.35 | 38.27 | 38.92 | 7,336 | +0.60(+1.57%) |
Nov 11, 2019 | 38.08 | 38.31 | 37.93 | 38.31 | 5,912 | +0.80(+2.13%) |
Nov 08, 2019 | 38.15 | 38.16 | 37.52 | 37.52 | 1,439 | -0.39(-1.03%) |
Nov 07, 2019 | 38.32 | 38.32 | 37.90 | 37.90 | 1,364 | -0.21(-0.56%) |
Nov 06, 2019 | 37.90 | 38.32 | 37.90 | 38.12 | 3,302 | +0.12(+0.31%) |
Nov 05, 2019 | 37.59 | 38.00 | 37.45 | 38.00 | 2,549 | +0.04(+0.10%) |
Nov 04, 2019 | 38.05 | 38.17 | 37.77 | 37.96 | 4,761 | -0.17(-0.43%) |