Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 38.01 | 38.12 | 37.99 | 37.99 | 1,400 | -0.72(-1.85%) |
Jan 30, 2020 | 38.85 | 38.85 | 38.59 | 38.71 | 6,597 | +0.00(+0.00%) |
Jan 29, 2020 | 38.61 | 38.72 | 38.56 | 38.71 | 2,109 | +0.01(+0.03%) |
Jan 28, 2020 | 38.79 | 38.82 | 38.56 | 38.70 | 1,851 | +0.62(+1.63%) |
Jan 27, 2020 | 38.26 | 38.26 | 37.00 | 38.08 | 8,785 | -1.02(-2.62%) |
Jan 24, 2020 | 39.39 | 39.45 | 39.10 | 39.10 | 2,500 | +0.04(+0.12%) |
Jan 23, 2020 | 39.07 | 39.10 | 38.98 | 39.06 | 4,428 | +0.19(+0.49%) |
Jan 22, 2020 | 38.91 | 38.91 | 38.86 | 38.87 | 2,197 | +0.20(+0.51%) |
Jan 21, 2020 | 38.54 | 38.67 | 38.50 | 38.67 | 2,718 | +0.07(+0.18%) |
Jan 17, 2020 | 38.25 | 38.60 | 38.25 | 38.60 | 2,800 | +0.62(+1.65%) |
Jan 16, 2020 | 37.83 | 38.00 | 37.83 | 37.98 | 5,385 | +0.58(+1.54%) |
Jan 15, 2020 | 37.54 | 37.75 | 37.40 | 37.40 | 3,468 | +0.05(+0.13%) |
Jan 14, 2020 | 37.69 | 37.69 | 37.35 | 37.35 | 4,622 | -0.09(-0.24%) |
Jan 13, 2020 | 37.37 | 37.50 | 37.33 | 37.44 | 2,405 | +0.28(+0.75%) |
Jan 10, 2020 | 36.93 | 37.22 | 36.93 | 37.16 | 2,600 | +0.26(+0.71%) |
Jan 09, 2020 | 36.94 | 36.94 | 36.86 | 36.90 | 3,228 | +0.16(+0.43%) |
Jan 08, 2020 | 36.57 | 36.88 | 36.51 | 36.74 | 2,972 | +0.36(+0.99%) |
Jan 07, 2020 | 36.56 | 36.56 | 36.38 | 36.38 | 4,165 | -0.19(-0.51%) |
Jan 06, 2020 | 36.24 | 36.56 | 36.24 | 36.56 | 2,747 | +0.46(+1.29%) |
Jan 03, 2020 | 36.18 | 36.25 | 35.99 | 36.10 | 7,600 | -0.16(-0.43%) |
Jan 02, 2020 | 36.40 | 36.64 | 36.24 | 36.26 | 8,242 | +0.20(+0.55%) |
Dec 31, 2019 | 36.06 | 36.09 | 35.78 | 36.06 | 3,000 | +0.35(+0.99%) |
Dec 30, 2019 | 35.89 | 36.17 | 35.60 | 35.70 | 7,633 | +0.10(+0.27%) |
Dec 27, 2019 | 36.00 | 36.00 | 35.60 | 35.60 | 6,000 | -0.11(-0.31%) |
Dec 26, 2019 | 35.93 | 35.93 | 35.72 | 35.72 | 1,523 | +0.01(+0.03%) |
Dec 24, 2019 | 36.00 | 36.00 | 35.46 | 35.71 | 2,700 | +0.44(+1.25%) |
Dec 23, 2019 | 35.35 | 35.45 | 35.12 | 35.27 | 7,858 | -1.57(-4.27%) |
Dec 20, 2019 | 36.70 | 36.84 | 36.70 | 36.84 | 2,900 | -0.12(-0.32%) |
Dec 19, 2019 | 36.81 | 36.97 | 36.81 | 36.96 | 1,625 | -0.01(-0.01%) |
Dec 18, 2019 | 37.03 | 37.03 | 36.97 | 36.97 | 2,646 | -0.32(-0.87%) |
Dec 17, 2019 | 37.12 | 37.29 | 37.10 | 37.29 | 1,779 | +0.20(+0.54%) |
Dec 16, 2019 | 37.24 | 37.24 | 37.09 | 37.09 | 3,574 | +0.06(+0.17%) |
Dec 13, 2019 | 36.66 | 37.05 | 36.66 | 37.02 | 2,400 | +0.20(+0.53%) |
Dec 12, 2019 | 36.94 | 37.12 | 36.83 | 36.83 | 3,616 | +0.25(+0.69%) |
Dec 11, 2019 | 36.32 | 36.67 | 36.32 | 36.58 | 1,029 | +0.49(+1.37%) |
Dec 10, 2019 | 35.78 | 36.17 | 35.78 | 36.09 | 9,727 | +0.31(+0.86%) |
Dec 09, 2019 | 35.78 | 35.91 | 35.77 | 35.78 | 1,953 | -0.06(-0.18%) |
Dec 06, 2019 | 35.60 | 35.86 | 35.60 | 35.84 | 1,200 | +0.31(+0.86%) |
Dec 05, 2019 | 35.50 | 35.53 | 35.46 | 35.53 | 1,069 | +0.18(+0.51%) |
Dec 04, 2019 | 35.24 | 35.35 | 35.24 | 35.35 | 566 | +0.41(+1.19%) |
Dec 03, 2019 | 35.00 | 35.00 | 34.93 | 34.94 | 1,171 | -0.20(-0.56%) |
Dec 02, 2019 | 35.10 | 35.23 | 35.10 | 35.13 | 2,073 | +0.04(+0.11%) |
Nov 29, 2019 | 35.12 | 35.12 | 35.01 | 35.10 | 1,100 | -0.20(-0.58%) |
Nov 27, 2019 | 35.30 | 35.30 | 35.26 | 35.30 | 1,500 | -0.00(-0.01%) |
Nov 26, 2019 | 35.23 | 35.30 | 35.20 | 35.30 | 1,050 | -0.10(-0.28%) |
Nov 25, 2019 | 35.40 | 35.40 | 35.40 | 35.40 | 30 | +0.20(+0.57%) |
Nov 22, 2019 | 35.18 | 35.25 | 35.18 | 35.20 | 2,700 | +0.03(+0.07%) |
Nov 21, 2019 | 35.10 | 35.17 | 35.10 | 35.17 | 947 | +0.04(+0.12%) |
Nov 20, 2019 | 35.34 | 35.34 | 35.13 | 35.13 | 842 | -0.23(-0.65%) |
Nov 19, 2019 | 35.22 | 35.43 | 35.22 | 35.37 | 3,237 | +0.20(+0.56%) |
Nov 18, 2019 | 34.95 | 35.19 | 34.95 | 35.17 | 1,516 | +0.15(+0.42%) |
Nov 15, 2019 | 34.89 | 35.02 | 34.89 | 35.02 | 3,100 | +0.26(+0.73%) |
Nov 14, 2019 | 34.72 | 34.77 | 34.72 | 34.77 | 451 | +0.05(+0.13%) |
Nov 13, 2019 | 34.80 | 34.81 | 34.70 | 34.72 | 1,063 | -0.10(-0.29%) |
Nov 12, 2019 | 34.82 | 34.82 | 34.82 | 34.82 | 383 | -0.10(-0.29%) |
Nov 11, 2019 | 34.91 | 34.92 | 34.91 | 34.92 | 355 | -0.08(-0.21%) |
Nov 08, 2019 | 34.79 | 35.01 | 34.75 | 34.99 | 1,800 | +0.07(+0.21%) |
Nov 07, 2019 | 34.93 | 35.01 | 34.91 | 34.92 | 4,224 | +0.34(+0.99%) |
Nov 06, 2019 | 34.70 | 34.70 | 34.58 | 34.58 | 2,546 | -0.17(-0.48%) |
Nov 05, 2019 | 34.66 | 34.74 | 34.66 | 34.74 | 681 | +0.09(+0.27%) |
Nov 04, 2019 | 34.84 | 34.86 | 34.65 | 34.65 | 7,032 | -0.01(-0.03%) |