Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.52 | 41.52 | 41.48 | 41.49 | 1,824 | -0.10(-0.24%) |
Jan 30, 2020 | 41.51 | 41.61 | 41.51 | 41.60 | 1,396 | +0.05(+0.11%) |
Jan 29, 2020 | 41.60 | 41.60 | 41.54 | 41.55 | 6,160 | +0.02(+0.04%) |
Jan 28, 2020 | 41.45 | 41.56 | 41.44 | 41.53 | 5,884 | +0.18(+0.42%) |
Jan 27, 2020 | 41.41 | 41.41 | 41.34 | 41.36 | 4,077 | -0.17(-0.42%) |
Jan 24, 2020 | 41.62 | 41.63 | 41.53 | 41.53 | 6,569 | -0.11(-0.25%) |
Jan 23, 2020 | 41.68 | 41.68 | 41.63 | 41.63 | 1,639 | -0.02(-0.05%) |
Jan 22, 2020 | 41.68 | 41.69 | 41.66 | 41.66 | 1,481 | -0.00(-0.01%) |
Jan 21, 2020 | 41.70 | 41.72 | 41.66 | 41.66 | 3,632 | -0.01(-0.03%) |
Jan 17, 2020 | 41.67 | 41.70 | 41.67 | 41.67 | 16,058 | -0.00(-0.01%) |
Jan 16, 2020 | 41.69 | 41.69 | 41.67 | 41.68 | 11,015 | +0.02(+0.04%) |
Jan 15, 2020 | 41.63 | 41.68 | 41.63 | 41.66 | 2,360 | +0.02(+0.06%) |
Jan 14, 2020 | 41.63 | 41.67 | 41.63 | 41.64 | 16,964 | -0.01(-0.02%) |
Jan 13, 2020 | 41.63 | 41.65 | 41.63 | 41.64 | 2,411 | +0.04(+0.09%) |
Jan 10, 2020 | 41.62 | 41.62 | 41.61 | 41.61 | 364 | +0.03(+0.07%) |
Jan 09, 2020 | 41.59 | 41.59 | 41.58 | 41.58 | 1,350 | +0.02(+0.04%) |
Jan 08, 2020 | 41.58 | 41.58 | 41.56 | 41.56 | 232 | +0.01(+0.01%) |
Jan 07, 2020 | 41.56 | 41.56 | 41.55 | 41.56 | 1,690 | -0.02(-0.04%) |
Jan 06, 2020 | 41.59 | 41.59 | 41.57 | 41.57 | 446 | +0.04(+0.09%) |
Jan 03, 2020 | 41.50 | 41.55 | 41.50 | 41.53 | 486 | -0.02(-0.04%) |
Jan 02, 2020 | 41.53 | 41.57 | 41.51 | 41.55 | 3,929 | +0.07(+0.17%) |
Dec 31, 2019 | 41.44 | 41.50 | 41.44 | 41.48 | 10,583 | -0.02(-0.04%) |
Dec 30, 2019 | 41.49 | 41.50 | 41.47 | 41.50 | 684 | -0.00(-0.00%) |
Dec 27, 2019 | 41.49 | 41.50 | 41.48 | 41.50 | 3,527 | -0.02(-0.04%) |
Dec 26, 2019 | 41.53 | 41.53 | 41.52 | 41.52 | 1,240 | +0.05(+0.13%) |
Dec 24, 2019 | 41.48 | 41.49 | 41.46 | 41.46 | 1,459 | +0.00(+0.00%) |
Dec 23, 2019 | 41.49 | 41.49 | 41.46 | 41.46 | 3,731 | +0.01(+0.03%) |
Dec 20, 2019 | 41.53 | 41.53 | 41.45 | 41.45 | 3,284 | -0.02(-0.04%) |
Dec 19, 2019 | 41.50 | 41.52 | 41.47 | 41.47 | 3,558 | -0.00(-0.00%) |
Dec 18, 2019 | 41.47 | 41.47 | 41.47 | 41.47 | 134 | -0.00(-0.01%) |
Dec 17, 2019 | 41.46 | 41.49 | 41.45 | 41.47 | 1,851 | +0.05(+0.11%) |
Dec 16, 2019 | 41.45 | 41.45 | 41.43 | 41.43 | 7,279 | +0.02(+0.05%) |
Dec 13, 2019 | 41.43 | 41.43 | 41.40 | 41.40 | 2,320 | -0.00(-0.00%) |
Dec 12, 2019 | 41.40 | 41.41 | 41.38 | 41.41 | 2,008 | +0.06(+0.14%) |
Dec 11, 2019 | 41.30 | 41.35 | 41.30 | 41.35 | 3,239 | +0.06(+0.15%) |
Dec 10, 2019 | 41.27 | 41.29 | 41.27 | 41.29 | 4,293 | +0.02(+0.06%) |
Dec 09, 2019 | 41.30 | 41.30 | 41.26 | 41.26 | 3,917 | -0.02(-0.04%) |
Dec 06, 2019 | 41.28 | 41.28 | 41.28 | 41.28 | 122 | +0.06(+0.14%) |
Dec 05, 2019 | 41.25 | 41.25 | 41.22 | 41.22 | 1,349 | +0.03(+0.08%) |
Dec 04, 2019 | 41.19 | 41.19 | 41.19 | 41.19 | 75 | +0.02(+0.06%) |
Dec 03, 2019 | 41.14 | 41.17 | 41.13 | 41.17 | 1,597 | +0.02(+0.04%) |
Dec 02, 2019 | 41.18 | 41.18 | 41.15 | 41.15 | 10,115 | -0.00(-0.01%) |
Nov 29, 2019 | 41.20 | 41.20 | 41.15 | 41.15 | 6,373 | -0.04(-0.10%) |
Nov 27, 2019 | 41.16 | 41.19 | 41.15 | 41.19 | 1,715 | +0.04(+0.10%) |
Nov 26, 2019 | 41.15 | 41.15 | 41.15 | 41.15 | 251 | +0.02(+0.06%) |
Nov 25, 2019 | 41.11 | 41.13 | 41.09 | 41.13 | 1,880 | +0.05(+0.12%) |
Nov 22, 2019 | 41.03 | 41.09 | 41.03 | 41.08 | 6,005 | +0.08(+0.19%) |
Nov 21, 2019 | 41.04 | 41.04 | 41.00 | 41.00 | 373 | +0.02(+0.05%) |
Nov 20, 2019 | 41.02 | 41.03 | 40.98 | 40.98 | 2,228 | -0.02(-0.04%) |
Nov 19, 2019 | 41.08 | 41.08 | 40.98 | 41.00 | 3,805 | -0.07(-0.16%) |
Nov 18, 2019 | 41.08 | 41.08 | 41.04 | 41.06 | 3,479 | -0.02(-0.05%) |
Nov 15, 2019 | 41.10 | 41.10 | 41.06 | 41.08 | 612 | +0.05(+0.13%) |
Nov 14, 2019 | 41.01 | 41.03 | 41.01 | 41.03 | 1,715 | +0.03(+0.07%) |
Nov 13, 2019 | 41.02 | 41.02 | 41.00 | 41.00 | 856 | -0.01(-0.03%) |
Nov 12, 2019 | 41.02 | 41.03 | 41.00 | 41.01 | 2,159 | +0.00(+0.00%) |
Nov 11, 2019 | 41.02 | 41.03 | 40.99 | 41.01 | 5,586 | -0.01(-0.02%) |
Nov 08, 2019 | 41.06 | 41.06 | 41.01 | 41.02 | 8,825 | -0.03(-0.07%) |
Nov 07, 2019 | 41.11 | 41.11 | 41.05 | 41.05 | 650 | +0.01(+0.01%) |
Nov 06, 2019 | 41.06 | 41.06 | 41.05 | 41.05 | 88,226 | -0.05(-0.12%) |
Nov 05, 2019 | 41.15 | 41.15 | 41.09 | 41.09 | 94,539 | -0.08(-0.19%) |
Nov 04, 2019 | 41.20 | 41.21 | 41.16 | 41.17 | 10,549 | +0.05(+0.13%) |