Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 35.30 | 35.46 | 35.30 | 35.46 | 203 | -1.19(-3.26%) |
Jan 30, 2020 | 36.66 | 36.66 | 36.66 | 36.66 | 15 | -0.16(-0.43%) |
Jan 29, 2020 | 37.01 | 37.01 | 36.82 | 36.82 | 103 | -0.19(-0.53%) |
Jan 28, 2020 | 37.01 | 37.01 | 37.01 | 37.01 | 38 | +0.57(+1.57%) |
Jan 27, 2020 | 36.59 | 36.59 | 36.44 | 36.44 | 5,173 | -1.42(-3.74%) |
Jan 24, 2020 | 37.85 | 37.85 | 37.85 | 37.85 | 203 | -0.28(-0.75%) |
Jan 23, 2020 | 37.81 | 38.14 | 37.81 | 38.14 | 113 | +0.13(+0.35%) |
Jan 22, 2020 | 38.20 | 38.20 | 38.00 | 38.00 | 121 | +0.29(+0.76%) |
Jan 21, 2020 | 37.85 | 37.85 | 37.72 | 37.72 | 338 | -0.37(-0.98%) |
Jan 17, 2020 | 38.00 | 38.09 | 38.00 | 38.09 | 203 | +0.03(+0.09%) |
Jan 16, 2020 | 38.06 | 38.06 | 38.06 | 38.06 | 14 | +0.11(+0.29%) |
Jan 15, 2020 | 37.98 | 37.98 | 37.95 | 37.95 | 418 | -0.33(-0.87%) |
Jan 14, 2020 | 38.16 | 38.28 | 38.16 | 38.28 | 935 | +0.07(+0.18%) |
Jan 13, 2020 | 37.70 | 38.22 | 37.70 | 38.22 | 1,127 | +0.40(+1.05%) |
Jan 10, 2020 | 37.82 | 37.82 | 37.82 | 37.82 | 101 | -0.51(-1.33%) |
Jan 09, 2020 | 38.23 | 38.33 | 38.23 | 38.33 | 105 | +0.43(+1.12%) |
Jan 08, 2020 | 37.78 | 37.90 | 37.78 | 37.90 | 408 | +0.05(+0.12%) |
Jan 07, 2020 | 38.00 | 38.00 | 37.86 | 37.86 | 301 | +0.13(+0.34%) |
Jan 06, 2020 | 37.68 | 37.73 | 37.66 | 37.73 | 661 | +0.22(+0.59%) |
Jan 03, 2020 | 37.75 | 37.81 | 37.50 | 37.50 | 4,882 | -0.78(-2.03%) |
Jan 02, 2020 | 38.16 | 38.28 | 38.16 | 38.28 | 145 | +0.74(+1.98%) |
Dec 31, 2019 | 37.39 | 37.54 | 37.39 | 37.54 | 3,356 | +0.22(+0.60%) |
Dec 30, 2019 | 37.54 | 37.54 | 37.32 | 37.32 | 121 | -0.69(-1.82%) |
Dec 27, 2019 | 38.01 | 38.01 | 38.01 | 38.01 | 203 | -0.12(-0.32%) |
Dec 26, 2019 | 38.08 | 38.13 | 38.08 | 38.13 | 154 | +0.21(+0.55%) |
Dec 24, 2019 | 37.98 | 37.98 | 37.92 | 37.92 | 203 | -0.28(-0.74%) |
Dec 23, 2019 | 38.20 | 38.20 | 38.20 | 38.20 | 20 | -0.14(-0.36%) |
Dec 20, 2019 | 38.32 | 38.44 | 38.32 | 38.34 | 203 | -0.04(-0.11%) |
Dec 19, 2019 | 38.39 | 38.39 | 38.39 | 38.39 | 30 | -0.03(-0.09%) |
Dec 18, 2019 | 38.41 | 38.49 | 38.41 | 38.42 | 1,089 | -0.45(-1.16%) |
Dec 17, 2019 | 38.70 | 38.94 | 38.70 | 38.87 | 1,654 | -0.06(-0.16%) |
Dec 16, 2019 | 38.77 | 38.93 | 38.68 | 38.93 | 27,844 | +0.32(+0.83%) |
Dec 13, 2019 | 38.58 | 38.61 | 38.58 | 38.61 | 203 | +0.18(+0.46%) |
Dec 12, 2019 | 38.44 | 38.44 | 38.11 | 38.44 | 508 | +0.20(+0.54%) |
Dec 11, 2019 | 38.23 | 38.23 | 38.23 | 38.23 | 4 | +0.15(+0.39%) |
Dec 10, 2019 | 38.20 | 38.20 | 38.08 | 38.08 | 344 | -0.09(-0.23%) |
Dec 09, 2019 | 38.48 | 38.48 | 38.17 | 38.17 | 2,812 | -0.43(-1.12%) |
Dec 06, 2019 | 38.56 | 38.61 | 38.52 | 38.60 | 915 | +0.87(+2.31%) |
Dec 05, 2019 | 37.73 | 37.73 | 37.73 | 37.73 | 47 | -0.23(-0.62%) |
Dec 04, 2019 | 37.97 | 37.97 | 37.97 | 37.97 | 177 | +0.77(+2.07%) |
Dec 03, 2019 | 37.19 | 37.19 | 36.69 | 37.19 | 555 | +0.29(+0.77%) |
Dec 02, 2019 | 36.91 | 36.91 | 36.91 | 36.91 | 93 | -0.13(-0.35%) |
Nov 29, 2019 | 36.99 | 37.04 | 36.99 | 37.04 | 610 | -0.68(-1.81%) |
Nov 27, 2019 | 37.75 | 37.77 | 37.72 | 37.72 | 1,118 | +0.06(+0.15%) |
Nov 26, 2019 | 37.66 | 37.66 | 37.66 | 37.66 | 0 | -0.09(-0.23%) |
Nov 25, 2019 | 37.59 | 37.75 | 37.59 | 37.75 | 780 | +0.50(+1.34%) |
Nov 22, 2019 | 37.25 | 37.25 | 37.25 | 37.25 | 101 | +0.08(+0.20%) |
Nov 21, 2019 | 37.18 | 37.18 | 37.18 | 37.18 | 35 | -0.02(-0.05%) |
Nov 20, 2019 | 37.31 | 37.31 | 37.11 | 37.20 | 1,086 | -0.18(-0.49%) |
Nov 19, 2019 | 37.60 | 37.60 | 37.38 | 37.38 | 170 | -0.21(-0.55%) |
Nov 18, 2019 | 37.45 | 37.59 | 37.36 | 37.59 | 2,862 | +0.09(+0.23%) |
Nov 15, 2019 | 37.50 | 37.50 | 37.50 | 37.50 | 101 | +0.38(+1.02%) |
Nov 14, 2019 | 37.12 | 37.12 | 37.12 | 37.12 | 32 | -0.33(-0.88%) |
Nov 13, 2019 | 37.45 | 37.45 | 37.45 | 37.45 | 14 | -0.26(-0.70%) |
Nov 12, 2019 | 37.81 | 37.81 | 37.72 | 37.72 | 3,368 | +0.15(+0.40%) |
Nov 11, 2019 | 37.57 | 37.57 | 37.57 | 37.57 | 0 | -0.22(-0.58%) |
Nov 08, 2019 | 37.81 | 37.81 | 37.48 | 37.78 | 2,949 | -0.06(-0.17%) |
Nov 07, 2019 | 37.99 | 37.99 | 37.85 | 37.85 | 757 | +0.43(+1.15%) |
Nov 06, 2019 | 37.50 | 37.50 | 37.42 | 37.42 | 172 | -0.10(-0.26%) |
Nov 05, 2019 | 37.38 | 37.52 | 37.38 | 37.52 | 345 | +0.07(+0.18%) |
Nov 04, 2019 | 37.45 | 37.45 | 37.45 | 37.45 | 40 | +0.48(+1.30%) |