Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 38.80 | 38.80 | 38.70 | 38.71 | 3,965 | -0.15(-0.39%) |
Jan 30, 2020 | 38.79 | 38.86 | 38.76 | 38.86 | 7,612 | +0.06(+0.15%) |
Jan 29, 2020 | 38.90 | 38.90 | 38.80 | 38.81 | 5,723 | +0.02(+0.05%) |
Jan 28, 2020 | 38.71 | 38.83 | 38.71 | 38.79 | 3,343 | +0.25(+0.65%) |
Jan 27, 2020 | 38.56 | 38.62 | 38.54 | 38.54 | 7,272 | -0.26(-0.68%) |
Jan 24, 2020 | 38.93 | 38.93 | 38.80 | 38.80 | 2,686 | -0.17(-0.43%) |
Jan 23, 2020 | 38.96 | 38.96 | 38.91 | 38.96 | 5,229 | -0.05(-0.13%) |
Jan 22, 2020 | 39.04 | 39.08 | 38.99 | 39.02 | 5,055 | +0.01(+0.03%) |
Jan 21, 2020 | 39.09 | 39.09 | 38.96 | 39.00 | 2,763 | -0.08(-0.21%) |
Jan 17, 2020 | 39.15 | 39.15 | 39.08 | 39.09 | 1,918 | -0.03(-0.07%) |
Jan 16, 2020 | 39.14 | 39.14 | 39.05 | 39.11 | 5,129 | +0.04(+0.10%) |
Jan 15, 2020 | 39.10 | 39.13 | 39.05 | 39.08 | 9,818 | +0.04(+0.10%) |
Jan 14, 2020 | 39.02 | 39.06 | 39.02 | 39.04 | 3,978 | -0.04(-0.11%) |
Jan 13, 2020 | 39.06 | 39.09 | 39.01 | 39.08 | 4,250 | +0.04(+0.10%) |
Jan 10, 2020 | 39.07 | 39.07 | 39.01 | 39.04 | 17,142 | +0.00(+0.01%) |
Jan 09, 2020 | 39.01 | 39.03 | 39.01 | 39.03 | 2,483 | +0.05(+0.12%) |
Jan 08, 2020 | 38.97 | 39.03 | 38.97 | 38.99 | 6,629 | -0.01(-0.03%) |
Jan 07, 2020 | 39.05 | 39.05 | 39.00 | 39.00 | 11,317 | -0.02(-0.04%) |
Jan 06, 2020 | 39.01 | 39.03 | 38.98 | 39.02 | 7,423 | +0.01(+0.03%) |
Jan 03, 2020 | 38.99 | 39.05 | 38.98 | 39.00 | 4,605 | -0.01(-0.02%) |
Jan 02, 2020 | 38.99 | 39.01 | 38.95 | 39.01 | 13,842 | +0.11(+0.28%) |
Dec 31, 2019 | 38.83 | 38.90 | 38.83 | 38.90 | 7,547 | +0.01(+0.02%) |
Dec 30, 2019 | 38.91 | 38.94 | 38.89 | 38.89 | 2,184 | -0.06(-0.14%) |
Dec 27, 2019 | 38.94 | 38.95 | 38.90 | 38.95 | 5,244 | -0.00(-0.01%) |
Dec 26, 2019 | 38.94 | 38.96 | 38.94 | 38.95 | 2,968 | +0.07(+0.19%) |
Dec 24, 2019 | 38.85 | 38.91 | 38.84 | 38.88 | 4,238 | +0.03(+0.07%) |
Dec 23, 2019 | 38.88 | 38.89 | 38.83 | 38.85 | 4,589 | -0.02(-0.06%) |
Dec 20, 2019 | 38.93 | 38.93 | 38.85 | 38.87 | 20,293 | +0.01(+0.03%) |
Dec 19, 2019 | 38.88 | 38.90 | 38.83 | 38.86 | 3,670 | +0.04(+0.09%) |
Dec 18, 2019 | 38.84 | 38.86 | 38.80 | 38.82 | 14,665 | +0.05(+0.12%) |
Dec 17, 2019 | 38.69 | 38.78 | 38.69 | 38.78 | 8,010 | +0.09(+0.22%) |
Dec 16, 2019 | 38.71 | 38.73 | 38.66 | 38.69 | 5,781 | +0.06(+0.15%) |
Dec 13, 2019 | 38.62 | 38.63 | 38.61 | 38.63 | 1,541 | +0.08(+0.20%) |
Dec 12, 2019 | 38.52 | 38.59 | 38.47 | 38.55 | 5,069 | +0.06(+0.17%) |
Dec 11, 2019 | 38.46 | 38.49 | 38.43 | 38.49 | 2,349 | +0.07(+0.17%) |
Dec 10, 2019 | 38.41 | 38.44 | 38.34 | 38.42 | 4,860 | +0.09(+0.23%) |
Dec 09, 2019 | 38.30 | 38.38 | 38.30 | 38.34 | 5,397 | -0.00(-0.01%) |
Dec 06, 2019 | 38.31 | 38.37 | 38.31 | 38.34 | 7,064 | +0.07(+0.18%) |
Dec 05, 2019 | 38.24 | 38.31 | 38.21 | 38.27 | 7,589 | +0.06(+0.15%) |
Dec 04, 2019 | 38.10 | 38.21 | 38.10 | 38.21 | 8,861 | +0.10(+0.26%) |
Dec 03, 2019 | 38.04 | 38.11 | 38.03 | 38.11 | 14,074 | -0.01(-0.03%) |
Dec 02, 2019 | 38.13 | 38.13 | 38.13 | 38.13 | 734 | -0.03(-0.09%) |
Nov 29, 2019 | 38.19 | 38.19 | 38.16 | 38.16 | 387 | -0.05(-0.14%) |
Nov 27, 2019 | 38.16 | 38.21 | 38.14 | 38.21 | 2,838 | +0.05(+0.14%) |
Nov 26, 2019 | 38.16 | 38.18 | 38.14 | 38.16 | 51,553 | +0.05(+0.14%) |
Nov 25, 2019 | 38.07 | 38.11 | 38.05 | 38.11 | 4,742 | +0.08(+0.22%) |
Nov 22, 2019 | 37.99 | 38.02 | 37.95 | 38.02 | 5,418 | +0.07(+0.18%) |
Nov 21, 2019 | 37.95 | 37.96 | 37.94 | 37.96 | 1,097 | +0.02(+0.05%) |
Nov 20, 2019 | 37.93 | 38.01 | 37.91 | 37.94 | 12,957 | -0.07(-0.18%) |
Nov 19, 2019 | 38.10 | 38.10 | 38.01 | 38.01 | 14,804 | -0.10(-0.27%) |
Nov 18, 2019 | 38.14 | 38.14 | 38.10 | 38.11 | 7,620 | -0.04(-0.11%) |
Nov 15, 2019 | 38.10 | 38.15 | 38.10 | 38.15 | 5,031 | +0.09(+0.22%) |
Nov 14, 2019 | 38.13 | 38.13 | 38.06 | 38.06 | 6,634 | +0.02(+0.04%) |
Nov 13, 2019 | 38.02 | 38.05 | 38.01 | 38.05 | 4,002 | -0.02(-0.05%) |
Nov 12, 2019 | 38.07 | 38.10 | 38.04 | 38.07 | 4,773 | +0.02(+0.06%) |
Nov 11, 2019 | 38.06 | 38.07 | 38.03 | 38.05 | 10,783 | -0.03(-0.09%) |
Nov 08, 2019 | 38.12 | 38.12 | 38.02 | 38.08 | 10,836 | +0.01(+0.02%) |
Nov 07, 2019 | 38.16 | 38.16 | 38.06 | 38.07 | 8,367 | -0.02(-0.06%) |
Nov 06, 2019 | 38.05 | 38.13 | 38.05 | 38.09 | 3,852 | -0.02(-0.06%) |
Nov 05, 2019 | 38.16 | 38.18 | 38.06 | 38.12 | 17,288 | -0.05(-0.12%) |
Nov 04, 2019 | 38.13 | 38.19 | 38.13 | 38.16 | 20,901 | +0.07(+0.19%) |