Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.33 | 41.33 | 41.29 | 41.31 | 1,832 | -0.10(-0.24%) |
Jan 30, 2020 | 41.33 | 41.43 | 41.33 | 41.41 | 1,402 | +0.05(+0.11%) |
Jan 29, 2020 | 41.42 | 41.42 | 41.36 | 41.37 | 6,188 | +0.02(+0.04%) |
Jan 28, 2020 | 41.27 | 41.38 | 41.26 | 41.35 | 5,910 | +0.17(+0.42%) |
Jan 27, 2020 | 41.23 | 41.23 | 41.16 | 41.17 | 4,096 | -0.17(-0.42%) |
Jan 24, 2020 | 41.43 | 41.44 | 41.34 | 41.34 | 6,598 | -0.11(-0.25%) |
Jan 23, 2020 | 41.49 | 41.49 | 41.45 | 41.45 | 1,647 | -0.02(-0.05%) |
Jan 22, 2020 | 41.49 | 41.51 | 41.47 | 41.47 | 1,488 | -0.00(-0.01%) |
Jan 21, 2020 | 41.51 | 41.53 | 41.47 | 41.47 | 3,648 | -0.01(-0.03%) |
Jan 17, 2020 | 41.48 | 41.51 | 41.48 | 41.49 | 16,129 | -0.00(-0.01%) |
Jan 16, 2020 | 41.51 | 41.51 | 41.48 | 41.49 | 11,064 | +0.02(+0.04%) |
Jan 15, 2020 | 41.45 | 41.50 | 41.45 | 41.47 | 2,370 | +0.02(+0.06%) |
Jan 14, 2020 | 41.44 | 41.48 | 41.44 | 41.45 | 17,040 | -0.01(-0.02%) |
Jan 13, 2020 | 41.45 | 41.46 | 41.45 | 41.46 | 2,421 | +0.04(+0.09%) |
Jan 10, 2020 | 41.43 | 41.43 | 41.42 | 41.42 | 366 | +0.03(+0.07%) |
Jan 09, 2020 | 41.40 | 41.40 | 41.39 | 41.39 | 1,356 | +0.02(+0.04%) |
Jan 08, 2020 | 41.39 | 41.39 | 41.38 | 41.38 | 233 | +0.01(+0.01%) |
Jan 07, 2020 | 41.38 | 41.38 | 41.37 | 41.37 | 1,698 | -0.02(-0.04%) |
Jan 06, 2020 | 41.41 | 41.41 | 41.39 | 41.39 | 448 | +0.04(+0.09%) |
Jan 03, 2020 | 41.32 | 41.37 | 41.32 | 41.35 | 488 | -0.02(-0.04%) |
Jan 02, 2020 | 41.35 | 41.38 | 41.33 | 41.37 | 3,946 | +0.07(+0.17%) |
Dec 31, 2019 | 41.25 | 41.31 | 41.25 | 41.30 | 10,631 | -0.02(-0.04%) |
Dec 30, 2019 | 41.31 | 41.31 | 41.28 | 41.31 | 687 | -0.00(-0.00%) |
Dec 27, 2019 | 41.30 | 41.32 | 41.29 | 41.32 | 3,543 | -0.02(-0.04%) |
Dec 26, 2019 | 41.34 | 41.34 | 41.33 | 41.33 | 1,246 | +0.05(+0.13%) |
Dec 24, 2019 | 41.29 | 41.30 | 41.27 | 41.28 | 1,466 | +0.00(+0.00%) |
Dec 23, 2019 | 41.30 | 41.30 | 41.28 | 41.28 | 3,747 | +0.01(+0.03%) |
Dec 20, 2019 | 41.34 | 41.34 | 41.27 | 41.27 | 3,299 | -0.02(-0.04%) |
Dec 19, 2019 | 41.32 | 41.33 | 41.28 | 41.28 | 3,574 | -0.00(-0.00%) |
Dec 18, 2019 | 41.29 | 41.29 | 41.29 | 41.29 | 134 | -0.00(-0.01%) |
Dec 17, 2019 | 41.27 | 41.31 | 41.27 | 41.29 | 1,859 | +0.05(+0.11%) |
Dec 16, 2019 | 41.27 | 41.27 | 41.24 | 41.24 | 7,311 | +0.02(+0.05%) |
Dec 13, 2019 | 41.25 | 41.25 | 41.22 | 41.22 | 2,330 | -0.00(-0.00%) |
Dec 12, 2019 | 41.21 | 41.22 | 41.19 | 41.22 | 2,017 | +0.06(+0.14%) |
Dec 11, 2019 | 41.11 | 41.17 | 41.11 | 41.17 | 3,254 | +0.06(+0.15%) |
Dec 10, 2019 | 41.08 | 41.11 | 41.08 | 41.10 | 4,312 | +0.02(+0.06%) |
Dec 09, 2019 | 41.11 | 41.11 | 41.08 | 41.08 | 3,934 | -0.02(-0.04%) |
Dec 06, 2019 | 41.10 | 41.10 | 41.10 | 41.10 | 122 | +0.06(+0.14%) |
Dec 05, 2019 | 41.07 | 41.07 | 41.04 | 41.04 | 1,355 | +0.03(+0.08%) |
Dec 04, 2019 | 41.01 | 41.01 | 41.01 | 41.01 | 76 | +0.02(+0.06%) |
Dec 03, 2019 | 40.96 | 40.98 | 40.95 | 40.98 | 1,604 | +0.02(+0.04%) |
Dec 02, 2019 | 40.99 | 40.99 | 40.97 | 40.97 | 10,160 | -0.00(-0.01%) |
Nov 29, 2019 | 41.02 | 41.02 | 40.97 | 40.97 | 6,402 | -0.04(-0.10%) |
Nov 27, 2019 | 40.98 | 41.01 | 40.97 | 41.01 | 1,723 | +0.04(+0.10%) |
Nov 26, 2019 | 40.97 | 40.97 | 40.97 | 40.97 | 252 | +0.02(+0.06%) |
Nov 25, 2019 | 40.93 | 40.94 | 40.91 | 40.94 | 1,888 | +0.05(+0.12%) |
Nov 22, 2019 | 40.85 | 40.91 | 40.85 | 40.90 | 6,032 | +0.08(+0.19%) |
Nov 21, 2019 | 40.86 | 40.86 | 40.82 | 40.82 | 375 | +0.02(+0.05%) |
Nov 20, 2019 | 40.84 | 40.85 | 40.80 | 40.80 | 2,238 | -0.02(-0.04%) |
Nov 19, 2019 | 40.90 | 40.90 | 40.80 | 40.81 | 3,822 | -0.06(-0.16%) |
Nov 18, 2019 | 40.90 | 40.90 | 40.86 | 40.88 | 3,495 | -0.02(-0.05%) |
Nov 15, 2019 | 40.92 | 40.92 | 40.88 | 40.90 | 615 | +0.05(+0.13%) |
Nov 14, 2019 | 40.83 | 40.85 | 40.83 | 40.85 | 1,723 | +0.03(+0.07%) |
Nov 13, 2019 | 40.84 | 40.84 | 40.82 | 40.82 | 860 | -0.01(-0.03%) |
Nov 12, 2019 | 40.84 | 40.85 | 40.81 | 40.83 | 2,169 | +0.00(+0.01%) |
Nov 11, 2019 | 40.84 | 40.85 | 40.81 | 40.83 | 5,611 | -0.01(-0.02%) |
Nov 08, 2019 | 40.88 | 40.88 | 40.83 | 40.84 | 8,864 | -0.03(-0.07%) |
Nov 07, 2019 | 40.93 | 40.93 | 40.87 | 40.87 | 653 | +0.01(+0.01%) |
Nov 06, 2019 | 40.88 | 40.88 | 40.86 | 40.86 | 88,620 | -0.05(-0.12%) |
Nov 05, 2019 | 40.97 | 40.97 | 40.91 | 40.91 | 94,961 | -0.08(-0.19%) |
Nov 04, 2019 | 41.02 | 41.03 | 40.98 | 40.99 | 10,596 | +0.05(+0.13%) |