Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 38.31 | 38.31 | 38.31 | 38.31 | 100 | -0.04(-0.11%) |
Jan 30, 2020 | 38.35 | 38.35 | 38.35 | 38.35 | 140 | -0.05(-0.14%) |
Jan 29, 2020 | 38.41 | 38.41 | 38.40 | 38.40 | 321 | -0.09(-0.25%) |
Jan 28, 2020 | 38.51 | 38.51 | 38.48 | 38.49 | 1,172 | +0.04(+0.12%) |
Jan 27, 2020 | 38.50 | 38.50 | 38.45 | 38.45 | 161 | -0.26(-0.67%) |
Jan 24, 2020 | 38.72 | 38.72 | 38.64 | 38.71 | 1,400 | -0.12(-0.30%) |
Jan 23, 2020 | 38.83 | 38.83 | 38.83 | 38.83 | 0 | -0.09(-0.23%) |
Jan 22, 2020 | 38.94 | 38.94 | 38.89 | 38.91 | 232 | -0.06(-0.14%) |
Jan 21, 2020 | 38.96 | 38.97 | 38.96 | 38.97 | 229 | -0.08(-0.19%) |
Jan 17, 2020 | 39.05 | 39.05 | 39.05 | 39.05 | 100 | -0.03(-0.08%) |
Jan 16, 2020 | 39.08 | 39.08 | 39.08 | 39.08 | 3 | -0.01(-0.04%) |
Jan 15, 2020 | 39.08 | 39.09 | 39.08 | 39.09 | 150 | -0.06(-0.17%) |
Jan 14, 2020 | 39.14 | 39.16 | 39.14 | 39.16 | 100 | -0.03(-0.08%) |
Jan 13, 2020 | 39.19 | 39.19 | 39.19 | 39.19 | 92 | -0.01(-0.03%) |
Jan 10, 2020 | 39.32 | 39.32 | 39.20 | 39.20 | 300 | +0.01(+0.01%) |
Jan 09, 2020 | 39.20 | 39.20 | 39.20 | 39.20 | 78 | -0.02(-0.04%) |
Jan 08, 2020 | 39.21 | 39.21 | 39.21 | 39.21 | 410 | -0.05(-0.12%) |
Jan 07, 2020 | 39.26 | 39.26 | 39.26 | 39.26 | 44 | -0.04(-0.10%) |
Jan 06, 2020 | 39.30 | 39.30 | 39.30 | 39.30 | 191 | +0.05(+0.13%) |
Jan 03, 2020 | 39.25 | 39.25 | 39.25 | 39.25 | 100 | +0.03(+0.09%) |
Jan 02, 2020 | 39.22 | 39.22 | 39.22 | 39.22 | 1 | -0.03(-0.08%) |
Dec 31, 2019 | 39.30 | 39.30 | 39.24 | 39.24 | 400 | -0.02(-0.05%) |
Dec 30, 2019 | 39.29 | 39.29 | 39.26 | 39.26 | 358 | -0.09(-0.23%) |
Dec 27, 2019 | 39.35 | 39.35 | 39.35 | 39.35 | 100 | +0.09(+0.23%) |
Dec 26, 2019 | 39.27 | 39.27 | 39.27 | 39.27 | 2 | +0.01(+0.01%) |
Dec 24, 2019 | 39.56 | 39.56 | 39.26 | 39.26 | 7,300 | -0.32(-0.81%) |
Dec 23, 2019 | 39.64 | 39.64 | 39.58 | 39.58 | 1,655 | -0.05(-0.13%) |
Dec 20, 2019 | 39.56 | 39.63 | 39.55 | 39.63 | 600 | +0.03(+0.08%) |
Dec 19, 2019 | 39.60 | 39.60 | 39.60 | 39.60 | 0 | -0.08(-0.19%) |
Dec 18, 2019 | 39.68 | 39.68 | 39.68 | 39.68 | 0 | -0.03(-0.07%) |
Dec 17, 2019 | 39.74 | 39.74 | 39.70 | 39.70 | 578 | -0.10(-0.25%) |
Dec 16, 2019 | 39.80 | 39.80 | 39.80 | 39.80 | 46 | +0.05(+0.13%) |
Dec 13, 2019 | 39.80 | 39.80 | 39.76 | 39.76 | 500 | +0.03(+0.08%) |
Dec 12, 2019 | 39.73 | 39.73 | 39.73 | 39.73 | 0 | +0.05(+0.14%) |
Dec 11, 2019 | 39.67 | 39.67 | 39.67 | 39.67 | 84 | -0.05(-0.13%) |
Dec 10, 2019 | 39.72 | 39.72 | 39.72 | 39.72 | 0 | +0.03(+0.08%) |
Dec 09, 2019 | 39.69 | 39.69 | 39.69 | 39.69 | 0 | +0.02(+0.05%) |
Dec 06, 2019 | 39.67 | 39.67 | 39.67 | 39.67 | 4,000 | +0.13(+0.32%) |
Dec 05, 2019 | 39.54 | 39.54 | 39.54 | 39.54 | 3 | +0.04(+0.10%) |
Dec 04, 2019 | 39.50 | 39.50 | 39.50 | 39.50 | 7 | +0.04(+0.10%) |
Dec 03, 2019 | 39.46 | 39.46 | 39.46 | 39.46 | 35 | -0.12(-0.29%) |
Dec 02, 2019 | 39.70 | 39.70 | 39.54 | 39.58 | 580 | -0.01(-0.02%) |
Nov 29, 2019 | 39.58 | 39.58 | 39.58 | 39.58 | 100 | -0.11(-0.28%) |
Nov 27, 2019 | 39.70 | 39.70 | 39.70 | 39.70 | 0 | +0.02(+0.05%) |
Nov 26, 2019 | 39.67 | 39.67 | 39.67 | 39.67 | 58 | +0.06(+0.14%) |
Nov 25, 2019 | 39.62 | 39.62 | 39.62 | 39.62 | 0 | -0.02(-0.05%) |
Nov 22, 2019 | 39.63 | 39.64 | 39.59 | 39.64 | 1,300 | -0.02(-0.05%) |
Nov 21, 2019 | 39.66 | 39.66 | 39.66 | 39.66 | 0 | -0.02(-0.04%) |
Nov 20, 2019 | 39.68 | 39.68 | 39.68 | 39.68 | 0 | -0.04(-0.10%) |
Nov 19, 2019 | 39.74 | 39.74 | 39.72 | 39.72 | 100 | -0.06(-0.15%) |
Nov 18, 2019 | 39.77 | 39.77 | 39.77 | 39.77 | 0 | -0.01(-0.03%) |
Nov 15, 2019 | 39.80 | 39.80 | 39.78 | 39.78 | 100 | +0.07(+0.18%) |
Nov 14, 2019 | 39.59 | 39.72 | 39.59 | 39.72 | 290 | -0.05(-0.13%) |
Nov 13, 2019 | 39.77 | 39.77 | 39.77 | 39.77 | 80 | -0.03(-0.08%) |
Nov 12, 2019 | 39.80 | 39.81 | 39.79 | 39.79 | 402 | -0.00(-0.00%) |
Nov 11, 2019 | 39.80 | 39.80 | 39.80 | 39.80 | 0 | -0.05(-0.13%) |
Nov 08, 2019 | 39.80 | 39.84 | 39.80 | 39.84 | 100 | -0.03(-0.08%) |
Nov 07, 2019 | 39.93 | 39.93 | 39.79 | 39.88 | 3,323 | +0.08(+0.19%) |
Nov 06, 2019 | 39.87 | 39.87 | 39.80 | 39.80 | 147 | -0.01(-0.02%) |
Nov 05, 2019 | 39.81 | 39.81 | 39.81 | 39.81 | 0 | -0.06(-0.15%) |
Nov 04, 2019 | 39.87 | 39.87 | 39.87 | 39.87 | 25 | +0.01(+0.04%) |