Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 38.40 | 38.46 | 38.28 | 38.46 | 371,318 | +0.09(+0.23%) |
Jan 30, 2020 | 38.34 | 38.41 | 38.34 | 38.37 | 178,418 | -0.11(-0.29%) |
Jan 29, 2020 | 38.41 | 38.48 | 38.34 | 38.48 | 280,813 | +0.05(+0.13%) |
Jan 28, 2020 | 38.37 | 38.44 | 38.33 | 38.44 | 392,421 | +0.08(+0.21%) |
Jan 27, 2020 | 38.35 | 38.45 | 38.32 | 38.36 | 356,448 | -0.03(-0.08%) |
Jan 24, 2020 | 38.45 | 38.45 | 38.36 | 38.39 | 226,507 | -0.07(-0.19%) |
Jan 23, 2020 | 38.40 | 38.53 | 38.37 | 38.46 | 303,341 | -0.02(-0.04%) |
Jan 22, 2020 | 38.51 | 38.53 | 38.46 | 38.48 | 290,616 | +0.00(+0.00%) |
Jan 21, 2020 | 38.52 | 38.53 | 38.44 | 38.48 | 291,204 | +0.07(+0.19%) |
Jan 17, 2020 | 38.38 | 38.48 | 38.38 | 38.40 | 357,214 | +0.01(+0.02%) |
Jan 16, 2020 | 38.45 | 38.53 | 38.40 | 38.40 | 669,767 | -0.08(-0.21%) |
Jan 15, 2020 | 38.49 | 38.52 | 38.43 | 38.48 | 364,517 | +0.06(+0.15%) |
Jan 14, 2020 | 38.41 | 38.46 | 38.41 | 38.42 | 220,114 | -0.06(-0.15%) |
Jan 13, 2020 | 38.44 | 38.48 | 38.42 | 38.48 | 209,745 | +0.04(+0.10%) |
Jan 10, 2020 | 38.41 | 38.48 | 38.41 | 38.44 | 337,570 | -0.01(-0.02%) |
Jan 09, 2020 | 38.44 | 38.47 | 38.41 | 38.44 | 222,511 | -0.02(-0.06%) |
Jan 08, 2020 | 38.42 | 38.47 | 38.39 | 38.47 | 203,357 | +0.08(+0.22%) |
Jan 07, 2020 | 38.36 | 38.40 | 38.35 | 38.38 | 214,597 | +0.03(+0.07%) |
Jan 06, 2020 | 38.27 | 38.37 | 38.27 | 38.36 | 295,430 | -0.01(-0.02%) |
Jan 03, 2020 | 38.36 | 38.36 | 38.24 | 38.36 | 706,921 | +0.01(+0.02%) |
Jan 02, 2020 | 38.24 | 38.36 | 38.14 | 38.36 | 455,606 | +0.06(+0.15%) |
Dec 31, 2019 | 38.27 | 38.30 | 38.20 | 38.30 | 474,576 | +0.04(+0.12%) |
Dec 30, 2019 | 38.34 | 38.34 | 38.19 | 38.26 | 1,350,897 | -0.04(-0.09%) |
Dec 27, 2019 | 38.32 | 38.33 | 38.28 | 38.29 | 200,440 | -0.01(-0.02%) |
Dec 26, 2019 | 38.32 | 38.35 | 38.28 | 38.30 | 104,658 | +0.02(+0.05%) |
Dec 24, 2019 | 38.21 | 38.31 | 38.19 | 38.28 | 166,658 | +0.04(+0.09%) |
Dec 23, 2019 | 38.25 | 38.28 | 38.22 | 38.24 | 259,731 | +0.06(+0.15%) |
Dec 20, 2019 | 38.21 | 38.33 | 38.19 | 38.19 | 371,102 | -0.09(-0.23%) |
Dec 19, 2019 | 38.20 | 38.28 | 38.20 | 38.28 | 355,372 | -0.09(-0.23%) |
Dec 18, 2019 | 38.33 | 38.36 | 38.13 | 38.36 | 541,987 | +0.03(+0.08%) |
Dec 17, 2019 | 38.22 | 38.33 | 38.11 | 38.33 | 203,616 | +0.05(+0.13%) |
Dec 16, 2019 | 38.17 | 38.28 | 38.07 | 38.28 | 237,324 | +0.13(+0.34%) |
Dec 13, 2019 | 38.07 | 38.18 | 38.07 | 38.16 | 159,026 | +0.07(+0.17%) |
Dec 12, 2019 | 38.07 | 38.14 | 38.06 | 38.09 | 246,669 | +0.00(+0.01%) |
Dec 11, 2019 | 38.02 | 38.10 | 37.94 | 38.09 | 186,171 | +0.04(+0.10%) |
Dec 10, 2019 | 37.98 | 38.07 | 37.98 | 38.05 | 187,013 | +0.03(+0.07%) |
Dec 09, 2019 | 38.05 | 38.05 | 38.02 | 38.02 | 194,429 | +0.07(+0.18%) |
Dec 06, 2019 | 37.94 | 38.00 | 37.92 | 37.95 | 281,177 | -0.03(-0.08%) |
Dec 05, 2019 | 37.90 | 37.98 | 37.87 | 37.98 | 212,197 | +0.11(+0.29%) |
Dec 04, 2019 | 37.84 | 37.87 | 37.81 | 37.87 | 233,130 | +0.06(+0.17%) |
Dec 03, 2019 | 37.83 | 37.83 | 37.72 | 37.81 | 170,085 | +0.02(+0.06%) |
Dec 02, 2019 | 37.74 | 37.82 | 37.72 | 37.78 | 135,078 | -0.05(-0.13%) |
Nov 29, 2019 | 37.77 | 37.85 | 37.76 | 37.83 | 283,437 | +0.01(+0.02%) |
Nov 27, 2019 | 37.78 | 37.82 | 37.73 | 37.82 | 227,201 | +0.06(+0.17%) |
Nov 26, 2019 | 37.71 | 37.77 | 37.65 | 37.76 | 284,677 | +0.05(+0.13%) |
Nov 25, 2019 | 37.56 | 37.71 | 37.56 | 37.71 | 175,291 | +0.03(+0.08%) |
Nov 22, 2019 | 37.62 | 37.71 | 37.59 | 37.68 | 656,625 | -0.03(-0.08%) |
Nov 21, 2019 | 37.81 | 37.84 | 37.66 | 37.71 | 512,775 | +0.00(+0.01%) |
Nov 20, 2019 | 37.70 | 37.76 | 37.69 | 37.71 | 371,672 | -0.02(-0.04%) |
Nov 19, 2019 | 37.66 | 37.73 | 37.66 | 37.73 | 234,989 | -0.01(-0.02%) |
Nov 18, 2019 | 37.73 | 37.74 | 37.69 | 37.73 | 371,537 | +0.06(+0.16%) |
Nov 15, 2019 | 37.69 | 37.69 | 37.58 | 37.67 | 309,114 | +0.10(+0.27%) |
Nov 14, 2019 | 37.61 | 37.65 | 37.57 | 37.57 | 186,178 | -0.06(-0.15%) |
Nov 13, 2019 | 37.60 | 37.64 | 37.60 | 37.63 | 168,127 | -0.02(-0.04%) |
Nov 12, 2019 | 37.62 | 37.66 | 37.59 | 37.65 | 186,680 | +0.05(+0.13%) |
Nov 11, 2019 | 37.52 | 37.63 | 37.52 | 37.60 | 190,158 | +0.03(+0.08%) |
Nov 08, 2019 | 37.48 | 37.57 | 37.48 | 37.57 | 154,683 | +0.01(+0.02%) |
Nov 07, 2019 | 37.46 | 37.59 | 37.38 | 37.56 | 559,287 | +0.16(+0.42%) |
Nov 06, 2019 | 37.45 | 37.57 | 37.40 | 37.40 | 185,956 | -0.12(-0.32%) |
Nov 05, 2019 | 37.53 | 37.53 | 37.45 | 37.52 | 371,050 | +0.03(+0.08%) |
Nov 04, 2019 | 37.42 | 37.50 | 37.41 | 37.49 | 239,423 | +0.02(+0.04%) |