Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 38.22 | 38.22 | 37.80 | 37.80 | 2,175 | -0.63(-1.64%) |
Jan 30, 2020 | 38.27 | 38.43 | 38.02 | 38.43 | 4,898 | -0.15(-0.39%) |
Jan 29, 2020 | 38.94 | 38.94 | 38.58 | 38.58 | 1,868 | -0.14(-0.37%) |
Jan 28, 2020 | 38.40 | 38.72 | 38.40 | 38.72 | 2,595 | +0.66(+1.72%) |
Jan 27, 2020 | 38.91 | 38.91 | 37.77 | 38.07 | 9,436 | -0.70(-1.81%) |
Jan 24, 2020 | 39.68 | 39.68 | 38.77 | 38.77 | 2,284 | -0.82(-2.06%) |
Jan 23, 2020 | 39.53 | 39.59 | 39.53 | 39.58 | 3,492 | -0.24(-0.61%) |
Jan 22, 2020 | 39.94 | 40.13 | 39.75 | 39.82 | 3,597 | +0.32(+0.81%) |
Jan 21, 2020 | 40.19 | 40.19 | 39.50 | 39.50 | 8,213 | -0.66(-1.65%) |
Jan 17, 2020 | 40.22 | 40.24 | 40.16 | 40.16 | 2,719 | -0.05(-0.12%) |
Jan 16, 2020 | 40.08 | 40.21 | 39.90 | 40.21 | 7,893 | +0.34(+0.85%) |
Jan 15, 2020 | 39.76 | 39.89 | 39.76 | 39.87 | 11,249 | +0.10(+0.26%) |
Jan 14, 2020 | 39.70 | 39.87 | 39.65 | 39.77 | 12,961 | +0.11(+0.28%) |
Jan 13, 2020 | 39.46 | 39.70 | 39.41 | 39.66 | 7,388 | +0.59(+1.51%) |
Jan 10, 2020 | 39.45 | 39.45 | 39.04 | 39.07 | 6,852 | -0.29(-0.75%) |
Jan 09, 2020 | 39.44 | 39.52 | 39.36 | 39.36 | 1,667 | +0.32(+0.81%) |
Jan 08, 2020 | 38.83 | 39.25 | 38.83 | 39.05 | 5,012 | +0.20(+0.51%) |
Jan 07, 2020 | 38.83 | 38.94 | 38.81 | 38.85 | 8,651 | +0.29(+0.75%) |
Jan 06, 2020 | 38.48 | 38.56 | 38.48 | 38.56 | 1,745 | -0.09(-0.23%) |
Jan 03, 2020 | 38.48 | 38.73 | 38.48 | 38.65 | 7,614 | +0.14(+0.36%) |
Jan 02, 2020 | 38.34 | 38.65 | 38.34 | 38.51 | 5,216 | +0.31(+0.82%) |
Dec 31, 2019 | 37.95 | 38.20 | 37.14 | 38.20 | 13,488 | +0.35(+0.92%) |
Dec 30, 2019 | 38.19 | 38.19 | 37.85 | 37.85 | 9,857 | -0.32(-0.85%) |
Dec 27, 2019 | 38.35 | 38.35 | 38.17 | 38.17 | 3,372 | +0.01(+0.04%) |
Dec 26, 2019 | 38.07 | 38.19 | 38.07 | 38.16 | 1,662 | +0.25(+0.65%) |
Dec 24, 2019 | 37.96 | 37.96 | 37.87 | 37.91 | 875 | +0.09(+0.24%) |
Dec 23, 2019 | 37.96 | 37.96 | 37.82 | 37.82 | 1,190 | +0.02(+0.06%) |
Dec 20, 2019 | 37.80 | 37.80 | 37.80 | 37.80 | 765 | +0.29(+0.77%) |
Dec 19, 2019 | 37.53 | 37.70 | 37.40 | 37.51 | 9,183 | +0.09(+0.25%) |
Dec 18, 2019 | 37.28 | 37.51 | 37.28 | 37.42 | 4,118 | +0.13(+0.36%) |
Dec 17, 2019 | 37.32 | 37.33 | 37.18 | 37.28 | 7,362 | +0.03(+0.08%) |
Dec 16, 2019 | 37.21 | 37.28 | 37.16 | 37.25 | 2,835 | +0.43(+1.16%) |
Dec 13, 2019 | 36.80 | 36.88 | 36.80 | 36.83 | 2,187 | +0.22(+0.61%) |
Dec 12, 2019 | 36.34 | 36.60 | 36.34 | 36.60 | 4,626 | +0.22(+0.61%) |
Dec 11, 2019 | 36.25 | 36.38 | 36.15 | 36.38 | 8,990 | +0.22(+0.60%) |
Dec 10, 2019 | 36.36 | 36.36 | 36.16 | 36.16 | 3,273 | -0.19(-0.52%) |
Dec 09, 2019 | 36.51 | 36.57 | 36.35 | 36.35 | 2,107 | -0.17(-0.48%) |
Dec 06, 2019 | 36.58 | 36.60 | 36.51 | 36.53 | 2,516 | +0.21(+0.57%) |
Dec 05, 2019 | 36.32 | 36.36 | 36.31 | 36.32 | 7,490 | +0.05(+0.13%) |
Dec 04, 2019 | 36.27 | 36.27 | 36.27 | 36.27 | 664 | +0.25(+0.70%) |
Dec 03, 2019 | 36.04 | 36.04 | 35.70 | 36.02 | 6,491 | -0.18(-0.49%) |
Dec 02, 2019 | 36.63 | 36.63 | 36.20 | 36.20 | 964 | -0.53(-1.44%) |
Nov 29, 2019 | 36.73 | 36.73 | 36.73 | 36.73 | 218 | +0.01(+0.02%) |
Nov 27, 2019 | 36.57 | 36.72 | 36.57 | 36.72 | 1,203 | +0.29(+0.80%) |
Nov 26, 2019 | 36.41 | 36.43 | 36.37 | 36.43 | 2,578 | +0.12(+0.33%) |
Nov 25, 2019 | 36.17 | 36.32 | 36.17 | 36.31 | 1,668 | +0.39(+1.08%) |
Nov 22, 2019 | 35.94 | 36.01 | 35.92 | 35.92 | 656 | +0.18(+0.49%) |
Nov 21, 2019 | 35.89 | 35.89 | 35.12 | 35.75 | 14,679 | -0.10(-0.29%) |
Nov 20, 2019 | 36.15 | 36.17 | 35.51 | 35.85 | 12,203 | -0.50(-1.38%) |
Nov 19, 2019 | 36.50 | 36.50 | 36.26 | 36.35 | 3,437 | -0.11(-0.31%) |
Nov 18, 2019 | 36.26 | 36.47 | 36.26 | 36.47 | 2,285 | +0.63(+1.76%) |
Nov 15, 2019 | 35.83 | 35.83 | 35.83 | 319 | +0.00(+0.00%) | |
Nov 14, 2019 | 35.83 | 35.94 | 35.83 | 35.83 | 895 | -0.05(-0.14%) |
Nov 13, 2019 | 35.88 | 35.88 | 35.83 | 35.88 | 1,357 | -0.02(-0.05%) |
Nov 12, 2019 | 35.99 | 35.99 | 35.88 | 35.90 | 1,542 | +0.05(+0.14%) |
Nov 11, 2019 | 35.69 | 35.86 | 35.69 | 35.85 | 1,650 | +0.07(+0.20%) |
Nov 08, 2019 | 35.85 | 35.85 | 35.78 | 35.78 | 1,422 | -0.30(-0.84%) |
Nov 07, 2019 | 35.93 | 36.09 | 35.93 | 36.08 | 23,864 | +0.28(+0.78%) |
Nov 06, 2019 | 35.80 | 37.48 | 35.71 | 35.80 | 4,543 | -0.08(-0.22%) |
Nov 05, 2019 | 36.04 | 36.04 | 35.84 | 35.88 | 8,401 | -0.13(-0.37%) |
Nov 04, 2019 | 36.16 | 36.16 | 36.00 | 36.01 | 3,036 | +0.11(+0.32%) |