Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 38.39 | 38.39 | 38.03 | 38.03 | 23,025 | -0.66(-1.71%) |
Jan 30, 2020 | 38.43 | 38.69 | 38.42 | 38.69 | 3,596 | -0.16(-0.40%) |
Jan 29, 2020 | 38.86 | 38.94 | 38.84 | 38.84 | 2,102 | -0.01(-0.02%) |
Jan 28, 2020 | 38.81 | 38.85 | 38.74 | 38.85 | 3,240 | +0.36(+0.92%) |
Jan 27, 2020 | 38.42 | 38.53 | 38.01 | 38.50 | 3,062 | -0.80(-2.03%) |
Jan 24, 2020 | 39.51 | 39.51 | 39.27 | 39.30 | 3,257 | -0.05(-0.12%) |
Jan 23, 2020 | 39.32 | 39.34 | 39.12 | 39.34 | 3,348 | -0.28(-0.71%) |
Jan 22, 2020 | 39.67 | 39.67 | 39.63 | 39.63 | 1,555 | +0.02(+0.04%) |
Jan 21, 2020 | 39.86 | 39.86 | 39.61 | 39.61 | 3,887 | -0.19(-0.47%) |
Jan 17, 2020 | 39.78 | 39.83 | 39.78 | 39.80 | 5,054 | -0.01(-0.02%) |
Jan 16, 2020 | 39.76 | 39.82 | 39.76 | 39.81 | 2,742 | +0.05(+0.13%) |
Jan 15, 2020 | 39.67 | 39.87 | 39.67 | 39.75 | 1,991 | +0.09(+0.22%) |
Jan 14, 2020 | 39.62 | 39.73 | 39.62 | 39.66 | 2,139 | -0.15(-0.38%) |
Jan 13, 2020 | 39.74 | 39.87 | 39.71 | 39.82 | 8,123 | +0.11(+0.28%) |
Jan 10, 2020 | 39.79 | 39.79 | 39.68 | 39.70 | 2,134 | -0.19(-0.48%) |
Jan 09, 2020 | 39.92 | 39.95 | 39.76 | 39.90 | 2,077 | +0.11(+0.27%) |
Jan 08, 2020 | 39.71 | 39.95 | 39.58 | 39.79 | 3,728 | +0.24(+0.60%) |
Jan 07, 2020 | 39.57 | 39.57 | 39.46 | 39.55 | 851 | +0.24(+0.60%) |
Jan 06, 2020 | 39.16 | 39.32 | 39.10 | 39.32 | 4,364 | +0.04(+0.09%) |
Jan 03, 2020 | 39.30 | 39.49 | 39.28 | 39.28 | 2,246 | -0.61(-1.52%) |
Jan 02, 2020 | 39.88 | 39.93 | 39.75 | 39.89 | 19,538 | +0.36(+0.90%) |
Dec 31, 2019 | 39.41 | 39.53 | 39.16 | 39.53 | 3,594 | +0.32(+0.83%) |
Dec 30, 2019 | 39.32 | 39.51 | 39.19 | 39.21 | 2,736 | -0.54(-1.36%) |
Dec 27, 2019 | 39.62 | 39.88 | 39.62 | 39.75 | 5,054 | +0.42(+1.08%) |
Dec 26, 2019 | 39.21 | 39.47 | 39.21 | 39.33 | 1,275 | +0.06(+0.16%) |
Dec 24, 2019 | 39.03 | 39.26 | 39.03 | 39.26 | 449 | -0.01(-0.02%) |
Dec 23, 2019 | 39.15 | 39.32 | 39.10 | 39.27 | 2,930 | -0.01(-0.03%) |
Dec 20, 2019 | 39.17 | 39.30 | 39.09 | 39.29 | 3,369 | -0.07(-0.17%) |
Dec 19, 2019 | 39.36 | 39.36 | 39.14 | 39.35 | 3,150 | +0.11(+0.27%) |
Dec 18, 2019 | 39.29 | 39.39 | 39.10 | 39.25 | 2,889 | -0.28(-0.72%) |
Dec 17, 2019 | 39.49 | 39.84 | 39.49 | 39.53 | 5,609 | -0.07(-0.18%) |
Dec 16, 2019 | 39.60 | 39.60 | 39.60 | 39.60 | 1,206 | +0.44(+1.13%) |
Dec 13, 2019 | 39.32 | 39.32 | 39.07 | 39.16 | 4,380 | +0.26(+0.66%) |
Dec 12, 2019 | 38.85 | 39.07 | 38.84 | 38.90 | 5,349 | +0.21(+0.53%) |
Dec 11, 2019 | 38.59 | 38.70 | 38.51 | 38.70 | 1,808 | +0.29(+0.76%) |
Dec 10, 2019 | 38.27 | 38.43 | 38.26 | 38.41 | 1,809 | +0.01(+0.03%) |
Dec 09, 2019 | 38.52 | 38.52 | 38.40 | 38.40 | 1,459 | -0.17(-0.45%) |
Dec 06, 2019 | 38.48 | 38.57 | 38.48 | 38.57 | 2,587 | +0.14(+0.36%) |
Dec 05, 2019 | 38.41 | 38.46 | 38.38 | 38.43 | 4,810 | -0.04(-0.10%) |
Dec 04, 2019 | 38.36 | 38.52 | 38.36 | 38.47 | 2,264 | +0.27(+0.72%) |
Dec 03, 2019 | 37.89 | 38.19 | 37.89 | 38.19 | 1,309 | +0.15(+0.40%) |
Dec 02, 2019 | 38.04 | 38.06 | 38.03 | 38.04 | 1,878 | -0.15(-0.40%) |
Nov 29, 2019 | 38.19 | 38.19 | 38.19 | 38.19 | 112 | -0.19(-0.49%) |
Nov 27, 2019 | 38.35 | 38.38 | 38.33 | 38.38 | 1,237 | -0.00(-0.00%) |
Nov 26, 2019 | 38.25 | 38.38 | 38.24 | 38.38 | 6,030 | +0.34(+0.89%) |
Nov 25, 2019 | 37.98 | 38.04 | 37.98 | 38.04 | 2,612 | +0.25(+0.65%) |
Nov 22, 2019 | 37.80 | 37.80 | 37.78 | 37.79 | 1,462 | -0.07(-0.19%) |
Nov 21, 2019 | 37.98 | 37.98 | 37.83 | 37.86 | 1,868 | -0.05(-0.13%) |
Nov 20, 2019 | 38.05 | 38.10 | 37.90 | 37.91 | 2,453 | -0.28(-0.72%) |
Nov 19, 2019 | 38.37 | 38.37 | 38.19 | 38.19 | 1,609 | +0.02(+0.05%) |
Nov 18, 2019 | 38.09 | 38.25 | 38.09 | 38.17 | 13,598 | -0.27(-0.69%) |
Nov 15, 2019 | 38.36 | 38.50 | 38.17 | 38.44 | 3,261 | +0.39(+1.02%) |
Nov 14, 2019 | 38.14 | 38.27 | 38.04 | 38.05 | 84,828 | -0.12(-0.33%) |
Nov 13, 2019 | 38.17 | 38.19 | 38.12 | 38.18 | 12,598 | +0.08(+0.21%) |
Nov 12, 2019 | 38.01 | 38.18 | 37.99 | 38.10 | 10,275 | +0.01(+0.04%) |
Nov 11, 2019 | 38.34 | 38.37 | 38.08 | 38.08 | 2,133 | -0.11(-0.29%) |
Nov 08, 2019 | 38.06 | 38.19 | 37.99 | 38.19 | 11,360 | -0.29(-0.76%) |
Nov 07, 2019 | 38.25 | 38.49 | 38.25 | 38.49 | 1,327 | +0.59(+1.56%) |
Nov 06, 2019 | 38.13 | 38.13 | 37.86 | 37.90 | 19,222 | -0.06(-0.15%) |
Nov 05, 2019 | 37.87 | 38.04 | 37.82 | 37.95 | 106,265 | +0.04(+0.10%) |
Nov 04, 2019 | 37.93 | 38.00 | 37.92 | 37.92 | 11,472 | +0.58(+1.56%) |