Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 38.10 | 38.15 | 37.83 | 38.03 | 31,777 | -0.61(-1.58%) |
Jan 30, 2020 | 38.37 | 38.64 | 38.02 | 38.64 | 34,513 | -0.72(-1.84%) |
Jan 29, 2020 | 39.48 | 39.54 | 39.21 | 39.36 | 67,142 | +0.47(+1.22%) |
Jan 28, 2020 | 38.59 | 38.94 | 38.51 | 38.89 | 31,992 | +0.46(+1.19%) |
Jan 27, 2020 | 37.57 | 38.63 | 37.41 | 38.43 | 121,874 | -1.55(-3.87%) |
Jan 24, 2020 | 40.72 | 40.72 | 39.73 | 39.98 | 75,889 | -0.74(-1.83%) |
Jan 23, 2020 | 40.43 | 40.77 | 40.26 | 40.73 | 290,310 | -0.82(-1.98%) |
Jan 22, 2020 | 41.90 | 42.00 | 41.47 | 41.55 | 48,299 | +0.24(+0.59%) |
Jan 21, 2020 | 41.37 | 41.50 | 41.20 | 41.31 | 516,076 | -1.39(-3.26%) |
Jan 17, 2020 | 42.80 | 42.80 | 42.67 | 42.70 | 30,522 | +0.20(+0.46%) |
Jan 16, 2020 | 42.56 | 42.56 | 42.38 | 42.50 | 37,265 | +0.30(+0.72%) |
Jan 15, 2020 | 42.22 | 42.36 | 42.18 | 42.20 | 198,773 | -0.03(-0.08%) |
Jan 14, 2020 | 42.31 | 42.38 | 42.14 | 42.24 | 53,193 | -0.45(-1.06%) |
Jan 13, 2020 | 42.41 | 42.75 | 42.29 | 42.69 | 47,553 | +0.91(+2.17%) |
Jan 10, 2020 | 41.77 | 41.90 | 41.67 | 41.78 | 32,195 | +0.24(+0.58%) |
Jan 09, 2020 | 41.53 | 41.60 | 41.42 | 41.54 | 98,076 | +0.41(+0.99%) |
Jan 08, 2020 | 40.66 | 41.25 | 40.66 | 41.14 | 24,560 | +0.30(+0.74%) |
Jan 07, 2020 | 40.75 | 40.96 | 40.67 | 40.83 | 44,143 | +0.31(+0.76%) |
Jan 06, 2020 | 40.32 | 40.55 | 40.21 | 40.53 | 14,897 | -0.05(-0.13%) |
Jan 03, 2020 | 40.50 | 40.78 | 40.46 | 40.58 | 65,018 | -0.65(-1.57%) |
Jan 02, 2020 | 40.59 | 41.23 | 40.59 | 41.23 | 60,642 | +1.48(+3.72%) |
Dec 31, 2019 | 39.75 | 39.85 | 39.67 | 39.75 | 13,588 | +0.10(+0.26%) |
Dec 30, 2019 | 40.07 | 40.07 | 39.62 | 39.64 | 39,518 | -0.18(-0.45%) |
Dec 27, 2019 | 40.04 | 40.04 | 39.77 | 39.82 | 64,181 | +0.05(+0.12%) |
Dec 26, 2019 | 39.59 | 39.80 | 39.59 | 39.77 | 14,546 | +0.34(+0.85%) |
Dec 24, 2019 | 39.49 | 39.49 | 39.39 | 39.44 | 28,223 | +0.10(+0.26%) |
Dec 23, 2019 | 39.29 | 39.40 | 39.28 | 39.34 | 28,668 | -0.06(-0.15%) |
Dec 20, 2019 | 39.30 | 39.40 | 39.28 | 39.40 | 17,984 | +0.16(+0.41%) |
Dec 19, 2019 | 39.13 | 39.24 | 39.03 | 39.24 | 43,311 | -0.09(-0.22%) |
Dec 18, 2019 | 39.27 | 39.39 | 39.24 | 39.32 | 466,116 | -0.07(-0.18%) |
Dec 17, 2019 | 39.27 | 39.41 | 39.17 | 39.39 | 16,416 | +0.54(+1.39%) |
Dec 16, 2019 | 38.90 | 39.00 | 38.85 | 38.85 | 23,490 | +0.50(+1.30%) |
Dec 13, 2019 | 38.50 | 38.73 | 38.30 | 38.35 | 21,957 | -0.11(-0.28%) |
Dec 12, 2019 | 38.08 | 38.52 | 38.01 | 38.46 | 35,642 | +0.59(+1.55%) |
Dec 11, 2019 | 37.65 | 37.87 | 37.62 | 37.87 | 8,979 | +0.48(+1.28%) |
Dec 10, 2019 | 37.35 | 37.48 | 37.35 | 37.39 | 11,211 | +0.18(+0.49%) |
Dec 09, 2019 | 37.39 | 37.51 | 37.21 | 37.21 | 6,568 | -0.41(-1.10%) |
Dec 06, 2019 | 37.66 | 37.67 | 37.56 | 37.63 | 14,429 | +0.38(+1.02%) |
Dec 05, 2019 | 37.04 | 37.27 | 37.04 | 37.24 | 7,733 | +0.42(+1.14%) |
Dec 04, 2019 | 36.97 | 36.97 | 36.83 | 36.83 | 8,187 | +0.25(+0.67%) |
Dec 03, 2019 | 36.35 | 36.58 | 36.23 | 36.58 | 15,443 | -0.28(-0.75%) |
Dec 02, 2019 | 37.04 | 37.04 | 36.75 | 36.86 | 14,015 | -0.06(-0.17%) |
Nov 29, 2019 | 36.83 | 36.99 | 36.83 | 36.92 | 6,482 | -0.60(-1.61%) |
Nov 27, 2019 | 37.29 | 37.54 | 37.29 | 37.52 | 26,976 | +0.23(+0.63%) |
Nov 26, 2019 | 37.06 | 37.29 | 37.00 | 37.29 | 7,333 | +0.18(+0.50%) |
Nov 25, 2019 | 36.90 | 37.10 | 36.78 | 37.10 | 23,595 | +0.54(+1.48%) |
Nov 22, 2019 | 36.50 | 36.56 | 36.42 | 36.56 | 6,273 | -0.07(-0.18%) |
Nov 21, 2019 | 36.48 | 36.67 | 36.48 | 36.63 | 25,291 | +0.04(+0.11%) |
Nov 20, 2019 | 36.73 | 36.83 | 36.53 | 36.59 | 18,089 | -0.44(-1.18%) |
Nov 19, 2019 | 37.13 | 37.13 | 36.99 | 37.03 | 10,085 | +0.35(+0.97%) |
Nov 18, 2019 | 36.83 | 36.83 | 36.67 | 36.67 | 8,793 | +0.06(+0.16%) |
Nov 15, 2019 | 36.62 | 36.72 | 36.61 | 36.61 | 21,121 | +0.12(+0.34%) |
Nov 14, 2019 | 36.58 | 36.61 | 36.44 | 36.49 | 6,104 | -0.10(-0.28%) |
Nov 13, 2019 | 36.59 | 36.67 | 36.46 | 36.59 | 10,079 | -0.33(-0.89%) |
Nov 12, 2019 | 36.94 | 37.06 | 36.90 | 36.92 | 17,823 | -0.19(-0.51%) |
Nov 11, 2019 | 36.84 | 37.13 | 36.83 | 37.11 | 17,666 | -0.40(-1.06%) |
Nov 08, 2019 | 37.59 | 37.68 | 37.45 | 37.51 | 12,129 | -0.28(-0.74%) |
Nov 07, 2019 | 37.71 | 37.99 | 37.71 | 37.79 | 28,124 | +0.55(+1.48%) |
Nov 06, 2019 | 37.45 | 37.45 | 37.18 | 37.24 | 10,796 | -0.10(-0.28%) |
Nov 05, 2019 | 37.43 | 37.43 | 37.23 | 37.35 | 10,380 | +0.14(+0.39%) |
Nov 04, 2019 | 37.09 | 37.27 | 37.05 | 37.20 | 26,537 | +0.74(+2.03%) |