Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 39.83 | 39.85 | 39.83 | 39.85 | 100 | +0.07(+0.18%) |
Oct 31, 2019 | 39.77 | 39.85 | 39.77 | 39.78 | 8,818 | +0.02(+0.06%) |
Oct 30, 2019 | 39.75 | 39.76 | 39.75 | 39.76 | 151 | -0.04(-0.11%) |
Oct 29, 2019 | 39.80 | 39.80 | 39.80 | 39.80 | 0 | +0.02(+0.05%) |
Oct 28, 2019 | 39.78 | 39.78 | 39.78 | 39.78 | 44 | -0.03(-0.09%) |
Oct 25, 2019 | 39.81 | 39.81 | 39.81 | 39.81 | 100 | -0.01(-0.02%) |
Oct 24, 2019 | 39.72 | 39.82 | 39.72 | 39.82 | 400 | +0.07(+0.19%) |
Oct 23, 2019 | 39.73 | 39.75 | 39.73 | 39.75 | 188 | +0.01(+0.01%) |
Oct 22, 2019 | 39.73 | 39.74 | 39.73 | 39.74 | 100 | +0.05(+0.13%) |
Oct 21, 2019 | 39.70 | 39.70 | 39.70 | 39.70 | 0 | -0.04(-0.10%) |
Oct 18, 2019 | 39.73 | 39.73 | 39.73 | 39.73 | 0 | -0.08(-0.19%) |
Oct 17, 2019 | 39.81 | 39.81 | 39.81 | 39.81 | 5 | -0.04(-0.11%) |
Oct 16, 2019 | 39.85 | 39.85 | 39.85 | 39.85 | 43 | +0.05(+0.14%) |
Oct 15, 2019 | 39.88 | 39.88 | 39.80 | 39.80 | 396 | -0.08(-0.19%) |
Oct 14, 2019 | 39.88 | 39.88 | 39.88 | 39.88 | 15 | +0.10(+0.24%) |
Oct 11, 2019 | 39.95 | 39.95 | 39.77 | 39.78 | 5,000 | -0.23(-0.57%) |
Oct 10, 2019 | 39.98 | 40.01 | 39.98 | 40.01 | 100 | -0.08(-0.20%) |
Oct 09, 2019 | 40.04 | 40.09 | 40.04 | 40.09 | 405 | -0.08(-0.20%) |
Oct 08, 2019 | 40.11 | 40.17 | 40.09 | 40.17 | 1,502 | +0.03(+0.08%) |
Oct 07, 2019 | 40.13 | 40.13 | 40.13 | 40.13 | 1,186 | -0.02(-0.04%) |
Oct 04, 2019 | 40.11 | 40.15 | 40.11 | 40.15 | 600 | -0.00(-0.01%) |
Oct 03, 2019 | 40.15 | 40.15 | 40.15 | 40.15 | 9 | +0.06(+0.16%) |
Oct 02, 2019 | 40.09 | 40.09 | 40.09 | 40.09 | 1 | +0.17(+0.43%) |