Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 38.79 | 38.92 | 38.36 | 38.44 | 17,095 | -0.78(-2.00%) |
Jan 30, 2020 | 38.98 | 39.23 | 38.73 | 39.23 | 13,429 | -0.49(-1.24%) |
Jan 29, 2020 | 40.04 | 40.04 | 39.66 | 39.72 | 5,400 | +0.05(+0.13%) |
Jan 28, 2020 | 39.38 | 39.69 | 39.23 | 39.67 | 8,744 | +0.57(+1.46%) |
Jan 27, 2020 | 38.28 | 39.37 | 38.28 | 39.10 | 16,011 | -0.83(-2.07%) |
Jan 24, 2020 | 40.81 | 40.93 | 39.70 | 39.93 | 26,346 | -0.77(-1.90%) |
Jan 23, 2020 | 40.48 | 40.75 | 40.34 | 40.70 | 19,777 | -0.27(-0.66%) |
Jan 22, 2020 | 41.50 | 41.74 | 40.97 | 40.97 | 5,290 | -0.32(-0.77%) |
Jan 21, 2020 | 41.09 | 41.35 | 41.08 | 41.29 | 17,368 | -0.93(-2.20%) |
Jan 17, 2020 | 42.29 | 42.32 | 42.07 | 42.22 | 6,335 | +0.18(+0.43%) |
Jan 16, 2020 | 42.14 | 42.14 | 41.94 | 42.04 | 13,445 | +0.02(+0.05%) |
Jan 15, 2020 | 42.04 | 42.21 | 41.94 | 42.02 | 16,227 | -0.16(-0.38%) |
Jan 14, 2020 | 42.16 | 42.18 | 41.81 | 42.17 | 51,715 | -0.10(-0.23%) |
Jan 13, 2020 | 41.99 | 42.34 | 41.99 | 42.27 | 23,931 | +0.82(+1.99%) |
Jan 10, 2020 | 41.56 | 41.75 | 41.40 | 41.45 | 17,396 | +0.05(+0.12%) |
Jan 09, 2020 | 41.40 | 41.46 | 41.28 | 41.40 | 20,176 | +0.65(+1.59%) |
Jan 08, 2020 | 40.40 | 40.91 | 40.40 | 40.75 | 48,004 | +0.23(+0.56%) |
Jan 07, 2020 | 40.51 | 40.69 | 40.33 | 40.52 | 8,836 | +0.16(+0.39%) |
Jan 06, 2020 | 40.20 | 40.36 | 40.11 | 40.36 | 34,449 | -0.24(-0.60%) |
Jan 03, 2020 | 40.81 | 40.81 | 40.59 | 40.61 | 9,452 | -0.45(-1.10%) |
Jan 02, 2020 | 40.10 | 41.06 | 40.10 | 41.06 | 21,758 | +1.59(+4.03%) |
Dec 31, 2019 | 39.48 | 39.56 | 39.47 | 39.47 | 5,027 | -0.02(-0.04%) |
Dec 30, 2019 | 39.67 | 39.67 | 39.49 | 39.49 | 2,579 | +0.01(+0.02%) |
Dec 27, 2019 | 39.78 | 39.78 | 39.48 | 39.48 | 8,446 | -0.04(-0.09%) |
Dec 26, 2019 | 39.50 | 39.63 | 39.49 | 39.51 | 8,502 | +0.10(+0.25%) |
Dec 24, 2019 | 39.36 | 39.44 | 39.36 | 39.41 | 4,223 | -0.08(-0.21%) |
Dec 23, 2019 | 39.46 | 39.53 | 39.40 | 39.50 | 7,041 | +0.19(+0.48%) |
Dec 20, 2019 | 39.20 | 39.40 | 38.95 | 39.31 | 7,944 | +0.22(+0.56%) |
Dec 19, 2019 | 38.97 | 39.15 | 38.97 | 39.09 | 8,686 | +0.02(+0.06%) |
Dec 18, 2019 | 39.12 | 39.12 | 39.03 | 39.07 | 4,785 | +0.02(+0.05%) |
Dec 17, 2019 | 39.04 | 39.05 | 38.94 | 39.05 | 11,874 | +0.23(+0.60%) |
Dec 16, 2019 | 38.49 | 38.88 | 38.49 | 38.82 | 11,297 | +0.41(+1.08%) |
Dec 13, 2019 | 38.45 | 38.65 | 38.40 | 38.40 | 19,810 | +0.05(+0.14%) |
Dec 12, 2019 | 37.95 | 38.44 | 37.85 | 38.35 | 15,527 | +0.53(+1.39%) |
Dec 11, 2019 | 37.82 | 37.88 | 37.72 | 37.82 | 9,443 | +0.13(+0.35%) |
Dec 10, 2019 | 37.60 | 37.75 | 37.60 | 37.69 | 25,413 | +0.17(+0.46%) |
Dec 09, 2019 | 37.69 | 37.75 | 37.52 | 37.52 | 4,809 | -0.09(-0.25%) |
Dec 06, 2019 | 37.61 | 37.69 | 37.60 | 37.61 | 12,276 | +0.13(+0.34%) |
Dec 05, 2019 | 37.03 | 37.52 | 37.03 | 37.48 | 5,136 | +0.47(+1.27%) |
Dec 04, 2019 | 37.33 | 37.33 | 37.02 | 37.02 | 26,914 | +0.24(+0.64%) |
Dec 03, 2019 | 36.53 | 36.80 | 36.44 | 36.78 | 6,997 | -0.32(-0.87%) |
Dec 02, 2019 | 37.21 | 37.39 | 36.92 | 37.10 | 15,072 | -0.21(-0.57%) |
Nov 29, 2019 | 37.33 | 37.37 | 37.23 | 37.31 | 15,899 | -0.39(-1.03%) |
Nov 27, 2019 | 37.54 | 37.76 | 37.51 | 37.70 | 132,832 | +0.29(+0.79%) |
Nov 26, 2019 | 37.22 | 37.41 | 37.20 | 37.41 | 3,690 | +0.15(+0.39%) |
Nov 25, 2019 | 36.90 | 37.28 | 36.90 | 37.26 | 12,929 | +0.78(+2.14%) |
Nov 22, 2019 | 36.21 | 36.51 | 36.21 | 36.48 | 5,031 | +0.30(+0.83%) |
Nov 21, 2019 | 36.20 | 36.21 | 36.13 | 36.18 | 5,940 | +0.05(+0.13%) |
Nov 20, 2019 | 36.27 | 36.48 | 35.99 | 36.13 | 97,988 | -0.87(-2.36%) |
Nov 19, 2019 | 37.39 | 37.39 | 36.91 | 37.01 | 80,579 | -0.10(-0.27%) |
Nov 18, 2019 | 37.57 | 37.57 | 37.11 | 37.11 | 4,871 | -0.39(-1.03%) |
Nov 15, 2019 | 37.59 | 37.69 | 37.44 | 37.49 | 16,000 | +0.26(+0.69%) |
Nov 14, 2019 | 37.32 | 37.50 | 37.04 | 37.24 | 11,469 | -0.23(-0.60%) |
Nov 13, 2019 | 37.49 | 37.59 | 37.41 | 37.46 | 14,753 | -0.47(-1.24%) |
Nov 12, 2019 | 38.01 | 38.10 | 37.91 | 37.93 | 11,058 | -0.08(-0.21%) |
Nov 11, 2019 | 37.94 | 38.08 | 37.77 | 38.01 | 11,305 | -0.27(-0.71%) |
Nov 08, 2019 | 38.26 | 38.40 | 38.01 | 38.28 | 97,108 | -0.06(-0.15%) |
Nov 07, 2019 | 38.26 | 38.46 | 38.26 | 38.34 | 5,314 | +0.54(+1.43%) |
Nov 06, 2019 | 37.99 | 37.99 | 37.69 | 37.80 | 14,200 | +0.09(+0.25%) |
Nov 05, 2019 | 37.85 | 37.93 | 37.60 | 37.70 | 8,305 | -0.06(-0.17%) |
Nov 04, 2019 | 37.42 | 37.86 | 37.42 | 37.77 | 41,266 | +0.90(+2.45%) |