Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 38.90 | 38.90 | 38.33 | 38.42 | 38,240 | -0.88(-2.25%) |
Jan 30, 2020 | 39.17 | 39.30 | 38.88 | 39.30 | 11,732 | -0.66(-1.66%) |
Jan 29, 2020 | 40.11 | 40.11 | 39.86 | 39.96 | 2,874 | -0.02(-0.06%) |
Jan 28, 2020 | 39.58 | 39.99 | 39.44 | 39.99 | 9,788 | +0.73(+1.85%) |
Jan 27, 2020 | 38.91 | 39.41 | 38.88 | 39.26 | 21,068 | -1.18(-2.91%) |
Jan 24, 2020 | 41.10 | 41.10 | 40.38 | 40.44 | 117,421 | -0.61(-1.48%) |
Jan 23, 2020 | 40.98 | 41.04 | 40.78 | 41.04 | 67,218 | -0.38(-0.93%) |
Jan 22, 2020 | 41.57 | 41.78 | 41.43 | 41.43 | 6,662 | +0.14(+0.35%) |
Jan 21, 2020 | 41.52 | 41.52 | 41.16 | 41.28 | 12,901 | -0.78(-1.86%) |
Jan 17, 2020 | 42.01 | 42.06 | 41.85 | 42.06 | 5,077 | +0.25(+0.59%) |
Jan 16, 2020 | 42.08 | 42.08 | 41.81 | 41.82 | 7,110 | -0.00(-0.01%) |
Jan 15, 2020 | 42.13 | 42.16 | 41.69 | 41.82 | 14,572 | -0.71(-1.68%) |
Jan 14, 2020 | 42.52 | 42.54 | 42.23 | 42.54 | 12,618 | -0.09(-0.21%) |
Jan 13, 2020 | 42.51 | 42.69 | 42.30 | 42.63 | 58,410 | +0.70(+1.66%) |
Jan 10, 2020 | 42.26 | 42.26 | 41.93 | 41.93 | 6,589 | -0.00(-0.00%) |
Jan 09, 2020 | 42.01 | 42.03 | 41.77 | 41.93 | 11,784 | +0.30(+0.72%) |
Jan 08, 2020 | 41.46 | 41.79 | 41.46 | 41.63 | 9,454 | +0.04(+0.09%) |
Jan 07, 2020 | 41.44 | 41.68 | 41.40 | 41.59 | 39,849 | +0.15(+0.37%) |
Jan 06, 2020 | 41.42 | 41.44 | 41.19 | 41.44 | 9,360 | -0.25(-0.59%) |
Jan 03, 2020 | 41.66 | 41.84 | 41.66 | 41.69 | 7,129 | -0.63(-1.49%) |
Jan 02, 2020 | 41.53 | 42.31 | 41.53 | 42.31 | 34,223 | +1.43(+3.49%) |
Dec 31, 2019 | 40.85 | 41.12 | 40.83 | 40.89 | 9,938 | -0.20(-0.48%) |
Dec 30, 2019 | 41.30 | 41.30 | 41.05 | 41.09 | 61,185 | -0.33(-0.81%) |
Dec 27, 2019 | 41.77 | 41.77 | 41.39 | 41.42 | 16,527 | -0.01(-0.02%) |
Dec 26, 2019 | 41.15 | 41.52 | 41.15 | 41.43 | 12,315 | +0.33(+0.81%) |
Dec 24, 2019 | 41.16 | 41.24 | 41.02 | 41.10 | 11,450 | -0.25(-0.59%) |
Dec 23, 2019 | 41.66 | 41.66 | 41.11 | 41.34 | 71,140 | +0.40(+0.97%) |
Dec 20, 2019 | 41.42 | 41.42 | 40.94 | 40.94 | 12,385 | +0.17(+0.42%) |
Dec 19, 2019 | 40.88 | 40.88 | 40.76 | 40.77 | 3,268 | -0.19(-0.47%) |
Dec 18, 2019 | 40.84 | 40.97 | 40.75 | 40.97 | 4,988 | +0.42(+1.04%) |
Dec 17, 2019 | 40.65 | 40.65 | 40.45 | 40.55 | 5,731 | +0.14(+0.35%) |
Dec 16, 2019 | 40.44 | 40.57 | 40.39 | 40.41 | 9,526 | +0.29(+0.73%) |
Dec 13, 2019 | 40.30 | 40.30 | 40.07 | 40.12 | 7,170 | +0.09(+0.23%) |
Dec 12, 2019 | 39.54 | 40.09 | 39.48 | 40.02 | 7,142 | +0.63(+1.59%) |
Dec 11, 2019 | 39.11 | 39.40 | 39.11 | 39.40 | 7,644 | +0.52(+1.35%) |
Dec 10, 2019 | 38.90 | 38.90 | 38.87 | 38.87 | 618 | +0.06(+0.15%) |
Dec 09, 2019 | 38.94 | 39.05 | 38.81 | 38.81 | 3,388 | -0.16(-0.41%) |
Dec 06, 2019 | 38.85 | 39.00 | 38.82 | 38.97 | 15,102 | +0.27(+0.70%) |
Dec 05, 2019 | 38.30 | 38.76 | 38.30 | 38.70 | 14,601 | +0.58(+1.53%) |
Dec 04, 2019 | 38.14 | 38.31 | 38.12 | 38.12 | 1,965 | +0.25(+0.66%) |
Dec 03, 2019 | 37.60 | 37.91 | 37.60 | 37.87 | 60,049 | -0.14(-0.38%) |
Dec 02, 2019 | 38.18 | 38.28 | 37.92 | 38.01 | 9,260 | -0.57(-1.48%) |
Nov 29, 2019 | 38.59 | 38.59 | 38.59 | 323 | +0.00(+0.00%) | |
Nov 27, 2019 | 38.42 | 38.59 | 38.37 | 38.59 | 5,432 | +0.29(+0.75%) |
Nov 26, 2019 | 38.04 | 38.30 | 38.04 | 38.30 | 176,169 | +0.07(+0.19%) |
Nov 25, 2019 | 37.98 | 38.31 | 37.98 | 38.22 | 3,296 | +0.41(+1.08%) |
Nov 22, 2019 | 37.75 | 37.85 | 37.75 | 37.81 | 1,847 | +0.16(+0.42%) |
Nov 21, 2019 | 37.50 | 37.74 | 37.50 | 37.66 | 4,420 | +0.11(+0.28%) |
Nov 20, 2019 | 37.64 | 37.67 | 37.44 | 37.55 | 5,362 | -0.16(-0.41%) |
Nov 19, 2019 | 37.93 | 37.93 | 37.68 | 37.71 | 4,676 | -0.04(-0.10%) |
Nov 18, 2019 | 38.04 | 38.04 | 37.75 | 37.75 | 2,413 | -0.16(-0.41%) |
Nov 15, 2019 | 37.81 | 38.01 | 37.81 | 37.90 | 1,195 | +0.44(+1.16%) |
Nov 14, 2019 | 37.55 | 37.55 | 37.43 | 37.47 | 1,830 | -0.09(-0.23%) |
Nov 13, 2019 | 37.62 | 37.62 | 37.54 | 37.55 | 5,913 | -0.47(-1.23%) |
Nov 12, 2019 | 38.04 | 38.06 | 38.02 | 38.02 | 2,430 | -0.04(-0.10%) |
Nov 11, 2019 | 37.94 | 38.09 | 37.89 | 38.06 | 2,863 | -0.17(-0.45%) |
Nov 08, 2019 | 38.51 | 38.51 | 38.23 | 38.23 | 1,303 | -0.29(-0.74%) |
Nov 07, 2019 | 38.54 | 38.82 | 38.52 | 38.52 | 5,882 | +0.32(+0.84%) |
Nov 06, 2019 | 38.29 | 38.29 | 38.15 | 38.20 | 1,886 | -0.05(-0.12%) |
Nov 05, 2019 | 38.33 | 38.33 | 38.24 | 38.24 | 1,936 | +0.05(+0.12%) |
Nov 04, 2019 | 38.20 | 38.20 | 38.12 | 38.20 | 51,251 | +0.66(+1.76%) |