Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 39.66 | 39.66 | 39.20 | 39.31 | 8,700 | -0.73(-1.83%) |
Jan 30, 2020 | 39.60 | 40.06 | 39.60 | 40.04 | 6,686 | +0.05(+0.12%) |
Jan 29, 2020 | 40.16 | 40.21 | 40.00 | 40.00 | 5,083 | -0.13(-0.33%) |
Jan 28, 2020 | 39.92 | 40.17 | 39.92 | 40.13 | 3,225 | +0.43(+1.08%) |
Jan 27, 2020 | 39.41 | 39.86 | 39.29 | 39.70 | 5,447 | -0.55(-1.36%) |
Jan 24, 2020 | 40.59 | 40.59 | 40.13 | 40.25 | 7,700 | -0.47(-1.17%) |
Jan 23, 2020 | 40.51 | 40.72 | 40.42 | 40.72 | 3,308 | +0.02(+0.05%) |
Jan 22, 2020 | 40.88 | 40.93 | 40.70 | 40.70 | 8,267 | +0.05(+0.12%) |
Jan 21, 2020 | 40.65 | 40.73 | 40.39 | 40.65 | 16,124 | -0.04(-0.09%) |
Jan 17, 2020 | 40.73 | 40.73 | 40.60 | 40.69 | 2,300 | +0.04(+0.10%) |
Jan 16, 2020 | 40.32 | 40.71 | 40.32 | 40.65 | 6,520 | +0.44(+1.10%) |
Jan 15, 2020 | 40.03 | 40.30 | 40.03 | 40.21 | 3,531 | +0.14(+0.35%) |
Jan 14, 2020 | 40.07 | 40.34 | 40.07 | 40.07 | 8,061 | -0.11(-0.29%) |
Jan 13, 2020 | 40.08 | 40.21 | 40.08 | 40.18 | 5,946 | +0.24(+0.60%) |
Jan 10, 2020 | 40.24 | 40.24 | 39.94 | 39.94 | 2,400 | -0.09(-0.22%) |
Jan 09, 2020 | 39.82 | 40.06 | 39.82 | 40.03 | 7,429 | +0.29(+0.74%) |
Jan 08, 2020 | 39.42 | 39.87 | 39.42 | 39.73 | 22,172 | +0.21(+0.54%) |
Jan 07, 2020 | 39.49 | 39.59 | 39.48 | 39.52 | 10,492 | -0.09(-0.23%) |
Jan 06, 2020 | 39.22 | 39.61 | 39.17 | 39.61 | 9,339 | +0.09(+0.23%) |
Jan 03, 2020 | 39.32 | 39.54 | 39.32 | 39.52 | 10,500 | -0.15(-0.39%) |
Jan 02, 2020 | 39.48 | 39.69 | 39.42 | 39.67 | 8,365 | +0.36(+0.93%) |
Dec 31, 2019 | 39.46 | 39.46 | 39.24 | 39.31 | 6,600 | -0.01(-0.03%) |
Dec 30, 2019 | 39.26 | 39.41 | 39.25 | 39.32 | 9,068 | -0.45(-1.13%) |
Dec 27, 2019 | 39.75 | 39.89 | 39.72 | 39.77 | 7,200 | +0.02(+0.05%) |
Dec 26, 2019 | 39.72 | 39.77 | 39.72 | 39.75 | 7,276 | +0.07(+0.16%) |
Dec 24, 2019 | 39.65 | 39.69 | 39.61 | 39.68 | 6,100 | +0.06(+0.15%) |
Dec 23, 2019 | 39.65 | 39.71 | 39.58 | 39.62 | 16,394 | -0.09(-0.21%) |
Dec 20, 2019 | 39.46 | 39.72 | 39.46 | 39.71 | 7,600 | +0.31(+0.78%) |
Dec 19, 2019 | 39.33 | 39.42 | 39.29 | 39.40 | 3,787 | +0.11(+0.27%) |
Dec 18, 2019 | 39.34 | 39.38 | 39.26 | 39.30 | 37,233 | -0.06(-0.15%) |
Dec 17, 2019 | 39.27 | 39.41 | 39.26 | 39.35 | 9,127 | +0.05(+0.14%) |
Dec 16, 2019 | 39.25 | 39.45 | 39.25 | 39.30 | 14,123 | +0.21(+0.55%) |
Dec 13, 2019 | 38.87 | 39.14 | 38.87 | 39.09 | 6,700 | +0.02(+0.06%) |
Dec 12, 2019 | 38.85 | 39.14 | 38.83 | 39.06 | 16,736 | +0.31(+0.81%) |
Dec 11, 2019 | 38.65 | 38.75 | 38.60 | 38.75 | 7,129 | +0.15(+0.39%) |
Dec 10, 2019 | 38.60 | 38.70 | 38.56 | 38.60 | 17,125 | -0.10(-0.26%) |
Dec 09, 2019 | 38.87 | 38.87 | 38.69 | 38.70 | 8,025 | -0.12(-0.32%) |
Dec 06, 2019 | 38.76 | 38.88 | 38.76 | 38.82 | 23,100 | +0.27(+0.70%) |
Dec 05, 2019 | 38.48 | 38.55 | 38.44 | 38.55 | 8,124 | +0.06(+0.16%) |
Dec 04, 2019 | 38.48 | 38.54 | 38.45 | 38.49 | 57,093 | +0.27(+0.70%) |
Dec 03, 2019 | 38.05 | 38.22 | 38.04 | 38.22 | 4,324 | -0.29(-0.75%) |
Dec 02, 2019 | 38.51 | 38.61 | 38.39 | 38.51 | 6,462 | -0.35(-0.89%) |
Nov 29, 2019 | 38.82 | 38.98 | 38.82 | 38.85 | 1,400 | -0.15(-0.38%) |
Nov 27, 2019 | 39.00 | 39.00 | 38.88 | 39.00 | 8,800 | +0.17(+0.43%) |
Nov 26, 2019 | 38.57 | 38.84 | 38.57 | 38.84 | 5,213 | +0.23(+0.58%) |
Nov 25, 2019 | 38.54 | 38.65 | 38.51 | 38.61 | 12,324 | +0.37(+0.97%) |
Nov 22, 2019 | 38.15 | 38.28 | 38.08 | 38.24 | 13,400 | +0.09(+0.24%) |
Nov 21, 2019 | 38.33 | 38.36 | 38.13 | 38.15 | 9,587 | -0.21(-0.55%) |
Nov 20, 2019 | 38.39 | 38.60 | 38.30 | 38.36 | 11,215 | -0.22(-0.57%) |
Nov 19, 2019 | 38.60 | 38.63 | 38.44 | 38.58 | 14,192 | +0.05(+0.13%) |
Nov 18, 2019 | 38.44 | 38.53 | 38.42 | 38.53 | 12,083 | +0.11(+0.29%) |
Nov 15, 2019 | 38.37 | 38.44 | 38.32 | 38.42 | 39,000 | +0.14(+0.38%) |
Nov 14, 2019 | 38.09 | 38.31 | 38.09 | 38.28 | 15,659 | +0.09(+0.22%) |
Nov 13, 2019 | 37.95 | 38.22 | 37.94 | 38.19 | 38,953 | +0.08(+0.21%) |
Nov 12, 2019 | 38.04 | 38.18 | 38.04 | 38.11 | 4,993 | +0.10(+0.27%) |
Nov 11, 2019 | 37.86 | 38.01 | 37.86 | 38.01 | 2,207 | +0.08(+0.21%) |
Nov 08, 2019 | 37.92 | 37.98 | 37.87 | 37.93 | 8,500 | +0.01(+0.04%) |
Nov 07, 2019 | 38.00 | 38.10 | 37.91 | 37.91 | 15,904 | +0.07(+0.18%) |
Nov 06, 2019 | 37.71 | 37.85 | 37.69 | 37.85 | 7,470 | +0.04(+0.12%) |
Nov 05, 2019 | 37.97 | 37.97 | 37.76 | 37.80 | 8,416 | -0.10(-0.25%) |
Nov 04, 2019 | 38.18 | 38.18 | 37.85 | 37.90 | 10,712 | -0.04(-0.10%) |