Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 40.00 | 40.06 | 39.16 | 39.32 | 93,125 | -0.86(-2.15%) |
Jan 30, 2020 | 39.81 | 40.19 | 39.69 | 40.19 | 50,745 | -0.00(-0.00%) |
Jan 29, 2020 | 40.32 | 40.43 | 40.13 | 40.19 | 44,176 | +0.16(+0.40%) |
Jan 28, 2020 | 39.92 | 40.17 | 39.75 | 40.03 | 44,152 | +0.27(+0.69%) |
Jan 27, 2020 | 39.72 | 39.97 | 39.58 | 39.75 | 80,426 | -0.67(-1.65%) |
Jan 24, 2020 | 40.71 | 40.71 | 40.14 | 40.42 | 125,692 | -0.23(-0.58%) |
Jan 23, 2020 | 40.27 | 40.68 | 40.08 | 40.66 | 169,391 | +0.39(+0.96%) |
Jan 22, 2020 | 40.61 | 40.67 | 40.26 | 40.27 | 42,505 | -0.21(-0.52%) |
Jan 21, 2020 | 40.73 | 40.76 | 40.33 | 40.48 | 156,668 | -0.39(-0.96%) |
Jan 17, 2020 | 40.89 | 40.99 | 40.83 | 40.88 | 45,870 | -0.02(-0.04%) |
Jan 16, 2020 | 40.67 | 40.89 | 40.65 | 40.89 | 46,522 | +0.42(+1.04%) |
Jan 15, 2020 | 40.41 | 40.59 | 40.35 | 40.47 | 31,029 | +0.08(+0.21%) |
Jan 14, 2020 | 40.38 | 40.63 | 40.29 | 40.38 | 37,893 | -0.00(-0.01%) |
Jan 13, 2020 | 40.09 | 40.40 | 40.07 | 40.39 | 37,608 | +0.38(+0.95%) |
Jan 10, 2020 | 40.37 | 40.37 | 39.99 | 40.01 | 37,250 | -0.31(-0.77%) |
Jan 09, 2020 | 40.29 | 40.36 | 40.21 | 40.32 | 54,516 | +0.21(+0.52%) |
Jan 08, 2020 | 40.03 | 40.31 | 40.01 | 40.11 | 42,146 | +0.06(+0.14%) |
Jan 07, 2020 | 39.99 | 40.16 | 39.86 | 40.05 | 69,131 | -0.02(-0.05%) |
Jan 06, 2020 | 39.92 | 40.07 | 39.79 | 40.07 | 89,322 | -0.04(-0.09%) |
Jan 03, 2020 | 39.74 | 40.14 | 39.65 | 40.11 | 150,384 | -0.04(-0.09%) |
Jan 02, 2020 | 39.75 | 40.15 | 39.60 | 40.15 | 139,715 | +0.65(+1.64%) |
Dec 31, 2019 | 39.49 | 39.57 | 39.36 | 39.50 | 41,933 | +0.00(+0.00%) |
Dec 30, 2019 | 39.65 | 39.65 | 39.39 | 39.50 | 62,996 | -0.13(-0.32%) |
Dec 27, 2019 | 39.69 | 39.76 | 39.61 | 39.63 | 119,590 | -0.02(-0.06%) |
Dec 26, 2019 | 39.67 | 39.67 | 39.51 | 39.65 | 52,471 | +0.04(+0.11%) |
Dec 24, 2019 | 39.75 | 39.75 | 39.59 | 39.61 | 30,456 | -0.09(-0.22%) |
Dec 23, 2019 | 39.66 | 39.76 | 39.60 | 39.69 | 36,297 | +0.15(+0.39%) |
Dec 20, 2019 | 39.40 | 39.55 | 39.34 | 39.54 | 53,459 | +0.29(+0.73%) |
Dec 19, 2019 | 39.18 | 39.31 | 39.17 | 39.25 | 40,558 | +0.05(+0.12%) |
Dec 18, 2019 | 39.38 | 39.38 | 39.13 | 39.20 | 29,296 | -0.16(-0.41%) |
Dec 17, 2019 | 39.39 | 39.43 | 39.31 | 39.37 | 27,192 | +0.00(+0.01%) |
Dec 16, 2019 | 39.54 | 39.56 | 39.36 | 39.36 | 69,015 | -0.00(-0.01%) |
Dec 13, 2019 | 39.55 | 39.72 | 39.28 | 39.37 | 87,037 | -0.14(-0.37%) |
Dec 12, 2019 | 39.21 | 39.58 | 39.10 | 39.51 | 57,105 | +0.36(+0.91%) |
Dec 11, 2019 | 38.95 | 39.17 | 38.87 | 39.16 | 40,185 | +0.25(+0.65%) |
Dec 10, 2019 | 38.93 | 39.04 | 38.85 | 38.91 | 46,413 | -0.08(-0.22%) |
Dec 09, 2019 | 39.08 | 39.12 | 38.97 | 38.99 | 24,525 | -0.14(-0.36%) |
Dec 06, 2019 | 38.89 | 39.22 | 38.89 | 39.13 | 59,343 | +0.46(+1.18%) |
Dec 05, 2019 | 38.64 | 38.68 | 38.50 | 38.67 | 40,646 | +0.11(+0.29%) |
Dec 04, 2019 | 38.61 | 38.97 | 38.56 | 38.56 | 54,341 | +0.10(+0.27%) |
Dec 03, 2019 | 38.42 | 38.47 | 38.21 | 38.46 | 73,101 | -0.39(-0.99%) |
Dec 02, 2019 | 39.49 | 39.49 | 38.84 | 38.84 | 55,744 | -0.57(-1.44%) |
Nov 29, 2019 | 39.57 | 39.57 | 39.35 | 39.41 | 14,114 | -0.23(-0.58%) |
Nov 27, 2019 | 39.65 | 39.65 | 39.51 | 39.64 | 55,708 | -0.01(-0.04%) |
Nov 26, 2019 | 39.54 | 39.72 | 39.53 | 39.65 | 35,534 | +0.16(+0.40%) |
Nov 25, 2019 | 39.35 | 39.58 | 39.25 | 39.49 | 45,544 | +0.32(+0.81%) |
Nov 22, 2019 | 39.11 | 39.19 | 38.99 | 39.18 | 44,480 | +0.19(+0.48%) |
Nov 21, 2019 | 39.11 | 39.11 | 38.91 | 38.99 | 25,463 | -0.07(-0.17%) |
Nov 20, 2019 | 39.21 | 39.30 | 38.91 | 39.06 | 65,461 | -0.28(-0.71%) |
Nov 19, 2019 | 39.48 | 39.48 | 39.27 | 39.34 | 50,875 | -0.06(-0.14%) |
Nov 18, 2019 | 39.45 | 39.45 | 39.28 | 39.39 | 52,198 | -0.07(-0.19%) |
Nov 15, 2019 | 39.48 | 39.58 | 39.41 | 39.47 | 43,839 | +0.22(+0.57%) |
Nov 14, 2019 | 39.02 | 39.32 | 39.02 | 39.24 | 33,059 | +0.13(+0.33%) |
Nov 13, 2019 | 39.09 | 39.24 | 39.01 | 39.11 | 37,047 | -0.17(-0.43%) |
Nov 12, 2019 | 39.33 | 39.42 | 39.20 | 39.28 | 145,685 | +0.05(+0.12%) |
Nov 11, 2019 | 39.03 | 39.29 | 38.97 | 39.23 | 96,572 | +0.02(+0.05%) |
Nov 08, 2019 | 39.09 | 39.23 | 38.88 | 39.21 | 58,808 | +0.06(+0.14%) |
Nov 07, 2019 | 39.28 | 39.43 | 39.11 | 39.16 | 110,485 | +0.09(+0.24%) |
Nov 06, 2019 | 39.06 | 39.06 | 38.86 | 39.06 | 34,958 | +0.01(+0.02%) |
Nov 05, 2019 | 39.08 | 39.19 | 38.93 | 39.06 | 134,394 | +0.09(+0.24%) |
Nov 04, 2019 | 38.78 | 38.99 | 38.57 | 38.96 | 105,841 | +0.39(+1.02%) |