Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 40.77 | 41.09 | 40.77 | 41.02 | 16,488 | +0.25(+0.61%) |
Jan 30, 2020 | 40.86 | 40.97 | 40.75 | 40.77 | 13,895 | +0.12(+0.30%) |
Jan 29, 2020 | 40.43 | 40.65 | 40.43 | 40.65 | 1,280 | +0.23(+0.57%) |
Jan 28, 2020 | 40.70 | 40.70 | 40.38 | 40.42 | 2,838 | -0.57(-1.39%) |
Jan 27, 2020 | 41.02 | 41.08 | 40.84 | 40.99 | 5,259 | +0.23(+0.57%) |
Jan 24, 2020 | 40.47 | 40.83 | 40.47 | 40.76 | 6,826 | +0.32(+0.78%) |
Jan 23, 2020 | 40.44 | 40.56 | 40.44 | 40.44 | 5,101 | +0.04(+0.10%) |
Jan 22, 2020 | 40.42 | 40.43 | 40.36 | 40.40 | 3,829 | +0.01(+0.03%) |
Jan 21, 2020 | 40.13 | 40.39 | 40.13 | 40.39 | 9,680 | -0.05(-0.12%) |
Jan 17, 2020 | 40.40 | 40.54 | 40.40 | 40.44 | 11,552 | +0.10(+0.26%) |
Jan 16, 2020 | 40.17 | 40.33 | 40.17 | 40.33 | 9,317 | -0.07(-0.18%) |
Jan 15, 2020 | 40.27 | 40.43 | 40.22 | 40.41 | 20,688 | +0.25(+0.63%) |
Jan 14, 2020 | 40.09 | 40.15 | 40.00 | 40.15 | 8,183 | -0.13(-0.33%) |
Jan 13, 2020 | 40.57 | 40.57 | 40.29 | 40.29 | 3,392 | -0.26(-0.65%) |
Jan 10, 2020 | 40.38 | 40.59 | 40.38 | 40.55 | 35,393 | +0.25(+0.63%) |
Jan 09, 2020 | 40.22 | 40.36 | 40.22 | 40.30 | 18,108 | -0.30(-0.75%) |
Jan 08, 2020 | 41.09 | 41.09 | 40.41 | 40.60 | 96,347 | -0.37(-0.89%) |
Jan 07, 2020 | 40.84 | 40.98 | 40.84 | 40.97 | 4,057 | +0.23(+0.56%) |
Jan 06, 2020 | 41.05 | 41.10 | 40.65 | 40.74 | 11,450 | +0.40(+0.98%) |
Jan 03, 2020 | 40.17 | 40.42 | 40.17 | 40.34 | 467,570 | +0.43(+1.07%) |
Jan 02, 2020 | 39.86 | 39.98 | 39.76 | 39.91 | 43,331 | +0.30(+0.76%) |
Dec 31, 2019 | 39.90 | 39.90 | 39.61 | 39.61 | 8,612 | +0.04(+0.09%) |
Dec 30, 2019 | 39.53 | 39.60 | 39.53 | 39.58 | 6,440 | +0.13(+0.32%) |
Dec 27, 2019 | 39.56 | 39.63 | 39.45 | 39.45 | 9,557 | -0.10(-0.24%) |
Dec 26, 2019 | 39.43 | 39.65 | 39.43 | 39.55 | 9,010 | +0.33(+0.84%) |
Dec 24, 2019 | 38.94 | 39.29 | 38.94 | 39.22 | 2,835 | +0.45(+1.17%) |
Dec 23, 2019 | 38.51 | 38.78 | 38.51 | 38.77 | 8,361 | +0.29(+0.75%) |
Dec 20, 2019 | 38.51 | 38.54 | 38.42 | 38.48 | 46,492 | +0.00(+0.01%) |
Dec 19, 2019 | 38.38 | 38.55 | 38.37 | 38.48 | 345,454 | +0.10(+0.25%) |
Dec 18, 2019 | 38.38 | 38.38 | 38.33 | 38.38 | 87,817 | +0.01(+0.04%) |
Dec 17, 2019 | 38.30 | 38.44 | 38.30 | 38.37 | 16,387 | -0.06(-0.15%) |
Dec 16, 2019 | 38.48 | 38.48 | 38.35 | 38.42 | 26,371 | +0.07(+0.18%) |
Dec 13, 2019 | 38.21 | 38.38 | 38.13 | 38.35 | 35,747 | +0.13(+0.33%) |
Dec 12, 2019 | 38.55 | 38.55 | 38.06 | 38.23 | 13,117 | -0.07(-0.18%) |
Dec 11, 2019 | 38.01 | 38.30 | 38.01 | 38.30 | 4,085 | +0.28(+0.75%) |
Dec 10, 2019 | 38.03 | 38.05 | 37.92 | 38.01 | 4,651 | +0.15(+0.40%) |
Dec 09, 2019 | 37.94 | 37.96 | 37.86 | 37.86 | 6,468 | -0.01(-0.02%) |
Dec 06, 2019 | 37.96 | 37.96 | 37.82 | 37.87 | 26,703 | -0.52(-1.35%) |
Dec 05, 2019 | 38.38 | 38.48 | 38.35 | 38.39 | 11,940 | +0.04(+0.10%) |
Dec 04, 2019 | 38.40 | 38.40 | 38.27 | 38.35 | 5,795 | -0.17(-0.44%) |
Dec 03, 2019 | 38.43 | 38.61 | 38.43 | 38.52 | 245,602 | +0.39(+1.01%) |
Dec 02, 2019 | 38.03 | 38.19 | 38.03 | 38.13 | 38,835 | -0.04(-0.12%) |
Nov 29, 2019 | 37.98 | 38.20 | 37.98 | 38.18 | 7,021 | +0.20(+0.53%) |
Nov 27, 2019 | 37.95 | 38.00 | 37.94 | 37.98 | 2,978 | -0.23(-0.60%) |
Nov 26, 2019 | 37.93 | 38.21 | 37.93 | 38.21 | 6,855 | +0.27(+0.72%) |
Nov 25, 2019 | 38.07 | 38.09 | 37.93 | 37.93 | 5,017 | -0.26(-0.68%) |
Nov 22, 2019 | 38.30 | 38.34 | 38.16 | 38.19 | 39,045 | -0.08(-0.20%) |
Nov 21, 2019 | 38.39 | 38.39 | 38.21 | 38.26 | 4,980 | -0.22(-0.56%) |
Nov 20, 2019 | 38.42 | 38.49 | 38.29 | 38.48 | 82,607 | +0.04(+0.11%) |
Nov 19, 2019 | 38.28 | 38.53 | 38.28 | 38.44 | 5,623 | +0.03(+0.08%) |
Nov 18, 2019 | 38.29 | 38.41 | 38.25 | 38.41 | 23,527 | +0.17(+0.45%) |
Nov 15, 2019 | 38.18 | 38.25 | 38.18 | 38.23 | 2,446 | -0.11(-0.30%) |
Nov 14, 2019 | 38.27 | 38.39 | 38.23 | 38.35 | 1,788 | +0.14(+0.36%) |
Nov 13, 2019 | 38.09 | 38.21 | 38.09 | 38.21 | 10,013 | +0.22(+0.57%) |
Nov 12, 2019 | 37.84 | 37.99 | 37.83 | 37.99 | 6,854 | +0.02(+0.05%) |
Nov 11, 2019 | 38.05 | 38.05 | 37.89 | 37.97 | 3,330 | -0.07(-0.17%) |
Nov 08, 2019 | 38.10 | 38.17 | 37.99 | 38.04 | 7,128 | -0.28(-0.74%) |
Nov 07, 2019 | 38.57 | 38.57 | 38.21 | 38.32 | 21,638 | -0.72(-1.85%) |
Nov 06, 2019 | 38.95 | 39.14 | 38.94 | 39.05 | 5,489 | +0.13(+0.34%) |
Nov 05, 2019 | 39.10 | 39.10 | 38.84 | 38.91 | 64,911 | -0.73(-1.85%) |
Nov 04, 2019 | 39.71 | 39.74 | 39.52 | 39.65 | 221,325 | -0.08(-0.19%) |