Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 38.60 | 38.86 | 37.73 | 37.91 | 531,750 | -0.89(-2.29%) |
Jan 30, 2020 | 39.19 | 39.29 | 38.59 | 38.80 | 300,402 | -0.42(-1.06%) |
Jan 29, 2020 | 39.38 | 39.47 | 39.17 | 39.22 | 367,765 | -0.17(-0.44%) |
Jan 28, 2020 | 39.72 | 39.89 | 39.34 | 39.39 | 177,599 | -0.22(-0.57%) |
Jan 27, 2020 | 39.50 | 39.77 | 39.29 | 39.62 | 268,248 | -0.11(-0.27%) |
Jan 24, 2020 | 39.92 | 40.07 | 39.51 | 39.73 | 179,893 | -0.14(-0.35%) |
Jan 23, 2020 | 39.62 | 39.97 | 39.53 | 39.87 | 394,877 | +0.24(+0.61%) |
Jan 22, 2020 | 39.58 | 39.72 | 39.39 | 39.63 | 357,677 | +0.06(+0.15%) |
Jan 21, 2020 | 39.00 | 39.59 | 38.84 | 39.57 | 343,021 | +0.60(+1.54%) |
Jan 17, 2020 | 38.76 | 39.14 | 38.52 | 38.97 | 367,238 | +0.36(+0.93%) |
Jan 16, 2020 | 38.55 | 38.76 | 38.52 | 38.61 | 228,544 | +0.13(+0.35%) |
Jan 15, 2020 | 38.14 | 38.68 | 38.14 | 38.48 | 414,082 | +0.40(+1.05%) |
Jan 14, 2020 | 38.30 | 38.30 | 37.81 | 38.08 | 351,533 | -0.27(-0.72%) |
Jan 13, 2020 | 37.92 | 38.38 | 37.88 | 38.35 | 337,029 | +0.44(+1.16%) |
Jan 10, 2020 | 37.78 | 37.98 | 37.65 | 37.91 | 256,802 | +0.13(+0.35%) |
Jan 09, 2020 | 37.80 | 38.07 | 37.66 | 37.78 | 278,073 | -0.07(-0.18%) |
Jan 08, 2020 | 37.71 | 37.97 | 37.63 | 37.85 | 255,970 | +0.12(+0.31%) |
Jan 07, 2020 | 38.32 | 38.32 | 37.56 | 37.73 | 175,511 | -0.73(-1.90%) |
Jan 06, 2020 | 38.12 | 38.77 | 37.94 | 38.46 | 360,825 | +0.28(+0.74%) |
Jan 03, 2020 | 37.58 | 38.23 | 37.46 | 38.18 | 382,860 | +0.75(+2.00%) |
Jan 02, 2020 | 38.40 | 38.47 | 37.25 | 37.43 | 236,556 | -0.77(-2.00%) |
Dec 31, 2019 | 37.80 | 38.27 | 37.66 | 38.20 | 387,546 | +0.33(+0.88%) |
Dec 30, 2019 | 37.54 | 37.87 | 37.46 | 37.86 | 327,788 | +0.21(+0.55%) |
Dec 27, 2019 | 37.51 | 37.67 | 37.39 | 37.66 | 206,691 | +0.26(+0.69%) |
Dec 26, 2019 | 37.28 | 37.40 | 37.10 | 37.40 | 114,117 | +0.17(+0.47%) |
Dec 24, 2019 | 37.27 | 37.40 | 37.11 | 37.22 | 94,933 | -0.06(-0.16%) |
Dec 23, 2019 | 37.37 | 37.37 | 37.09 | 37.28 | 283,370 | -0.12(-0.33%) |
Dec 20, 2019 | 37.43 | 37.69 | 37.24 | 37.41 | 812,105 | +0.05(+0.13%) |
Dec 19, 2019 | 37.18 | 37.53 | 37.01 | 37.36 | 474,899 | +0.16(+0.43%) |
Dec 18, 2019 | 36.98 | 37.34 | 36.85 | 37.20 | 417,317 | +0.28(+0.77%) |
Dec 17, 2019 | 37.45 | 37.51 | 36.79 | 36.91 | 626,227 | -0.44(-1.18%) |
Dec 16, 2019 | 37.22 | 37.40 | 36.89 | 37.36 | 565,309 | +0.16(+0.43%) |
Dec 13, 2019 | 37.41 | 37.51 | 36.84 | 37.20 | 390,791 | -0.17(-0.45%) |
Dec 12, 2019 | 38.51 | 38.70 | 37.35 | 37.36 | 398,116 | -1.21(-3.13%) |
Dec 11, 2019 | 39.23 | 39.23 | 38.54 | 38.57 | 300,280 | -0.59(-1.51%) |
Dec 10, 2019 | 39.52 | 39.56 | 38.95 | 39.16 | 327,018 | -0.25(-0.63%) |
Dec 09, 2019 | 39.19 | 39.43 | 39.00 | 39.41 | 472,064 | +0.21(+0.55%) |
Dec 06, 2019 | 39.46 | 39.72 | 39.08 | 39.19 | 357,727 | -0.09(-0.23%) |
Dec 05, 2019 | 39.29 | 39.38 | 38.95 | 39.29 | 317,371 | +0.00(+0.00%) |
Dec 04, 2019 | 38.95 | 39.36 | 38.74 | 39.29 | 322,560 | +0.36(+0.93%) |
Dec 03, 2019 | 38.66 | 39.01 | 38.65 | 38.92 | 335,778 | +0.24(+0.62%) |
Dec 02, 2019 | 39.29 | 39.37 | 38.57 | 38.68 | 363,400 | -0.62(-1.58%) |
Nov 29, 2019 | 38.86 | 39.49 | 38.86 | 39.30 | 210,669 | +0.44(+1.13%) |
Nov 27, 2019 | 38.71 | 38.92 | 38.41 | 38.86 | 175,235 | +0.20(+0.51%) |
Nov 26, 2019 | 38.44 | 38.76 | 38.30 | 38.67 | 367,386 | +0.38(+0.99%) |
Nov 25, 2019 | 38.21 | 38.61 | 38.15 | 38.28 | 342,207 | +0.22(+0.59%) |
Nov 22, 2019 | 38.31 | 38.46 | 37.66 | 38.06 | 362,323 | -0.07(-0.17%) |
Nov 21, 2019 | 38.64 | 38.74 | 37.94 | 38.13 | 603,316 | -0.55(-1.41%) |
Nov 20, 2019 | 38.94 | 39.05 | 38.45 | 38.67 | 325,276 | -0.21(-0.53%) |
Nov 19, 2019 | 39.00 | 39.00 | 38.70 | 38.88 | 260,203 | +0.05(+0.13%) |
Nov 18, 2019 | 39.04 | 39.25 | 38.82 | 38.83 | 260,163 | -0.22(-0.57%) |
Nov 15, 2019 | 38.87 | 39.05 | 38.52 | 39.05 | 354,220 | +0.29(+0.75%) |
Nov 14, 2019 | 38.76 | 38.86 | 38.50 | 38.76 | 199,454 | +0.15(+0.39%) |
Nov 13, 2019 | 38.28 | 38.81 | 38.27 | 38.62 | 295,330 | +0.36(+0.95%) |
Nov 12, 2019 | 38.90 | 39.07 | 38.18 | 38.25 | 243,490 | -0.54(-1.39%) |
Nov 11, 2019 | 38.55 | 38.89 | 38.37 | 38.79 | 195,586 | +0.12(+0.32%) |
Nov 08, 2019 | 38.78 | 38.99 | 38.57 | 38.67 | 200,269 | -0.17(-0.43%) |
Nov 07, 2019 | 39.14 | 39.53 | 38.72 | 38.83 | 440,675 | -0.43(-1.10%) |
Nov 06, 2019 | 39.61 | 39.79 | 39.21 | 39.26 | 274,422 | -0.27(-0.69%) |
Nov 05, 2019 | 39.92 | 40.15 | 39.26 | 39.53 | 243,647 | -0.50(-1.24%) |
Nov 04, 2019 | 40.48 | 40.50 | 39.89 | 40.03 | 470,358 | -0.43(-1.06%) |