Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 38.15 | 38.29 | 37.62 | 37.75 | 318,618 | -0.50(-1.31%) |
Jan 30, 2020 | 38.39 | 38.39 | 38.01 | 38.25 | 531,093 | -0.22(-0.58%) |
Jan 29, 2020 | 38.58 | 38.75 | 38.27 | 38.48 | 498,330 | -0.15(-0.39%) |
Jan 28, 2020 | 38.70 | 38.70 | 38.48 | 38.63 | 269,870 | +0.01(+0.02%) |
Jan 27, 2020 | 38.41 | 38.73 | 38.12 | 38.62 | 582,708 | -0.16(-0.41%) |
Jan 24, 2020 | 38.81 | 38.87 | 38.42 | 38.78 | 291,107 | +0.04(+0.12%) |
Jan 23, 2020 | 38.82 | 38.91 | 38.60 | 38.74 | 299,635 | -0.11(-0.28%) |
Jan 22, 2020 | 38.94 | 39.34 | 38.71 | 38.84 | 440,485 | -0.13(-0.32%) |
Jan 21, 2020 | 39.53 | 39.61 | 38.97 | 38.97 | 473,526 | -0.66(-1.67%) |
Jan 17, 2020 | 39.91 | 39.99 | 39.60 | 39.63 | 257,444 | -0.18(-0.45%) |
Jan 16, 2020 | 39.92 | 40.09 | 39.67 | 39.81 | 281,561 | -0.04(-0.09%) |
Jan 15, 2020 | 39.93 | 40.38 | 39.79 | 39.84 | 508,694 | -0.09(-0.22%) |
Jan 14, 2020 | 39.75 | 40.08 | 39.67 | 39.93 | 511,792 | +0.13(+0.31%) |
Jan 13, 2020 | 39.23 | 39.96 | 39.20 | 39.81 | 348,113 | +0.73(+1.88%) |
Jan 10, 2020 | 39.10 | 39.28 | 38.83 | 39.08 | 517,797 | -0.08(-0.21%) |
Jan 09, 2020 | 38.66 | 39.53 | 38.65 | 39.16 | 545,628 | +0.55(+1.41%) |
Jan 08, 2020 | 38.60 | 38.68 | 38.36 | 38.61 | 433,807 | -0.07(-0.18%) |
Jan 07, 2020 | 38.89 | 38.89 | 38.23 | 38.68 | 472,849 | -0.04(-0.12%) |
Jan 06, 2020 | 38.11 | 38.83 | 38.07 | 38.73 | 595,273 | +0.30(+0.77%) |
Jan 03, 2020 | 38.22 | 38.61 | 38.22 | 38.43 | 434,815 | +0.02(+0.05%) |
Jan 02, 2020 | 38.40 | 38.55 | 37.89 | 38.41 | 654,077 | +0.01(+0.02%) |
Dec 31, 2019 | 38.48 | 38.65 | 38.29 | 38.40 | 236,307 | -0.10(-0.26%) |
Dec 30, 2019 | 38.70 | 38.70 | 38.42 | 38.50 | 285,273 | -0.18(-0.46%) |
Dec 27, 2019 | 38.81 | 38.91 | 38.61 | 38.68 | 204,434 | +0.15(+0.39%) |
Dec 26, 2019 | 38.86 | 38.86 | 38.43 | 38.53 | 216,276 | -0.32(-0.83%) |
Dec 24, 2019 | 38.61 | 38.99 | 38.49 | 38.85 | 231,275 | +0.22(+0.58%) |
Dec 23, 2019 | 38.87 | 39.06 | 38.59 | 38.63 | 279,487 | -0.29(-0.74%) |
Dec 20, 2019 | 38.72 | 38.99 | 38.56 | 38.91 | 361,004 | +0.26(+0.67%) |
Dec 19, 2019 | 38.35 | 38.77 | 38.34 | 38.66 | 484,241 | +0.21(+0.53%) |
Dec 18, 2019 | 38.60 | 38.76 | 38.45 | 38.45 | 567,065 | -0.23(-0.60%) |
Dec 17, 2019 | 38.58 | 38.75 | 38.43 | 38.68 | 228,514 | +0.19(+0.49%) |
Dec 16, 2019 | 38.54 | 38.74 | 37.96 | 38.49 | 489,229 | +0.10(+0.26%) |
Dec 13, 2019 | 38.56 | 38.74 | 38.31 | 38.40 | 484,246 | -0.26(-0.67%) |
Dec 12, 2019 | 38.91 | 39.10 | 38.63 | 38.66 | 286,685 | -0.30(-0.78%) |
Dec 11, 2019 | 38.74 | 39.04 | 38.68 | 38.96 | 239,932 | +0.23(+0.60%) |
Dec 10, 2019 | 38.60 | 39.03 | 38.56 | 38.73 | 239,553 | -0.02(-0.05%) |
Dec 09, 2019 | 38.83 | 38.96 | 38.66 | 38.74 | 199,704 | -0.11(-0.28%) |
Dec 06, 2019 | 39.26 | 39.35 | 38.83 | 38.85 | 1,100,794 | -0.43(-1.09%) |
Dec 05, 2019 | 39.08 | 39.38 | 38.94 | 39.28 | 745,558 | +0.25(+0.64%) |
Dec 04, 2019 | 38.85 | 39.54 | 38.85 | 39.03 | 468,376 | +0.21(+0.55%) |
Dec 03, 2019 | 38.71 | 38.82 | 38.46 | 38.82 | 257,005 | +0.13(+0.32%) |
Dec 02, 2019 | 38.57 | 38.85 | 38.41 | 38.69 | 321,831 | +0.25(+0.65%) |
Nov 29, 2019 | 38.85 | 38.97 | 38.43 | 38.44 | 222,216 | -0.36(-0.92%) |
Nov 27, 2019 | 38.66 | 39.07 | 38.50 | 38.80 | 487,601 | +0.27(+0.70%) |
Nov 26, 2019 | 37.82 | 38.68 | 37.56 | 38.53 | 883,666 | +0.78(+2.06%) |
Nov 25, 2019 | 37.30 | 38.06 | 37.21 | 37.75 | 646,149 | +0.46(+1.24%) |
Nov 22, 2019 | 37.29 | 37.37 | 36.94 | 37.29 | 255,181 | +0.09(+0.24%) |
Nov 21, 2019 | 37.26 | 37.37 | 37.01 | 37.20 | 394,954 | -0.03(-0.07%) |
Nov 20, 2019 | 37.42 | 37.56 | 37.00 | 37.23 | 246,993 | -0.33(-0.88%) |
Nov 19, 2019 | 37.39 | 37.65 | 37.24 | 37.56 | 424,695 | +0.17(+0.45%) |
Nov 18, 2019 | 37.58 | 37.67 | 37.18 | 37.39 | 429,316 | -0.23(-0.62%) |
Nov 15, 2019 | 37.73 | 37.84 | 37.48 | 37.62 | 350,916 | -0.12(-0.31%) |
Nov 14, 2019 | 36.97 | 37.76 | 36.82 | 37.73 | 793,088 | +0.77(+2.07%) |
Nov 13, 2019 | 37.23 | 37.48 | 36.96 | 36.97 | 754,105 | -0.31(-0.84%) |
Nov 12, 2019 | 37.36 | 37.50 | 37.15 | 37.28 | 533,622 | -0.01(-0.02%) |
Nov 11, 2019 | 36.78 | 37.71 | 36.66 | 37.29 | 889,928 | +0.55(+1.50%) |
Nov 08, 2019 | 36.73 | 38.24 | 35.08 | 36.74 | 1,210,846 | -0.34(-0.91%) |
Nov 07, 2019 | 37.05 | 37.08 | 36.72 | 37.08 | 498,073 | +0.16(+0.43%) |
Nov 06, 2019 | 36.95 | 37.07 | 36.68 | 36.92 | 459,256 | -0.05(-0.14%) |
Nov 05, 2019 | 37.10 | 37.27 | 36.68 | 36.97 | 442,939 | -0.03(-0.07%) |
Nov 04, 2019 | 36.70 | 37.14 | 36.66 | 37.00 | 524,862 | +0.23(+0.63%) |