Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 39.86 | 39.86 | 39.20 | 39.32 | 406,458 | -0.77(-1.93%) |
Jan 30, 2020 | 39.36 | 40.11 | 39.28 | 40.10 | 70,091 | +0.46(+1.17%) |
Jan 29, 2020 | 39.86 | 39.96 | 39.62 | 39.63 | 91,037 | -0.09(-0.23%) |
Jan 28, 2020 | 39.51 | 39.91 | 39.48 | 39.72 | 101,819 | +0.42(+1.06%) |
Jan 27, 2020 | 39.18 | 39.51 | 39.08 | 39.31 | 141,513 | -0.60(-1.51%) |
Jan 24, 2020 | 40.44 | 40.44 | 39.66 | 39.91 | 242,906 | -0.52(-1.29%) |
Jan 23, 2020 | 40.36 | 40.50 | 40.03 | 40.43 | 114,701 | -0.09(-0.22%) |
Jan 22, 2020 | 40.50 | 40.57 | 40.43 | 40.52 | 145,543 | +0.15(+0.38%) |
Jan 21, 2020 | 40.52 | 40.67 | 40.37 | 40.37 | 209,289 | -0.35(-0.85%) |
Jan 17, 2020 | 40.72 | 40.78 | 40.63 | 40.71 | 123,929 | +0.14(+0.34%) |
Jan 16, 2020 | 40.35 | 40.59 | 40.35 | 40.58 | 166,691 | +0.38(+0.95%) |
Jan 15, 2020 | 40.25 | 40.33 | 40.07 | 40.20 | 149,375 | -0.20(-0.49%) |
Jan 14, 2020 | 40.51 | 40.69 | 40.36 | 40.40 | 156,515 | -0.09(-0.22%) |
Jan 13, 2020 | 40.33 | 40.50 | 40.20 | 40.49 | 163,490 | +0.25(+0.63%) |
Jan 10, 2020 | 40.54 | 40.54 | 40.17 | 40.23 | 224,306 | -0.26(-0.65%) |
Jan 09, 2020 | 40.52 | 40.55 | 40.39 | 40.50 | 127,128 | +0.28(+0.70%) |
Jan 08, 2020 | 39.99 | 40.43 | 39.99 | 40.21 | 145,100 | +0.20(+0.50%) |
Jan 07, 2020 | 40.15 | 40.20 | 39.99 | 40.01 | 116,903 | -0.22(-0.54%) |
Jan 06, 2020 | 40.02 | 40.24 | 39.94 | 40.23 | 202,081 | -0.08(-0.20%) |
Jan 03, 2020 | 40.26 | 40.45 | 40.09 | 40.31 | 252,702 | -0.37(-0.92%) |
Jan 02, 2020 | 40.52 | 40.69 | 40.34 | 40.69 | 145,570 | +0.33(+0.81%) |
Dec 31, 2019 | 40.24 | 40.38 | 40.20 | 40.36 | 104,228 | +0.09(+0.23%) |
Dec 30, 2019 | 40.50 | 40.52 | 40.22 | 40.27 | 209,161 | -0.11(-0.27%) |
Dec 27, 2019 | 40.49 | 40.49 | 40.34 | 40.38 | 112,813 | -0.06(-0.15%) |
Dec 26, 2019 | 40.30 | 40.47 | 40.30 | 40.44 | 66,506 | +0.20(+0.51%) |
Dec 24, 2019 | 40.26 | 40.29 | 40.16 | 40.23 | 76,713 | +0.04(+0.09%) |
Dec 23, 2019 | 40.40 | 40.40 | 40.15 | 40.20 | 104,381 | -0.09(-0.23%) |
Dec 20, 2019 | 40.50 | 40.57 | 40.27 | 40.29 | 168,504 | +0.00(+0.00%) |
Dec 19, 2019 | 40.32 | 40.34 | 40.24 | 40.29 | 118,894 | -0.01(-0.02%) |
Dec 18, 2019 | 40.55 | 40.55 | 40.29 | 40.30 | 78,615 | -0.17(-0.42%) |
Dec 17, 2019 | 40.28 | 40.53 | 40.27 | 40.47 | 101,781 | +0.23(+0.58%) |
Dec 16, 2019 | 40.37 | 40.45 | 40.21 | 40.23 | 170,304 | +0.19(+0.48%) |
Dec 13, 2019 | 40.20 | 40.38 | 39.86 | 40.04 | 210,202 | -0.18(-0.46%) |
Dec 12, 2019 | 39.52 | 40.31 | 39.50 | 40.22 | 134,603 | +0.78(+1.97%) |
Dec 11, 2019 | 39.54 | 39.59 | 39.45 | 39.45 | 121,212 | -0.10(-0.25%) |
Dec 10, 2019 | 39.53 | 39.62 | 39.40 | 39.55 | 54,598 | +0.00(+0.00%) |
Dec 09, 2019 | 39.56 | 39.67 | 39.54 | 39.55 | 68,098 | -0.09(-0.23%) |
Dec 06, 2019 | 39.53 | 39.73 | 39.53 | 39.64 | 151,013 | +0.52(+1.32%) |
Dec 05, 2019 | 39.11 | 39.18 | 38.99 | 39.12 | 74,575 | +0.16(+0.42%) |
Dec 04, 2019 | 38.72 | 39.05 | 38.65 | 38.96 | 87,836 | +0.34(+0.89%) |
Dec 03, 2019 | 38.65 | 38.65 | 38.34 | 38.61 | 137,428 | -0.51(-1.29%) |
Dec 02, 2019 | 39.45 | 39.52 | 39.09 | 39.12 | 112,130 | -0.24(-0.62%) |
Nov 29, 2019 | 39.42 | 39.50 | 39.32 | 39.36 | 33,743 | -0.11(-0.27%) |
Nov 27, 2019 | 39.42 | 39.49 | 39.32 | 39.47 | 113,398 | +0.21(+0.53%) |
Nov 26, 2019 | 39.29 | 39.36 | 39.14 | 39.27 | 77,249 | -0.06(-0.16%) |
Nov 25, 2019 | 39.12 | 39.36 | 39.08 | 39.33 | 113,015 | +0.30(+0.76%) |
Nov 22, 2019 | 38.81 | 39.08 | 38.81 | 39.03 | 206,994 | +0.24(+0.63%) |
Nov 21, 2019 | 38.96 | 38.96 | 38.68 | 38.79 | 68,838 | -0.02(-0.05%) |
Nov 20, 2019 | 38.87 | 38.94 | 38.58 | 38.80 | 78,117 | -0.18(-0.46%) |
Nov 19, 2019 | 38.98 | 39.07 | 38.89 | 38.98 | 79,891 | +0.11(+0.28%) |
Nov 18, 2019 | 38.79 | 38.89 | 38.71 | 38.88 | 101,984 | +0.03(+0.07%) |
Nov 15, 2019 | 38.88 | 38.89 | 38.77 | 38.85 | 54,763 | +0.13(+0.33%) |
Nov 14, 2019 | 38.58 | 38.75 | 38.54 | 38.72 | 66,556 | +0.03(+0.07%) |
Nov 13, 2019 | 38.67 | 38.82 | 38.52 | 38.70 | 98,977 | -0.23(-0.58%) |
Nov 12, 2019 | 38.86 | 39.02 | 38.78 | 38.92 | 399,453 | +0.05(+0.14%) |
Nov 11, 2019 | 38.75 | 38.92 | 38.73 | 38.87 | 82,766 | -0.08(-0.21%) |
Nov 08, 2019 | 38.90 | 38.98 | 38.76 | 38.95 | 125,347 | -0.01(-0.02%) |
Nov 07, 2019 | 38.92 | 39.18 | 38.84 | 38.96 | 271,530 | +0.29(+0.75%) |
Nov 06, 2019 | 38.51 | 38.68 | 38.47 | 38.67 | 85,570 | +0.14(+0.35%) |
Nov 05, 2019 | 38.50 | 38.73 | 38.45 | 38.53 | 175,960 | +0.14(+0.38%) |
Nov 04, 2019 | 38.39 | 38.45 | 38.31 | 38.39 | 172,764 | +0.33(+0.85%) |