Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 40.99 | 40.99 | 40.68 | 40.68 | 3,183 | -0.70(-1.68%) |
Jan 30, 2020 | 40.86 | 41.37 | 40.86 | 41.37 | 9,549 | +0.39(+0.96%) |
Jan 29, 2020 | 41.09 | 41.26 | 40.86 | 40.98 | 11,148 | -0.05(-0.13%) |
Jan 28, 2020 | 40.97 | 41.07 | 40.97 | 41.03 | 5,303 | +0.33(+0.81%) |
Jan 27, 2020 | 40.47 | 40.86 | 40.37 | 40.70 | 6,236 | -0.39(-0.94%) |
Jan 24, 2020 | 41.40 | 41.41 | 41.02 | 41.09 | 2,016 | -0.20(-0.49%) |
Jan 23, 2020 | 41.11 | 41.29 | 41.11 | 41.29 | 9,617 | +0.00(+0.01%) |
Jan 22, 2020 | 41.44 | 41.48 | 41.28 | 41.29 | 8,518 | +0.12(+0.30%) |
Jan 21, 2020 | 41.01 | 41.21 | 41.01 | 41.17 | 6,024 | +0.06(+0.15%) |
Jan 17, 2020 | 40.92 | 41.11 | 40.92 | 41.11 | 7,004 | +0.26(+0.63%) |
Jan 16, 2020 | 40.70 | 40.85 | 40.70 | 40.85 | 22,702 | +0.32(+0.78%) |
Jan 15, 2020 | 40.20 | 40.58 | 40.20 | 40.53 | 17,828 | +0.38(+0.93%) |
Jan 14, 2020 | 40.20 | 40.25 | 40.15 | 40.16 | 4,859 | -0.08(-0.20%) |
Jan 13, 2020 | 40.01 | 40.24 | 40.01 | 40.24 | 4,590 | +0.29(+0.73%) |
Jan 10, 2020 | 40.04 | 40.07 | 39.95 | 39.95 | 26,426 | -0.05(-0.12%) |
Jan 09, 2020 | 39.85 | 40.02 | 39.85 | 40.00 | 13,851 | +0.41(+1.02%) |
Jan 08, 2020 | 39.39 | 39.76 | 39.36 | 39.59 | 15,242 | +0.20(+0.50%) |
Jan 07, 2020 | 39.59 | 39.59 | 39.39 | 39.39 | 9,170 | -0.23(-0.57%) |
Jan 06, 2020 | 39.38 | 39.62 | 39.38 | 39.62 | 4,330 | +0.03(+0.07%) |
Jan 03, 2020 | 39.29 | 39.68 | 39.29 | 39.59 | 44,256 | -0.12(-0.31%) |
Jan 02, 2020 | 39.69 | 39.71 | 39.54 | 39.71 | 10,830 | +0.23(+0.57%) |
Dec 31, 2019 | 39.45 | 39.49 | 39.32 | 39.49 | 7,429 | +0.06(+0.16%) |
Dec 30, 2019 | 39.45 | 39.45 | 39.41 | 39.43 | 6,294 | -0.23(-0.59%) |
Dec 27, 2019 | 39.65 | 39.69 | 39.64 | 39.66 | 13,797 | +0.11(+0.28%) |
Dec 26, 2019 | 39.48 | 39.55 | 39.48 | 39.55 | 1,980 | +0.05(+0.13%) |
Dec 24, 2019 | 39.44 | 39.50 | 39.39 | 39.50 | 3,290 | +0.06(+0.15%) |
Dec 23, 2019 | 39.71 | 39.71 | 39.44 | 39.44 | 5,932 | -0.16(-0.39%) |
Dec 20, 2019 | 39.49 | 39.60 | 39.49 | 39.60 | 3,624 | +0.31(+0.79%) |
Dec 19, 2019 | 39.10 | 39.29 | 39.09 | 39.29 | 4,121 | +0.22(+0.55%) |
Dec 18, 2019 | 39.06 | 39.09 | 39.06 | 39.07 | 2,982 | -0.01(-0.01%) |
Dec 17, 2019 | 39.12 | 39.12 | 39.07 | 39.08 | 2,430 | -0.06(-0.15%) |
Dec 16, 2019 | 39.03 | 39.14 | 39.03 | 39.14 | 4,746 | +0.20(+0.51%) |
Dec 13, 2019 | 38.79 | 38.94 | 38.79 | 38.94 | 2,345 | +0.21(+0.55%) |
Dec 12, 2019 | 38.80 | 38.80 | 38.58 | 38.72 | 10,906 | +0.14(+0.35%) |
Dec 11, 2019 | 38.56 | 38.59 | 38.44 | 38.59 | 6,700 | +0.07(+0.17%) |
Dec 10, 2019 | 38.59 | 38.62 | 38.52 | 38.52 | 3,979 | -0.07(-0.18%) |
Dec 09, 2019 | 38.58 | 38.72 | 38.58 | 38.59 | 1,333 | -0.08(-0.21%) |
Dec 06, 2019 | 38.71 | 38.76 | 38.66 | 38.67 | 7,568 | +0.17(+0.45%) |
Dec 05, 2019 | 38.50 | 38.52 | 38.40 | 38.50 | 6,390 | -0.02(-0.04%) |
Dec 04, 2019 | 38.54 | 38.54 | 38.40 | 38.51 | 15,136 | +0.18(+0.46%) |
Dec 03, 2019 | 38.15 | 38.34 | 38.10 | 38.34 | 6,690 | -0.04(-0.11%) |
Dec 02, 2019 | 38.76 | 38.76 | 38.31 | 38.38 | 3,706 | -0.34(-0.88%) |
Nov 29, 2019 | 38.73 | 38.73 | 38.72 | 38.72 | 746 | -0.11(-0.27%) |
Nov 27, 2019 | 38.73 | 38.83 | 38.65 | 38.83 | 17,162 | +0.11(+0.29%) |
Nov 26, 2019 | 38.37 | 38.71 | 38.37 | 38.71 | 6,317 | +0.38(+0.99%) |
Nov 25, 2019 | 38.24 | 38.37 | 38.24 | 38.34 | 9,966 | +0.17(+0.45%) |
Nov 22, 2019 | 38.29 | 38.29 | 38.09 | 38.16 | 12,685 | -0.05(-0.13%) |
Nov 21, 2019 | 38.35 | 38.35 | 38.19 | 38.21 | 10,234 | -0.28(-0.72%) |
Nov 20, 2019 | 38.51 | 38.62 | 38.33 | 38.49 | 21,775 | +0.01(+0.01%) |
Nov 19, 2019 | 38.41 | 38.55 | 38.41 | 38.48 | 3,358 | +0.16(+0.41%) |
Nov 18, 2019 | 38.36 | 38.40 | 38.32 | 38.33 | 27,551 | +0.11(+0.28%) |
Nov 15, 2019 | 38.11 | 38.22 | 38.11 | 38.22 | 12,578 | +0.11(+0.28%) |
Nov 14, 2019 | 38.00 | 38.11 | 37.98 | 38.11 | 15,133 | +0.04(+0.10%) |
Nov 13, 2019 | 37.81 | 38.10 | 37.80 | 38.07 | 3,579 | +0.38(+1.00%) |
Nov 12, 2019 | 37.58 | 37.79 | 37.58 | 37.70 | 5,675 | +0.17(+0.44%) |
Nov 11, 2019 | 37.54 | 37.57 | 37.51 | 37.53 | 4,953 | -0.01(-0.04%) |
Nov 08, 2019 | 37.50 | 37.59 | 37.45 | 37.55 | 168,214 | +0.10(+0.27%) |
Nov 07, 2019 | 37.60 | 37.61 | 37.44 | 37.45 | 165,631 | -0.05(-0.15%) |
Nov 06, 2019 | 37.36 | 37.50 | 37.36 | 37.50 | 141,027 | +0.25(+0.67%) |
Nov 05, 2019 | 37.54 | 37.54 | 37.18 | 37.25 | 41,781 | -0.28(-0.75%) |
Nov 04, 2019 | 37.98 | 38.11 | 37.50 | 37.53 | 148,660 | -0.36(-0.95%) |