Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.60 | 33.90 | 33.57 | 33.80 | 2,124,800 | +0.15(+0.45%) |
Dec 30, 2019 | 33.64 | 33.87 | 33.33 | 33.65 | 3,727,333 | -0.02(-0.06%) |
Dec 27, 2019 | 33.49 | 34.19 | 33.45 | 33.67 | 5,227,700 | +0.76(+2.31%) |
Dec 26, 2019 | 30.57 | 33.57 | 30.23 | 32.91 | 22,688,244 | -8.56(-20.64%) |
Dec 24, 2019 | 41.15 | 41.56 | 41.14 | 41.47 | 1,019,200 | +0.32(+0.78%) |
Dec 23, 2019 | 41.50 | 41.50 | 40.92 | 41.15 | 1,820,698 | -0.25(-0.60%) |
Dec 20, 2019 | 41.20 | 41.63 | 41.20 | 41.40 | 1,511,300 | +0.09(+0.22%) |
Dec 19, 2019 | 41.02 | 41.37 | 40.88 | 41.31 | 1,645,418 | +0.45(+1.10%) |
Dec 18, 2019 | 40.89 | 41.12 | 40.80 | 40.86 | 1,393,365 | -0.37(-0.90%) |
Dec 17, 2019 | 41.16 | 41.43 | 41.03 | 41.23 | 1,655,340 | -0.02(-0.05%) |
Dec 16, 2019 | 41.39 | 41.45 | 41.24 | 41.25 | 1,544,083 | +0.09(+0.22%) |
Dec 13, 2019 | 41.44 | 41.67 | 41.14 | 41.16 | 1,355,800 | -0.34(-0.82%) |
Dec 12, 2019 | 41.48 | 41.64 | 41.23 | 41.50 | 2,141,608 | +0.10(+0.24%) |
Dec 11, 2019 | 41.34 | 41.55 | 41.25 | 41.40 | 1,354,033 | -0.28(-0.67%) |
Dec 10, 2019 | 41.33 | 41.85 | 41.32 | 41.68 | 838,439 | +0.16(+0.39%) |
Dec 09, 2019 | 41.79 | 41.82 | 41.35 | 41.52 | 1,678,224 | -0.29(-0.69%) |
Dec 06, 2019 | 42.19 | 42.28 | 41.73 | 41.81 | 1,077,700 | +0.03(+0.07%) |
Dec 05, 2019 | 42.10 | 42.16 | 41.61 | 41.78 | 2,807,614 | -0.12(-0.29%) |
Dec 04, 2019 | 42.09 | 42.33 | 41.84 | 41.90 | 2,584,621 | -0.64(-1.50%) |
Dec 03, 2019 | 42.65 | 42.97 | 42.48 | 42.54 | 1,709,129 | -0.56(-1.30%) |
Dec 02, 2019 | 42.27 | 43.16 | 42.19 | 43.10 | 2,383,665 | +0.30(+0.70%) |
Nov 29, 2019 | 42.48 | 43.05 | 42.46 | 42.80 | 1,151,500 | +0.12(+0.28%) |
Nov 27, 2019 | 42.22 | 42.70 | 42.15 | 42.68 | 1,481,400 | +0.43(+1.02%) |
Nov 26, 2019 | 42.26 | 42.74 | 42.05 | 42.25 | 2,599,357 | +0.42(+1.00%) |
Nov 25, 2019 | 41.78 | 41.91 | 41.36 | 41.83 | 1,641,525 | +0.23(+0.55%) |
Nov 22, 2019 | 41.73 | 41.88 | 41.40 | 41.60 | 2,617,300 | +0.59(+1.44%) |
Nov 21, 2019 | 41.10 | 41.13 | 40.77 | 41.01 | 2,545,629 | +0.24(+0.59%) |
Nov 20, 2019 | 40.80 | 41.05 | 40.62 | 40.77 | 3,098,780 | -0.27(-0.66%) |
Nov 19, 2019 | 41.22 | 41.35 | 40.96 | 41.04 | 3,960,302 | -0.01(-0.02%) |
Nov 18, 2019 | 41.40 | 41.66 | 40.84 | 41.05 | 5,668,199 | +0.49(+1.21%) |
Nov 15, 2019 | 37.68 | 41.00 | 37.15 | 40.56 | 8,474,400 | +3.28(+8.80%) |
Nov 14, 2019 | 36.64 | 37.56 | 36.46 | 37.28 | 10,298,798 | +1.83(+5.16%) |
Nov 13, 2019 | 32.26 | 36.04 | 32.25 | 35.45 | 8,068,529 | +3.19(+9.89%) |
Nov 12, 2019 | 32.35 | 32.66 | 32.04 | 32.26 | 1,511,599 | -0.11(-0.34%) |
Nov 11, 2019 | 31.87 | 32.52 | 31.73 | 32.37 | 4,184,504 | +0.76(+2.40%) |
Nov 08, 2019 | 31.27 | 31.68 | 31.22 | 31.61 | 1,135,100 | +0.30(+0.96%) |
Nov 07, 2019 | 31.10 | 31.40 | 30.86 | 31.31 | 1,964,716 | +0.31(+1.00%) |
Nov 06, 2019 | 30.57 | 31.01 | 30.57 | 31.00 | 1,647,964 | +0.71(+2.34%) |
Nov 05, 2019 | 30.52 | 30.57 | 30.28 | 30.29 | 2,049,706 | -0.45(-1.46%) |
Nov 04, 2019 | 30.95 | 31.02 | 30.39 | 30.74 | 1,624,956 | +0.15(+0.49%) |
Nov 01, 2019 | 30.48 | 30.79 | 30.19 | 30.59 | 1,896,200 | +0.78(+2.62%) |
Oct 31, 2019 | 30.00 | 30.32 | 29.58 | 29.81 | 2,216,224 | +0.76(+2.62%) |
Oct 30, 2019 | 28.86 | 29.11 | 28.70 | 29.05 | 1,212,435 | +0.08(+0.28%) |
Oct 29, 2019 | 29.00 | 29.25 | 28.79 | 28.97 | 1,553,394 | -0.18(-0.62%) |
Oct 28, 2019 | 28.90 | 29.31 | 28.90 | 29.15 | 2,060,236 | +0.32(+1.11%) |
Oct 25, 2019 | 28.53 | 28.94 | 28.42 | 28.83 | 1,137,400 | +0.17(+0.59%) |
Oct 24, 2019 | 28.22 | 28.73 | 28.20 | 28.66 | 1,531,028 | +0.51(+1.81%) |
Oct 23, 2019 | 28.06 | 28.25 | 27.98 | 28.15 | 2,022,732 | -0.11(-0.39%) |
Oct 22, 2019 | 27.84 | 28.44 | 27.76 | 28.26 | 2,295,133 | +0.15(+0.53%) |
Oct 21, 2019 | 28.12 | 28.25 | 27.78 | 28.11 | 2,166,684 | -0.38(-1.33%) |
Oct 18, 2019 | 28.36 | 28.64 | 28.29 | 28.49 | 2,132,400 | +0.31(+1.10%) |
Oct 17, 2019 | 27.92 | 28.45 | 27.88 | 28.18 | 1,764,228 | +0.64(+2.32%) |
Oct 16, 2019 | 27.30 | 27.70 | 27.19 | 27.54 | 1,502,109 | +0.04(+0.15%) |
Oct 15, 2019 | 27.11 | 27.58 | 27.11 | 27.50 | 1,239,999 | +0.26(+0.95%) |
Oct 14, 2019 | 27.12 | 27.41 | 27.00 | 27.24 | 1,431,252 | +0.16(+0.59%) |
Oct 11, 2019 | 26.91 | 27.32 | 26.87 | 27.08 | 1,784,600 | -0.16(-0.59%) |
Oct 10, 2019 | 26.81 | 27.57 | 26.67 | 27.24 | 4,565,756 | +0.89(+3.38%) |
Oct 09, 2019 | 25.12 | 26.74 | 25.04 | 26.35 | 5,784,094 | +0.94(+3.70%) |
Oct 08, 2019 | 26.03 | 26.82 | 25.13 | 25.41 | 14,219,042 | -6.65(-20.74%) |
Oct 07, 2019 | 32.19 | 32.43 | 32.01 | 32.06 | 1,516,069 | -0.29(-0.90%) |
Oct 04, 2019 | 31.84 | 32.41 | 31.79 | 32.35 | 1,327,600 | +0.46(+1.44%) |
Oct 03, 2019 | 31.76 | 32.13 | 31.50 | 31.89 | 1,601,390 | +0.23(+0.73%) |
Oct 02, 2019 | 31.43 | 31.88 | 31.30 | 31.66 | 1,286,764 | -0.28(-0.88%) |