Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.25 | 34.51 | 33.23 | 34.16 | 2,151,500 | +0.91(+2.74%) |
Dec 30, 2019 | 34.31 | 34.38 | 32.53 | 33.25 | 2,686,576 | -1.29(-3.73%) |
Dec 27, 2019 | 34.53 | 34.64 | 34.03 | 34.54 | 1,084,900 | +0.19(+0.55%) |
Dec 26, 2019 | 33.87 | 34.40 | 33.75 | 34.35 | 964,953 | +0.48(+1.42%) |
Dec 24, 2019 | 33.90 | 34.16 | 33.55 | 33.87 | 1,104,200 | +0.07(+0.21%) |
Dec 23, 2019 | 33.20 | 34.05 | 33.20 | 33.80 | 3,617,841 | +0.65(+1.96%) |
Dec 20, 2019 | 32.33 | 33.26 | 32.06 | 33.15 | 3,107,400 | +1.12(+3.50%) |
Dec 19, 2019 | 31.88 | 32.37 | 31.82 | 32.03 | 2,108,919 | +0.00(+0.00%) |
Dec 18, 2019 | 31.86 | 32.32 | 31.75 | 32.03 | 3,472,252 | +0.29(+0.91%) |
Dec 17, 2019 | 31.80 | 32.03 | 31.12 | 31.74 | 2,644,518 | -0.01(-0.03%) |
Dec 16, 2019 | 30.73 | 32.03 | 30.48 | 31.75 | 4,356,980 | +1.36(+4.48%) |
Dec 13, 2019 | 29.85 | 31.04 | 29.82 | 30.39 | 3,025,100 | +0.61(+2.05%) |
Dec 12, 2019 | 28.79 | 30.10 | 28.79 | 29.78 | 4,302,798 | +1.03(+3.58%) |
Dec 11, 2019 | 27.97 | 28.89 | 27.75 | 28.75 | 2,289,844 | +0.79(+2.83%) |
Dec 10, 2019 | 28.42 | 28.69 | 27.92 | 27.96 | 2,684,259 | -0.54(-1.89%) |
Dec 09, 2019 | 29.00 | 29.62 | 28.46 | 28.50 | 2,756,361 | -0.32(-1.11%) |
Dec 06, 2019 | 29.00 | 29.54 | 28.63 | 28.82 | 4,497,900 | +0.09(+0.31%) |
Dec 05, 2019 | 30.63 | 30.81 | 28.69 | 28.73 | 7,741,557 | -1.85(-6.05%) |
Dec 04, 2019 | 31.71 | 32.20 | 30.43 | 30.58 | 2,889,008 | -1.09(-3.44%) |
Dec 03, 2019 | 31.15 | 32.05 | 30.86 | 31.67 | 2,022,609 | -0.08(-0.25%) |
Dec 02, 2019 | 33.72 | 33.82 | 31.65 | 31.75 | 6,297,252 | -2.19(-6.45%) |
Nov 29, 2019 | 33.50 | 34.41 | 33.42 | 33.94 | 1,085,100 | +0.31(+0.92%) |
Nov 27, 2019 | 32.50 | 33.78 | 32.23 | 33.63 | 2,778,100 | +1.43(+4.44%) |
Nov 26, 2019 | 33.21 | 33.56 | 30.78 | 32.20 | 6,646,999 | -1.46(-4.34%) |
Nov 25, 2019 | 32.75 | 33.80 | 32.56 | 33.66 | 2,044,712 | +0.89(+2.72%) |
Nov 22, 2019 | 31.18 | 33.15 | 31.08 | 32.77 | 3,603,300 | +1.76(+5.68%) |
Nov 21, 2019 | 30.78 | 32.15 | 30.64 | 31.01 | 5,139,943 | +0.53(+1.74%) |
Nov 20, 2019 | 34.95 | 35.20 | 30.47 | 30.48 | 11,216,629 | -5.22(-14.62%) |
Nov 19, 2019 | 37.75 | 37.98 | 36.40 | 35.70 | 3,524,751 | -2.07(-5.48%) |
Nov 18, 2019 | 36.53 | 38.12 | 35.95 | 37.77 | 2,694,959 | +1.23(+3.37%) |
Nov 15, 2019 | 37.33 | 37.33 | 35.66 | 36.54 | 2,429,000 | +0.04(+0.11%) |
Nov 14, 2019 | 35.93 | 36.80 | 35.67 | 36.50 | 1,508,195 | +0.40(+1.11%) |
Nov 13, 2019 | 36.00 | 36.22 | 35.24 | 36.10 | 2,082,830 | -0.14(-0.39%) |
Nov 12, 2019 | 35.00 | 36.41 | 34.91 | 36.24 | 2,705,952 | +1.17(+3.34%) |
Nov 11, 2019 | 34.14 | 35.52 | 33.98 | 35.07 | 2,146,872 | +1.29(+3.82%) |
Nov 08, 2019 | 33.25 | 34.65 | 33.01 | 33.78 | 2,988,100 | +0.75(+2.27%) |
Nov 07, 2019 | 33.99 | 34.35 | 32.99 | 33.03 | 3,390,275 | -1.02(-3.00%) |
Nov 06, 2019 | 34.00 | 34.94 | 33.73 | 34.05 | 2,532,397 | -0.05(-0.15%) |
Nov 05, 2019 | 35.50 | 35.74 | 33.54 | 34.10 | 6,588,811 | -1.61(-4.51%) |
Nov 04, 2019 | 37.63 | 37.63 | 35.51 | 35.71 | 3,899,719 | -1.46(-3.93%) |
Nov 01, 2019 | 37.50 | 37.68 | 36.90 | 37.17 | 2,714,600 | +0.09(+0.24%) |
Oct 31, 2019 | 37.97 | 38.30 | 37.01 | 37.08 | 4,229,464 | -0.89(-2.34%) |
Oct 30, 2019 | 37.47 | 38.09 | 36.85 | 37.97 | 3,765,567 | +0.63(+1.69%) |
Oct 29, 2019 | 37.21 | 37.96 | 36.84 | 37.34 | 3,385,287 | -0.38(-1.01%) |
Oct 28, 2019 | 38.50 | 38.56 | 37.26 | 37.72 | 1,377,718 | -0.64(-1.67%) |
Oct 25, 2019 | 37.88 | 38.73 | 37.62 | 38.36 | 2,403,800 | +0.26(+0.68%) |
Oct 24, 2019 | 38.41 | 39.22 | 37.86 | 38.10 | 3,181,137 | -0.20(-0.52%) |
Oct 23, 2019 | 35.66 | 38.37 | 35.45 | 38.30 | 5,585,764 | +2.69(+7.55%) |
Oct 22, 2019 | 38.67 | 39.25 | 35.27 | 35.61 | 5,282,764 | -3.34(-8.58%) |
Oct 21, 2019 | 38.61 | 39.25 | 38.29 | 38.95 | 2,437,396 | +0.10(+0.26%) |
Oct 18, 2019 | 40.07 | 40.17 | 38.00 | 38.85 | 5,207,200 | -1.56(-3.86%) |
Oct 17, 2019 | 40.94 | 40.98 | 39.57 | 40.41 | 9,343,194 | +0.88(+2.23%) |
Oct 16, 2019 | 40.10 | 40.35 | 38.02 | 39.53 | 8,129,072 | -1.07(-2.64%) |
Oct 15, 2019 | 41.29 | 41.58 | 37.15 | 40.60 | 14,566,353 | -5.69(-12.29%) |
Oct 14, 2019 | 45.80 | 46.94 | 45.75 | 46.29 | 1,101,061 | +0.61(+1.34%) |
Oct 11, 2019 | 45.24 | 46.71 | 44.70 | 45.68 | 1,559,000 | +1.23(+2.77%) |
Oct 10, 2019 | 44.66 | 45.48 | 44.31 | 44.45 | 961,945 | -0.49(-1.09%) |
Oct 09, 2019 | 45.04 | 45.64 | 44.37 | 44.94 | 572,283 | +0.67(+1.51%) |
Oct 08, 2019 | 45.09 | 45.28 | 44.03 | 44.27 | 744,853 | -1.22(-2.68%) |
Oct 07, 2019 | 46.05 | 46.46 | 45.15 | 45.49 | 639,290 | -0.67(-1.45%) |
Oct 04, 2019 | 45.31 | 46.29 | 44.53 | 46.16 | 869,600 | +1.11(+2.46%) |
Oct 03, 2019 | 43.69 | 45.26 | 43.18 | 45.05 | 1,389,978 | +1.41(+3.23%) |
Oct 02, 2019 | 45.43 | 45.67 | 42.89 | 43.64 | 2,759,845 | -2.54(-5.50%) |