Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 34.01 | 36.20 | 33.75 | 34.70 | 188,700 | +0.58(+1.70%) |
Dec 30, 2019 | 34.08 | 34.32 | 32.99 | 34.12 | 141,605 | -0.02(-0.06%) |
Dec 27, 2019 | 33.17 | 34.17 | 32.75 | 34.14 | 197,700 | +1.18(+3.58%) |
Dec 26, 2019 | 33.62 | 34.80 | 32.37 | 32.96 | 183,083 | -0.70(-2.08%) |
Dec 24, 2019 | 36.53 | 36.97 | 33.07 | 33.66 | 286,500 | -2.98(-8.13%) |
Dec 23, 2019 | 34.71 | 37.50 | 34.30 | 36.64 | 312,546 | +2.17(+6.30%) |
Dec 20, 2019 | 31.78 | 34.71 | 31.10 | 34.47 | 729,600 | +4.15(+13.69%) |
Dec 19, 2019 | 31.34 | 31.62 | 29.77 | 30.32 | 291,341 | -0.82(-2.63%) |
Dec 18, 2019 | 31.37 | 32.23 | 30.55 | 31.14 | 270,549 | -0.23(-0.73%) |
Dec 17, 2019 | 32.63 | 32.75 | 31.10 | 31.37 | 292,042 | -1.33(-4.07%) |
Dec 16, 2019 | 33.79 | 34.20 | 32.39 | 32.70 | 283,768 | -0.74(-2.21%) |
Dec 13, 2019 | 34.41 | 34.57 | 32.64 | 33.44 | 191,900 | -0.82(-2.39%) |
Dec 12, 2019 | 35.67 | 36.44 | 34.13 | 34.26 | 209,759 | -1.33(-3.74%) |
Dec 11, 2019 | 39.41 | 39.41 | 35.31 | 35.59 | 245,682 | -3.69(-9.39%) |
Dec 10, 2019 | 40.38 | 40.55 | 39.01 | 39.28 | 163,579 | -1.22(-3.01%) |
Dec 09, 2019 | 40.96 | 40.96 | 40.17 | 40.50 | 219,133 | -0.13(-0.32%) |
Dec 06, 2019 | 40.81 | 41.26 | 40.07 | 40.63 | 144,400 | +0.02(+0.05%) |
Dec 05, 2019 | 39.52 | 40.78 | 39.02 | 40.61 | 130,143 | +1.12(+2.84%) |
Dec 04, 2019 | 40.12 | 40.20 | 38.81 | 39.49 | 156,505 | +0.08(+0.20%) |
Dec 03, 2019 | 37.00 | 39.85 | 36.65 | 39.41 | 687,385 | +1.42(+3.74%) |
Dec 02, 2019 | 39.82 | 39.99 | 37.51 | 37.99 | 200,127 | -1.74(-4.38%) |
Nov 29, 2019 | 38.14 | 40.19 | 37.90 | 39.73 | 252,300 | +2.25(+6.00%) |
Nov 27, 2019 | 38.24 | 38.29 | 37.27 | 37.48 | 66,700 | -0.57(-1.50%) |
Nov 26, 2019 | 38.00 | 38.38 | 37.82 | 38.05 | 190,194 | +0.14(+0.37%) |
Nov 25, 2019 | 37.63 | 38.27 | 37.55 | 37.91 | 73,519 | +0.49(+1.31%) |
Nov 22, 2019 | 37.61 | 38.30 | 36.94 | 37.42 | 177,500 | +0.19(+0.51%) |
Nov 21, 2019 | 37.28 | 37.84 | 36.73 | 37.23 | 92,656 | -0.05(-0.13%) |
Nov 20, 2019 | 36.13 | 37.46 | 36.13 | 37.28 | 172,023 | +1.16(+3.21%) |
Nov 19, 2019 | 34.54 | 36.20 | 34.14 | 36.12 | 138,523 | +1.74(+5.06%) |
Nov 18, 2019 | 34.45 | 34.95 | 32.77 | 34.38 | 238,550 | +0.01(+0.03%) |
Nov 15, 2019 | 34.19 | 35.83 | 34.10 | 34.37 | 169,500 | +0.63(+1.87%) |
Nov 14, 2019 | 35.33 | 35.78 | 33.37 | 33.74 | 150,118 | -1.56(-4.42%) |
Nov 13, 2019 | 33.67 | 36.43 | 33.51 | 35.30 | 371,255 | +1.81(+5.40%) |
Nov 12, 2019 | 34.72 | 34.97 | 33.31 | 33.49 | 164,929 | -1.16(-3.35%) |
Nov 11, 2019 | 35.10 | 35.79 | 34.02 | 34.65 | 137,647 | -0.36(-1.03%) |
Nov 08, 2019 | 34.37 | 35.26 | 33.78 | 35.01 | 285,200 | +0.95(+2.79%) |
Nov 07, 2019 | 33.81 | 34.37 | 33.69 | 34.06 | 184,054 | +0.67(+2.01%) |
Nov 06, 2019 | 33.62 | 33.99 | 33.00 | 33.39 | 109,881 | -0.22(-0.65%) |
Nov 05, 2019 | 33.25 | 34.03 | 33.10 | 33.61 | 123,840 | +0.34(+1.02%) |
Nov 04, 2019 | 34.00 | 34.00 | 32.25 | 33.27 | 182,885 | -0.67(-1.97%) |
Nov 01, 2019 | 32.39 | 34.38 | 31.88 | 33.94 | 186,500 | +1.78(+5.53%) |
Oct 31, 2019 | 32.10 | 32.29 | 31.02 | 32.16 | 159,836 | +0.04(+0.12%) |
Oct 30, 2019 | 30.22 | 32.30 | 29.76 | 32.12 | 243,248 | +2.28(+7.64%) |
Oct 29, 2019 | 30.29 | 30.99 | 29.54 | 29.84 | 114,524 | -0.15(-0.50%) |
Oct 28, 2019 | 29.89 | 31.61 | 29.63 | 29.99 | 252,925 | +0.22(+0.74%) |
Oct 25, 2019 | 28.88 | 29.87 | 28.55 | 29.77 | 162,100 | +0.89(+3.08%) |
Oct 24, 2019 | 27.89 | 29.20 | 27.20 | 28.88 | 217,477 | +1.13(+4.07%) |
Oct 23, 2019 | 27.62 | 28.38 | 27.30 | 27.75 | 100,780 | +0.33(+1.20%) |
Oct 22, 2019 | 28.34 | 28.76 | 27.32 | 27.42 | 168,833 | -0.87(-3.08%) |
Oct 21, 2019 | 29.33 | 29.68 | 28.00 | 28.29 | 109,451 | -0.71(-2.45%) |
Oct 18, 2019 | 28.41 | 29.30 | 27.84 | 29.00 | 219,100 | +0.58(+2.04%) |
Oct 17, 2019 | 30.30 | 30.84 | 28.36 | 28.42 | 344,932 | -1.68(-5.58%) |
Oct 16, 2019 | 28.65 | 30.21 | 28.61 | 30.10 | 456,371 | +1.50(+5.24%) |
Oct 15, 2019 | 28.76 | 29.14 | 27.63 | 28.60 | 240,583 | +0.00(+0.00%) |
Oct 14, 2019 | 27.54 | 28.94 | 26.89 | 28.60 | 315,691 | +0.78(+2.80%) |
Oct 11, 2019 | 27.26 | 27.98 | 26.75 | 27.82 | 257,500 | +0.87(+3.23%) |
Oct 10, 2019 | 26.27 | 27.50 | 26.00 | 26.95 | 214,682 | +0.51(+1.93%) |
Oct 09, 2019 | 27.68 | 28.00 | 26.24 | 26.44 | 186,873 | -0.70(-2.58%) |
Oct 08, 2019 | 27.98 | 28.43 | 26.78 | 27.14 | 210,179 | -1.29(-4.54%) |
Oct 07, 2019 | 27.20 | 28.75 | 26.89 | 28.43 | 320,764 | +1.23(+4.52%) |
Oct 04, 2019 | 28.75 | 29.24 | 26.99 | 27.20 | 244,700 | -1.33(-4.66%) |
Oct 03, 2019 | 28.00 | 29.17 | 27.00 | 28.53 | 277,746 | +0.38(+1.35%) |
Oct 02, 2019 | 28.09 | 28.99 | 26.23 | 28.15 | 773,512 | -1.00(-3.43%) |