Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 35.12 | 35.41 | 34.83 | 35.17 | 414,500 | -0.16(-0.45%) |
Dec 30, 2019 | 36.50 | 36.67 | 35.21 | 35.33 | 247,790 | -1.17(-3.21%) |
Dec 27, 2019 | 36.89 | 37.27 | 36.22 | 36.50 | 225,900 | -0.32(-0.87%) |
Dec 26, 2019 | 36.95 | 37.36 | 36.30 | 36.82 | 292,891 | -0.23(-0.62%) |
Dec 24, 2019 | 37.00 | 37.82 | 36.69 | 37.05 | 176,600 | +0.13(+0.35%) |
Dec 23, 2019 | 36.44 | 37.17 | 35.93 | 36.92 | 286,727 | +0.52(+1.43%) |
Dec 20, 2019 | 36.62 | 37.38 | 36.30 | 36.40 | 596,500 | -0.33(-0.90%) |
Dec 19, 2019 | 37.28 | 37.41 | 35.88 | 36.73 | 506,018 | -0.64(-1.71%) |
Dec 18, 2019 | 37.28 | 37.74 | 36.68 | 37.37 | 324,429 | +0.14(+0.38%) |
Dec 17, 2019 | 37.29 | 37.84 | 36.64 | 37.23 | 590,316 | -0.03(-0.08%) |
Dec 16, 2019 | 37.52 | 38.06 | 37.21 | 37.26 | 213,114 | -0.17(-0.45%) |
Dec 13, 2019 | 37.63 | 37.76 | 37.25 | 37.43 | 180,600 | -0.26(-0.69%) |
Dec 12, 2019 | 37.32 | 37.88 | 37.20 | 37.69 | 213,763 | +0.29(+0.78%) |
Dec 11, 2019 | 37.19 | 37.80 | 37.01 | 37.40 | 250,043 | +0.22(+0.59%) |
Dec 10, 2019 | 36.77 | 37.37 | 36.74 | 37.18 | 167,674 | +0.25(+0.68%) |
Dec 09, 2019 | 36.95 | 37.42 | 36.59 | 36.93 | 302,605 | -0.39(-1.05%) |
Dec 06, 2019 | 37.18 | 37.79 | 37.10 | 37.32 | 216,500 | +0.27(+0.73%) |
Dec 05, 2019 | 38.29 | 38.29 | 36.84 | 37.05 | 411,832 | -1.08(-2.83%) |
Dec 04, 2019 | 37.34 | 38.57 | 37.24 | 38.13 | 559,161 | +1.31(+3.56%) |
Dec 03, 2019 | 36.19 | 37.09 | 36.10 | 36.82 | 210,025 | +0.05(+0.14%) |
Dec 02, 2019 | 36.91 | 37.14 | 35.81 | 36.77 | 548,952 | -0.09(-0.24%) |
Nov 29, 2019 | 36.74 | 37.09 | 36.56 | 36.86 | 89,900 | -0.03(-0.08%) |
Nov 27, 2019 | 37.05 | 37.60 | 36.59 | 36.89 | 187,400 | -0.13(-0.35%) |
Nov 26, 2019 | 37.71 | 38.72 | 36.94 | 37.02 | 410,022 | -0.69(-1.83%) |
Nov 25, 2019 | 37.48 | 38.84 | 37.26 | 37.71 | 627,078 | +0.32(+0.86%) |
Nov 22, 2019 | 36.94 | 37.48 | 36.46 | 37.39 | 387,000 | +0.66(+1.80%) |
Nov 21, 2019 | 35.87 | 36.86 | 35.50 | 36.73 | 305,861 | +1.06(+2.97%) |
Nov 20, 2019 | 34.85 | 36.04 | 34.77 | 35.67 | 523,129 | +0.96(+2.77%) |
Nov 19, 2019 | 34.38 | 35.18 | 34.23 | 34.71 | 301,908 | +0.38(+1.11%) |
Nov 18, 2019 | 34.94 | 35.27 | 34.12 | 34.33 | 280,993 | -0.88(-2.50%) |
Nov 15, 2019 | 35.19 | 35.43 | 34.52 | 35.21 | 408,900 | +0.31(+0.89%) |
Nov 14, 2019 | 34.48 | 35.11 | 34.24 | 34.90 | 250,644 | +0.19(+0.55%) |
Nov 13, 2019 | 35.00 | 35.03 | 33.81 | 34.71 | 397,486 | -0.43(-1.22%) |
Nov 12, 2019 | 35.49 | 35.75 | 34.38 | 35.14 | 448,790 | -0.40(-1.13%) |
Nov 11, 2019 | 35.78 | 36.56 | 35.38 | 35.54 | 358,310 | +0.05(+0.13%) |
Nov 08, 2019 | 35.90 | 36.05 | 34.99 | 35.49 | 510,300 | -0.62(-1.70%) |
Nov 07, 2019 | 36.00 | 36.41 | 35.60 | 36.11 | 457,044 | +0.56(+1.58%) |
Nov 06, 2019 | 36.32 | 36.83 | 35.47 | 35.55 | 390,797 | -0.37(-1.03%) |
Nov 05, 2019 | 35.00 | 36.22 | 34.87 | 35.92 | 448,583 | +1.00(+2.86%) |
Nov 04, 2019 | 33.62 | 35.00 | 33.50 | 34.92 | 616,274 | +1.64(+4.93%) |
Nov 01, 2019 | 32.79 | 33.92 | 31.81 | 33.28 | 623,400 | +0.50(+1.53%) |
Oct 31, 2019 | 29.60 | 33.44 | 28.90 | 32.78 | 1,673,692 | +4.85(+17.36%) |
Oct 30, 2019 | 28.65 | 28.65 | 27.76 | 27.93 | 485,682 | -0.68(-2.38%) |
Oct 29, 2019 | 28.62 | 28.91 | 28.18 | 28.61 | 326,405 | -0.08(-0.28%) |
Oct 28, 2019 | 28.33 | 29.24 | 28.33 | 28.69 | 250,918 | +0.43(+1.52%) |
Oct 25, 2019 | 28.59 | 28.70 | 28.02 | 28.26 | 457,100 | -0.40(-1.40%) |
Oct 24, 2019 | 28.22 | 28.77 | 28.22 | 28.66 | 318,790 | +0.56(+1.99%) |
Oct 23, 2019 | 27.62 | 28.38 | 27.32 | 28.10 | 453,298 | +0.70(+2.55%) |
Oct 22, 2019 | 28.28 | 28.50 | 27.06 | 27.40 | 233,796 | -0.81(-2.87%) |
Oct 21, 2019 | 28.93 | 29.50 | 28.15 | 28.21 | 527,193 | -0.47(-1.64%) |
Oct 18, 2019 | 27.51 | 29.04 | 27.43 | 28.68 | 549,000 | +1.10(+3.99%) |
Oct 17, 2019 | 26.55 | 27.76 | 26.31 | 27.58 | 351,509 | +1.18(+4.47%) |
Oct 16, 2019 | 26.65 | 26.84 | 26.30 | 26.40 | 141,051 | -0.26(-0.98%) |
Oct 15, 2019 | 26.42 | 27.24 | 26.42 | 26.66 | 346,676 | +0.51(+1.95%) |
Oct 14, 2019 | 26.59 | 26.85 | 26.02 | 26.15 | 225,934 | -0.54(-2.02%) |
Oct 11, 2019 | 25.96 | 27.12 | 25.96 | 26.69 | 261,400 | +1.23(+4.83%) |
Oct 10, 2019 | 25.23 | 25.61 | 24.59 | 25.46 | 159,132 | +0.15(+0.59%) |
Oct 09, 2019 | 24.93 | 25.60 | 24.50 | 25.31 | 244,043 | +0.76(+3.10%) |
Oct 08, 2019 | 24.94 | 25.19 | 24.32 | 24.55 | 374,130 | -0.88(-3.46%) |
Oct 07, 2019 | 25.56 | 25.76 | 25.16 | 25.43 | 233,252 | -0.20(-0.78%) |
Oct 04, 2019 | 25.23 | 25.72 | 24.94 | 25.63 | 267,000 | +0.44(+1.75%) |
Oct 03, 2019 | 24.59 | 25.52 | 23.78 | 25.19 | 289,129 | +0.60(+2.44%) |
Oct 02, 2019 | 24.85 | 24.95 | 24.30 | 24.59 | 214,538 | -0.46(-1.84%) |