Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 39.46 | 40.59 | 39.46 | 39.88 | 900 | -0.95(-2.33%) |
Dec 30, 2019 | 41.25 | 41.25 | 40.78 | 40.83 | 1,412 | -0.07(-0.17%) |
Dec 27, 2019 | 39.47 | 41.50 | 39.47 | 40.90 | 5,100 | +1.46(+3.70%) |
Dec 26, 2019 | 39.67 | 40.19 | 39.44 | 39.44 | 1,668 | -0.56(-1.40%) |
Dec 24, 2019 | 40.06 | 40.06 | 39.30 | 40.00 | 1,300 | +0.48(+1.21%) |
Dec 23, 2019 | 40.00 | 40.58 | 39.51 | 39.52 | 1,567 | -0.38(-0.95%) |
Dec 20, 2019 | 38.48 | 39.90 | 37.61 | 39.90 | 10,800 | +1.41(+3.66%) |
Dec 19, 2019 | 37.75 | 38.49 | 37.75 | 38.49 | 4,281 | -0.01(-0.03%) |
Dec 18, 2019 | 38.13 | 38.50 | 37.96 | 38.50 | 2,246 | +0.08(+0.21%) |
Dec 17, 2019 | 37.54 | 38.42 | 37.50 | 38.42 | 4,611 | +0.01(+0.03%) |
Dec 16, 2019 | 36.93 | 38.41 | 36.93 | 38.41 | 1,453 | +1.46(+3.95%) |
Dec 13, 2019 | 36.95 | 36.95 | 36.95 | 36.95 | 1,000 | -0.05(-0.14%) |
Dec 12, 2019 | 37.00 | 37.00 | 37.00 | 37.00 | 357 | -0.10(-0.27%) |
Dec 11, 2019 | 39.07 | 39.07 | 37.10 | 37.10 | 2,468 | -1.49(-3.86%) |
Dec 10, 2019 | 38.13 | 39.28 | 37.97 | 38.59 | 1,852 | -0.20(-0.52%) |
Dec 09, 2019 | 37.23 | 38.79 | 37.23 | 38.79 | 728 | +1.49(+3.99%) |
Dec 06, 2019 | 37.22 | 38.00 | 37.21 | 37.30 | 1,300 | -0.05(-0.13%) |
Dec 05, 2019 | 36.66 | 37.35 | 36.66 | 37.35 | 957 | +1.44(+4.01%) |
Dec 04, 2019 | 36.31 | 36.31 | 35.91 | 35.91 | 757 | +0.50(+1.41%) |
Dec 03, 2019 | 35.41 | 35.41 | 35.41 | 35.41 | 746 | +0.70(+2.02%) |
Dec 02, 2019 | 34.42 | 34.71 | 34.42 | 34.71 | 818 | +0.27(+0.78%) |
Nov 29, 2019 | 34.23 | 34.44 | 34.23 | 34.44 | 400 | +0.74(+2.20%) |
Nov 27, 2019 | 34.44 | 34.45 | 33.70 | 33.70 | 800 | -0.67(-1.95%) |
Nov 26, 2019 | 34.34 | 34.45 | 33.76 | 34.37 | 2,131 | -0.59(-1.69%) |
Nov 25, 2019 | 34.00 | 35.02 | 34.00 | 34.96 | 1,068 | +1.34(+3.99%) |
Nov 22, 2019 | 33.05 | 33.62 | 33.00 | 33.62 | 1,400 | +0.40(+1.20%) |
Nov 21, 2019 | 32.77 | 33.22 | 32.77 | 33.22 | 514 | +1.66(+5.26%) |
Nov 20, 2019 | 31.70 | 32.35 | 31.56 | 31.56 | 2,359 | -0.39(-1.22%) |
Nov 19, 2019 | 32.43 | 32.73 | 31.18 | 31.95 | 1,489 | +0.00(+0.00%) |
Nov 18, 2019 | 31.00 | 31.95 | 31.00 | 31.95 | 1,393 | +0.69(+2.21%) |
Nov 15, 2019 | 31.30 | 31.33 | 31.26 | 31.26 | 800 | -0.74(-2.31%) |
Nov 14, 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 870 | -0.24(-0.74%) |
Nov 13, 2019 | 31.19 | 32.24 | 31.19 | 32.24 | 803 | +0.24(+0.75%) |
Nov 12, 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 122 | +0.00(+0.00%) |
Nov 11, 2019 | 31.63 | 32.00 | 31.63 | 32.00 | 1,432 | +1.00(+3.23%) |
Nov 08, 2019 | 31.50 | 31.50 | 31.00 | 31.00 | 800 | -0.50(-1.59%) |
Nov 07, 2019 | 31.50 | 31.50 | 31.50 | 31.50 | 465 | -0.50(-1.56%) |
Nov 06, 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 466 | +0.00(+0.00%) |
Nov 05, 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 861 | +1.00(+3.23%) |
Nov 04, 2019 | 32.03 | 32.03 | 31.00 | 31.00 | 1,105 | -1.00(-3.12%) |
Nov 01, 2019 | 31.50 | 32.00 | 31.50 | 32.00 | 700 | +0.46(+1.46%) |
Oct 31, 2019 | 31.38 | 31.54 | 31.38 | 31.54 | 741 | -0.21(-0.66%) |
Oct 30, 2019 | 31.75 | 31.75 | 31.75 | 31.75 | 333 | +0.00(+0.00%) |
Oct 29, 2019 | 31.30 | 31.75 | 31.30 | 31.75 | 775 | -0.62(-1.90%) |
Oct 28, 2019 | 30.64 | 32.37 | 30.64 | 32.37 | 3,739 | +1.87(+6.11%) |
Oct 25, 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 800 | +0.00(+0.00%) |
Oct 24, 2019 | 30.09 | 30.60 | 30.00 | 30.50 | 1,862 | +0.92(+3.11%) |
Oct 23, 2019 | 29.58 | 29.58 | 206 | +0.00(+0.00%) | ||
Oct 22, 2019 | 29.80 | 29.80 | 29.17 | 29.58 | 1,198 | +0.13(+0.46%) |
Oct 21, 2019 | 28.57 | 29.45 | 28.57 | 29.45 | 1,398 | +0.82(+2.88%) |
Oct 18, 2019 | 27.75 | 28.62 | 27.59 | 28.62 | 1,700 | +0.12(+0.42%) |
Oct 17, 2019 | 28.50 | 28.50 | 27.00 | 28.50 | 937 | +0.46(+1.63%) |
Oct 16, 2019 | 28.95 | 28.95 | 27.34 | 28.04 | 3,675 | -1.06(-3.63%) |
Oct 15, 2019 | 28.90 | 29.37 | 28.90 | 29.10 | 758 | -0.24(-0.82%) |
Oct 14, 2019 | 30.05 | 30.69 | 29.34 | 29.34 | 4,657 | -1.01(-3.33%) |
Oct 11, 2019 | 30.36 | 30.70 | 30.20 | 30.35 | 1,100 | +0.45(+1.51%) |
Oct 10, 2019 | 30.45 | 30.86 | 29.90 | 29.90 | 3,361 | +0.01(+0.03%) |
Oct 09, 2019 | 30.46 | 30.91 | 29.89 | 29.89 | 3,715 | -0.12(-0.40%) |
Oct 08, 2019 | 29.61 | 30.42 | 29.61 | 30.01 | 2,789 | -0.30(-0.99%) |
Oct 07, 2019 | 30.50 | 31.27 | 30.20 | 30.31 | 4,068 | -0.33(-1.08%) |
Oct 04, 2019 | 30.69 | 30.80 | 30.49 | 30.64 | 3,100 | -0.00(-0.01%) |
Oct 03, 2019 | 30.50 | 30.64 | 30.50 | 30.64 | 695 | +0.13(+0.43%) |
Oct 02, 2019 | 31.10 | 31.10 | 30.50 | 30.51 | 1,256 | +0.01(+0.03%) |