Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 34.20 | 35.70 | 34.00 | 35.00 | 13,190 | +0.80(+2.34%) |
Dec 30, 2019 | 34.40 | 34.60 | 34.00 | 34.20 | 7,655 | -0.20(-0.58%) |
Dec 27, 2019 | 34.20 | 34.80 | 34.20 | 34.40 | 12,660 | -0.40(-1.15%) |
Dec 26, 2019 | 34.60 | 35.00 | 33.80 | 34.80 | 19,200 | -0.20(-0.57%) |
Dec 24, 2019 | 35.60 | 35.60 | 34.40 | 35.00 | 7,485 | +0.20(+0.57%) |
Dec 23, 2019 | 35.40 | 37.40 | 34.60 | 34.80 | 20,337 | -0.60(-1.69%) |
Dec 20, 2019 | 34.80 | 36.40 | 34.80 | 35.40 | 15,155 | +0.60(+1.72%) |
Dec 19, 2019 | 35.40 | 36.20 | 34.80 | 34.80 | 11,514 | -1.20(-3.33%) |
Dec 18, 2019 | 35.40 | 36.20 | 35.40 | 36.00 | 5,140 | +0.20(+0.56%) |
Dec 17, 2019 | 36.60 | 36.80 | 35.40 | 35.80 | 8,329 | -0.20(-0.56%) |
Dec 16, 2019 | 37.80 | 38.80 | 36.00 | 36.00 | 10,138 | -1.80(-4.76%) |
Dec 13, 2019 | 37.60 | 38.20 | 37.00 | 37.80 | 9,805 | +0.60(+1.61%) |
Dec 12, 2019 | 38.00 | 38.40 | 37.20 | 37.20 | 11,486 | -1.40(-3.63%) |
Dec 11, 2019 | 39.20 | 39.20 | 37.50 | 38.60 | 5,963 | +0.20(+0.52%) |
Dec 10, 2019 | 38.60 | 39.00 | 37.40 | 38.40 | 6,384 | +0.20(+0.52%) |
Dec 09, 2019 | 39.00 | 40.00 | 37.60 | 38.20 | 8,336 | -1.40(-3.54%) |
Dec 06, 2019 | 40.00 | 40.64 | 39.05 | 39.60 | 7,160 | +0.00(+0.00%) |
Dec 05, 2019 | 38.00 | 39.80 | 38.00 | 39.60 | 8,364 | +0.60(+1.54%) |
Dec 04, 2019 | 40.20 | 40.20 | 37.20 | 39.00 | 16,914 | -0.20(-0.51%) |
Dec 03, 2019 | 41.00 | 42.00 | 37.20 | 39.20 | 41,644 | -4.00(-9.26%) |
Dec 02, 2019 | 52.80 | 52.80 | 40.60 | 43.20 | 392,257 | +2.00(+4.85%) |
Nov 29, 2019 | 40.80 | 41.21 | 39.80 | 41.20 | 3,325 | +0.60(+1.48%) |
Nov 27, 2019 | 38.60 | 41.40 | 38.22 | 40.60 | 11,775 | +2.40(+6.28%) |
Nov 26, 2019 | 37.60 | 39.00 | 36.80 | 38.20 | 9,028 | +0.80(+2.14%) |
Nov 25, 2019 | 36.80 | 37.80 | 36.80 | 37.40 | 2,784 | +0.80(+2.18%) |
Nov 22, 2019 | 36.40 | 38.20 | 36.40 | 36.60 | 8,545 | -0.40(-1.08%) |
Nov 21, 2019 | 37.00 | 37.20 | 36.00 | 37.00 | 4,576 | +0.40(+1.09%) |
Nov 20, 2019 | 36.60 | 37.60 | 36.00 | 36.60 | 6,809 | -0.60(-1.61%) |
Nov 19, 2019 | 36.20 | 37.40 | 36.18 | 37.20 | 7,759 | +1.20(+3.33%) |
Nov 18, 2019 | 36.20 | 36.60 | 35.80 | 36.00 | 2,497 | -0.60(-1.64%) |
Nov 15, 2019 | 37.00 | 38.00 | 36.40 | 36.60 | 4,960 | +0.20(+0.55%) |
Nov 14, 2019 | 36.00 | 37.00 | 35.60 | 36.40 | 3,987 | +0.24(+0.67%) |
Nov 13, 2019 | 36.40 | 36.40 | 35.80 | 36.16 | 1,387 | -0.04(-0.12%) |
Nov 12, 2019 | 36.40 | 36.60 | 35.20 | 36.20 | 3,438 | +0.80(+2.26%) |
Nov 11, 2019 | 35.80 | 36.20 | 35.40 | 35.40 | 3,166 | -1.08(-2.97%) |
Nov 08, 2019 | 36.20 | 36.80 | 35.20 | 36.48 | 7,000 | +0.48(+1.34%) |
Nov 07, 2019 | 35.80 | 36.40 | 35.20 | 36.00 | 5,364 | +0.20(+0.56%) |
Nov 06, 2019 | 36.40 | 37.00 | 35.40 | 35.80 | 6,489 | -1.00(-2.72%) |
Nov 05, 2019 | 37.40 | 37.40 | 36.20 | 36.80 | 4,360 | -0.60(-1.60%) |
Nov 04, 2019 | 37.80 | 38.40 | 36.60 | 37.40 | 9,735 | +0.20(+0.54%) |
Nov 01, 2019 | 37.60 | 37.79 | 37.00 | 37.20 | 3,110 | -0.80(-2.11%) |
Oct 31, 2019 | 37.60 | 38.80 | 36.60 | 38.00 | 6,218 | +0.40(+1.06%) |
Oct 30, 2019 | 35.80 | 39.40 | 35.60 | 37.60 | 29,521 | +1.80(+5.03%) |
Oct 29, 2019 | 36.40 | 36.80 | 34.80 | 35.80 | 4,860 | -0.40(-1.10%) |
Oct 28, 2019 | 35.00 | 36.60 | 35.00 | 36.20 | 5,285 | +0.80(+2.26%) |
Oct 25, 2019 | 34.80 | 35.80 | 34.60 | 35.40 | 4,730 | +0.40(+1.14%) |
Oct 24, 2019 | 35.00 | 35.60 | 34.60 | 35.00 | 4,256 | +0.20(+0.57%) |
Oct 23, 2019 | 34.20 | 34.80 | 33.80 | 34.80 | 2,828 | +0.80(+2.35%) |
Oct 22, 2019 | 34.60 | 35.20 | 34.00 | 34.00 | 5,163 | -0.60(-1.73%) |
Oct 21, 2019 | 33.80 | 35.00 | 33.80 | 34.60 | 3,487 | +0.80(+2.37%) |
Oct 18, 2019 | 35.00 | 35.15 | 33.60 | 33.80 | 6,140 | -1.00(-2.87%) |
Oct 17, 2019 | 35.80 | 35.80 | 34.60 | 34.80 | 6,420 | -0.60(-1.69%) |
Oct 16, 2019 | 34.60 | 35.80 | 34.60 | 35.40 | 8,621 | +0.80(+2.31%) |
Oct 15, 2019 | 35.40 | 36.00 | 34.40 | 34.60 | 12,943 | -1.20(-3.35%) |
Oct 14, 2019 | 37.00 | 37.80 | 35.20 | 35.80 | 14,603 | -0.60(-1.65%) |
Oct 11, 2019 | 36.60 | 37.60 | 35.00 | 36.40 | 18,105 | -0.20(-0.55%) |
Oct 10, 2019 | 40.00 | 40.60 | 36.20 | 36.60 | 33,194 | -5.20(-12.44%) |
Oct 09, 2019 | 42.00 | 43.00 | 40.80 | 41.80 | 16,333 | +1.00(+2.45%) |
Oct 08, 2019 | 39.60 | 42.80 | 39.15 | 40.80 | 24,057 | +1.60(+4.08%) |
Oct 07, 2019 | 39.40 | 40.60 | 38.40 | 39.20 | 13,664 | +1.00(+2.62%) |
Oct 04, 2019 | 38.20 | 38.80 | 36.80 | 38.20 | 9,305 | -0.60(-1.55%) |
Oct 03, 2019 | 36.00 | 39.20 | 35.20 | 38.80 | 16,337 | +2.60(+7.18%) |
Oct 02, 2019 | 35.40 | 36.60 | 34.40 | 36.20 | 8,234 | +0.20(+0.56%) |