Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 40.00 | 42.08 | 39.85 | 41.59 | 226,500 | +1.17(+2.89%) |
Dec 30, 2019 | 42.00 | 42.00 | 39.55 | 40.42 | 335,530 | +0.17(+0.42%) |
Dec 27, 2019 | 42.00 | 42.08 | 39.72 | 40.25 | 353,500 | +2.02(+5.28%) |
Dec 26, 2019 | 39.00 | 39.00 | 38.06 | 38.23 | 154,088 | -0.64(-1.65%) |
Dec 24, 2019 | 38.91 | 39.56 | 38.61 | 38.87 | 64,000 | -0.33(-0.84%) |
Dec 23, 2019 | 39.26 | 39.35 | 38.18 | 39.20 | 149,159 | +0.20(+0.51%) |
Dec 20, 2019 | 39.69 | 39.69 | 38.63 | 39.00 | 215,000 | -0.56(-1.42%) |
Dec 19, 2019 | 39.93 | 39.93 | 38.83 | 39.56 | 175,056 | -0.16(-0.40%) |
Dec 18, 2019 | 40.30 | 41.35 | 39.50 | 39.72 | 137,822 | -0.41(-1.02%) |
Dec 17, 2019 | 40.20 | 40.50 | 39.43 | 40.13 | 233,736 | -0.33(-0.82%) |
Dec 16, 2019 | 43.13 | 44.06 | 40.04 | 40.46 | 291,119 | -2.60(-6.04%) |
Dec 13, 2019 | 43.23 | 43.24 | 42.55 | 43.06 | 236,600 | +0.03(+0.07%) |
Dec 12, 2019 | 41.80 | 43.29 | 41.80 | 43.03 | 133,123 | +1.13(+2.70%) |
Dec 11, 2019 | 42.08 | 42.68 | 41.37 | 41.90 | 157,454 | +0.00(+0.00%) |
Dec 10, 2019 | 42.51 | 42.56 | 40.51 | 41.90 | 242,576 | -0.19(-0.45%) |
Dec 09, 2019 | 42.00 | 42.85 | 41.51 | 42.09 | 173,808 | +0.81(+1.96%) |
Dec 06, 2019 | 41.71 | 41.77 | 40.19 | 41.28 | 158,000 | +0.12(+0.29%) |
Dec 05, 2019 | 41.00 | 42.22 | 40.85 | 41.16 | 169,235 | +0.31(+0.76%) |
Dec 04, 2019 | 40.29 | 40.98 | 39.62 | 40.85 | 163,669 | +0.34(+0.84%) |
Dec 03, 2019 | 39.88 | 40.51 | 39.55 | 40.51 | 153,608 | +0.63(+1.58%) |
Dec 02, 2019 | 40.00 | 40.20 | 39.03 | 39.88 | 103,090 | +0.08(+0.20%) |
Nov 29, 2019 | 38.47 | 40.01 | 38.30 | 39.80 | 94,500 | +0.94(+2.42%) |
Nov 27, 2019 | 38.13 | 39.52 | 38.12 | 38.86 | 63,900 | +0.14(+0.36%) |
Nov 26, 2019 | 38.19 | 39.20 | 37.73 | 38.72 | 117,239 | +0.57(+1.49%) |
Nov 25, 2019 | 38.16 | 39.22 | 37.99 | 38.15 | 211,889 | +0.00(+0.00%) |
Nov 22, 2019 | 38.73 | 39.96 | 37.55 | 38.15 | 390,600 | -0.33(-0.86%) |
Nov 21, 2019 | 38.90 | 39.22 | 38.27 | 38.48 | 117,896 | -0.41(-1.05%) |
Nov 20, 2019 | 38.60 | 39.28 | 38.41 | 38.89 | 396,480 | +0.28(+0.73%) |
Nov 19, 2019 | 38.99 | 39.73 | 38.44 | 38.61 | 221,592 | -0.13(-0.34%) |
Nov 18, 2019 | 38.93 | 39.24 | 38.45 | 38.74 | 117,071 | -0.19(-0.49%) |
Nov 15, 2019 | 39.21 | 39.22 | 38.48 | 38.93 | 100,600 | +0.00(+0.00%) |
Nov 14, 2019 | 38.34 | 39.42 | 38.34 | 38.93 | 141,457 | +0.26(+0.67%) |
Nov 13, 2019 | 38.48 | 39.18 | 38.48 | 38.67 | 154,659 | +0.08(+0.21%) |
Nov 12, 2019 | 39.71 | 40.37 | 38.06 | 38.59 | 394,057 | -0.81(-2.06%) |
Nov 11, 2019 | 37.36 | 39.49 | 37.26 | 39.40 | 193,476 | +1.80(+4.79%) |
Nov 08, 2019 | 37.16 | 38.35 | 37.08 | 37.60 | 106,700 | +0.27(+0.72%) |
Nov 07, 2019 | 37.00 | 37.67 | 36.70 | 37.33 | 131,480 | +0.35(+0.95%) |
Nov 06, 2019 | 36.88 | 37.02 | 36.32 | 36.98 | 176,695 | +0.19(+0.52%) |
Nov 05, 2019 | 35.99 | 36.93 | 35.66 | 36.79 | 124,900 | +0.81(+2.25%) |
Nov 04, 2019 | 35.66 | 36.11 | 35.34 | 35.98 | 116,557 | +0.39(+1.10%) |
Nov 01, 2019 | 35.99 | 36.95 | 35.01 | 35.59 | 381,600 | +1.80(+5.33%) |
Oct 31, 2019 | 33.95 | 34.98 | 33.39 | 33.79 | 193,571 | -0.30(-0.88%) |
Oct 30, 2019 | 33.38 | 34.28 | 32.65 | 34.09 | 132,722 | +0.79(+2.37%) |
Oct 29, 2019 | 32.65 | 33.50 | 32.61 | 33.30 | 94,894 | +0.78(+2.40%) |
Oct 28, 2019 | 32.26 | 32.97 | 32.21 | 32.52 | 72,879 | +0.26(+0.81%) |
Oct 25, 2019 | 30.73 | 32.30 | 30.32 | 32.26 | 297,500 | +1.60(+5.22%) |
Oct 24, 2019 | 30.01 | 30.88 | 30.01 | 30.66 | 151,519 | +0.87(+2.92%) |
Oct 23, 2019 | 31.00 | 31.08 | 29.43 | 29.79 | 228,072 | -0.74(-2.42%) |
Oct 22, 2019 | 32.75 | 33.13 | 30.52 | 30.53 | 228,829 | -2.30(-7.01%) |
Oct 21, 2019 | 34.28 | 34.46 | 32.64 | 32.83 | 197,803 | -1.21(-3.55%) |
Oct 18, 2019 | 34.23 | 34.47 | 33.36 | 34.04 | 94,500 | -0.08(-0.23%) |
Oct 17, 2019 | 33.44 | 34.51 | 33.06 | 34.12 | 177,318 | +0.87(+2.62%) |
Oct 16, 2019 | 33.47 | 33.80 | 32.84 | 33.25 | 144,314 | -0.51(-1.51%) |
Oct 15, 2019 | 33.69 | 34.36 | 33.01 | 33.76 | 110,016 | +0.33(+0.99%) |
Oct 14, 2019 | 32.42 | 34.08 | 32.08 | 33.43 | 144,550 | +0.93(+2.86%) |
Oct 11, 2019 | 32.50 | 32.98 | 31.51 | 32.50 | 93,900 | +0.03(+0.09%) |
Oct 10, 2019 | 31.01 | 32.66 | 30.85 | 32.47 | 174,935 | +1.44(+4.64%) |
Oct 09, 2019 | 32.17 | 32.41 | 30.85 | 31.03 | 75,205 | -0.79(-2.48%) |
Oct 08, 2019 | 31.40 | 32.22 | 31.40 | 31.82 | 121,121 | -0.06(-0.19%) |
Oct 07, 2019 | 32.68 | 32.70 | 31.53 | 31.88 | 123,997 | -0.68(-2.09%) |
Oct 04, 2019 | 32.01 | 32.91 | 31.53 | 32.56 | 76,000 | +0.51(+1.59%) |
Oct 03, 2019 | 31.30 | 32.12 | 31.09 | 32.05 | 107,183 | +0.91(+2.92%) |
Oct 02, 2019 | 32.70 | 32.70 | 30.72 | 31.14 | 79,140 | -1.46(-4.48%) |