Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 35.20 | 35.67 | 34.92 | 35.07 | 269,800 | -0.24(-0.68%) |
Dec 30, 2019 | 35.46 | 35.46 | 34.70 | 35.31 | 216,909 | -0.17(-0.48%) |
Dec 27, 2019 | 35.84 | 35.84 | 35.35 | 35.48 | 147,700 | -0.20(-0.56%) |
Dec 26, 2019 | 35.61 | 35.83 | 35.53 | 35.68 | 108,915 | +0.32(+0.90%) |
Dec 24, 2019 | 35.39 | 35.45 | 35.06 | 35.36 | 119,300 | +0.07(+0.20%) |
Dec 23, 2019 | 35.23 | 35.30 | 34.62 | 35.29 | 199,323 | +0.06(+0.17%) |
Dec 20, 2019 | 34.67 | 35.37 | 34.43 | 35.23 | 556,200 | +0.98(+2.86%) |
Dec 19, 2019 | 34.75 | 35.05 | 33.85 | 34.25 | 411,990 | -0.75(-2.14%) |
Dec 18, 2019 | 34.86 | 35.05 | 34.48 | 35.00 | 737,245 | +0.25(+0.72%) |
Dec 17, 2019 | 34.09 | 34.77 | 33.66 | 34.75 | 744,770 | +0.50(+1.46%) |
Dec 16, 2019 | 32.96 | 34.26 | 32.82 | 34.25 | 667,725 | +1.47(+4.48%) |
Dec 13, 2019 | 32.72 | 32.83 | 32.30 | 32.78 | 378,500 | +0.05(+0.15%) |
Dec 12, 2019 | 30.96 | 32.90 | 30.75 | 32.73 | 660,998 | +2.38(+7.84%) |
Dec 11, 2019 | 30.93 | 30.93 | 30.06 | 30.35 | 207,068 | +0.12(+0.40%) |
Dec 10, 2019 | 30.43 | 30.62 | 30.06 | 30.23 | 214,186 | -0.29(-0.95%) |
Dec 09, 2019 | 30.52 | 30.80 | 30.32 | 30.52 | 163,853 | -0.08(-0.26%) |
Dec 06, 2019 | 30.15 | 30.66 | 29.98 | 30.60 | 210,400 | +0.67(+2.24%) |
Dec 05, 2019 | 29.55 | 30.04 | 29.55 | 29.93 | 172,372 | +0.47(+1.60%) |
Dec 04, 2019 | 29.70 | 29.88 | 29.42 | 29.46 | 233,563 | -0.09(-0.30%) |
Dec 03, 2019 | 29.56 | 29.81 | 29.29 | 29.55 | 364,370 | -0.43(-1.43%) |
Dec 02, 2019 | 30.40 | 30.40 | 29.33 | 29.98 | 260,052 | -0.44(-1.45%) |
Nov 29, 2019 | 30.40 | 30.77 | 30.14 | 30.42 | 84,400 | -0.20(-0.65%) |
Nov 27, 2019 | 30.95 | 30.95 | 30.42 | 30.62 | 150,600 | -0.27(-0.87%) |
Nov 26, 2019 | 30.44 | 30.94 | 30.44 | 30.89 | 186,983 | +0.33(+1.08%) |
Nov 25, 2019 | 29.64 | 30.73 | 29.64 | 30.56 | 235,124 | +1.02(+3.45%) |
Nov 22, 2019 | 30.36 | 30.47 | 29.44 | 29.54 | 212,200 | -0.70(-2.31%) |
Nov 21, 2019 | 31.00 | 31.04 | 30.07 | 30.24 | 186,122 | -0.76(-2.45%) |
Nov 20, 2019 | 30.84 | 31.23 | 30.50 | 31.00 | 227,111 | +0.09(+0.29%) |
Nov 19, 2019 | 31.37 | 31.37 | 30.81 | 30.91 | 167,133 | -0.42(-1.34%) |
Nov 18, 2019 | 31.33 | 31.48 | 30.94 | 31.33 | 270,545 | +0.00(+0.00%) |
Nov 15, 2019 | 31.21 | 31.44 | 30.87 | 31.33 | 161,300 | +0.29(+0.93%) |
Nov 14, 2019 | 30.56 | 31.31 | 30.50 | 31.04 | 240,869 | +0.42(+1.37%) |
Nov 13, 2019 | 30.42 | 30.88 | 30.35 | 30.62 | 277,391 | +0.07(+0.23%) |
Nov 12, 2019 | 30.22 | 30.75 | 30.20 | 30.55 | 230,117 | +0.47(+1.56%) |
Nov 11, 2019 | 29.92 | 30.20 | 29.65 | 30.08 | 179,671 | -0.08(-0.27%) |
Nov 08, 2019 | 29.61 | 30.18 | 29.35 | 30.16 | 189,700 | +0.57(+1.93%) |
Nov 07, 2019 | 29.64 | 29.85 | 29.48 | 29.59 | 219,352 | +0.05(+0.17%) |
Nov 06, 2019 | 31.22 | 32.00 | 28.42 | 29.54 | 598,992 | +0.11(+0.37%) |
Nov 05, 2019 | 29.67 | 30.00 | 29.18 | 29.43 | 330,196 | -0.15(-0.51%) |
Nov 04, 2019 | 30.50 | 30.68 | 29.45 | 29.58 | 244,064 | -0.61(-2.02%) |
Nov 01, 2019 | 29.79 | 30.34 | 29.68 | 30.19 | 274,400 | +0.40(+1.34%) |
Oct 31, 2019 | 29.71 | 29.86 | 29.37 | 29.79 | 299,064 | +0.16(+0.54%) |
Oct 30, 2019 | 28.98 | 29.69 | 28.95 | 29.63 | 754,156 | +0.71(+2.46%) |
Oct 29, 2019 | 28.95 | 29.25 | 28.80 | 28.92 | 329,236 | -0.03(-0.10%) |
Oct 28, 2019 | 28.67 | 29.07 | 28.52 | 28.95 | 230,391 | +0.37(+1.29%) |
Oct 25, 2019 | 27.72 | 28.72 | 27.47 | 28.58 | 240,900 | +0.68(+2.44%) |
Oct 24, 2019 | 27.52 | 28.15 | 27.44 | 27.90 | 187,922 | +0.48(+1.75%) |
Oct 23, 2019 | 27.10 | 27.77 | 27.00 | 27.42 | 197,016 | +0.28(+1.03%) |
Oct 22, 2019 | 27.72 | 28.07 | 27.09 | 27.14 | 173,389 | -0.62(-2.23%) |
Oct 21, 2019 | 27.85 | 28.05 | 27.68 | 27.76 | 200,440 | +0.01(+0.04%) |
Oct 18, 2019 | 27.84 | 28.12 | 27.11 | 27.75 | 224,700 | -0.19(-0.68%) |
Oct 17, 2019 | 28.07 | 28.18 | 27.82 | 27.94 | 172,650 | -0.01(-0.04%) |
Oct 16, 2019 | 28.58 | 28.82 | 27.21 | 27.95 | 274,252 | -0.59(-2.07%) |
Oct 15, 2019 | 28.29 | 28.54 | 28.05 | 28.54 | 346,503 | +0.31(+1.10%) |
Oct 14, 2019 | 28.10 | 28.43 | 28.07 | 28.23 | 230,065 | +0.10(+0.36%) |
Oct 11, 2019 | 28.45 | 28.98 | 28.07 | 28.13 | 409,500 | -0.02(-0.07%) |
Oct 10, 2019 | 28.11 | 28.33 | 27.80 | 28.15 | 157,525 | +0.04(+0.14%) |
Oct 09, 2019 | 28.05 | 28.29 | 27.95 | 28.11 | 118,941 | +0.28(+1.01%) |
Oct 08, 2019 | 28.09 | 28.27 | 27.50 | 27.83 | 140,294 | -0.46(-1.63%) |
Oct 07, 2019 | 28.31 | 28.54 | 28.06 | 28.29 | 210,062 | -0.05(-0.18%) |
Oct 04, 2019 | 28.07 | 28.48 | 27.88 | 28.34 | 169,300 | +0.51(+1.83%) |
Oct 03, 2019 | 27.69 | 28.02 | 27.44 | 27.83 | 175,069 | +0.09(+0.32%) |
Oct 02, 2019 | 27.10 | 27.84 | 26.95 | 27.74 | 240,919 | +0.34(+1.24%) |