Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.93 | 32.12 | 31.64 | 31.78 | 142,162 | -0.17(-0.53%) |
Dec 30, 2019 | 31.10 | 32.04 | 31.10 | 31.95 | 235,998 | +0.67(+2.15%) |
Dec 27, 2019 | 31.10 | 31.52 | 31.05 | 31.28 | 171,969 | -0.38(-1.20%) |
Dec 26, 2019 | 32.03 | 32.03 | 31.65 | 31.66 | 67,936 | -0.74(-2.28%) |
Dec 24, 2019 | 32.37 | 32.55 | 32.31 | 32.39 | 36,359 | +0.21(+0.65%) |
Dec 23, 2019 | 32.34 | 32.40 | 32.17 | 32.19 | 63,271 | -0.12(-0.37%) |
Dec 20, 2019 | 32.37 | 32.48 | 32.16 | 32.31 | 100,019 | -0.16(-0.49%) |
Dec 19, 2019 | 32.82 | 32.85 | 32.43 | 32.47 | 62,732 | -0.04(-0.12%) |
Dec 18, 2019 | 32.59 | 32.79 | 32.47 | 32.51 | 148,114 | -0.51(-1.54%) |
Dec 17, 2019 | 33.13 | 33.32 | 32.91 | 33.01 | 157,525 | -0.95(-2.81%) |
Dec 16, 2019 | 33.93 | 34.01 | 33.60 | 33.97 | 154,080 | -0.84(-2.41%) |
Dec 13, 2019 | 34.43 | 35.07 | 33.79 | 34.81 | 230,553 | +0.05(+0.14%) |
Dec 12, 2019 | 36.37 | 36.39 | 34.60 | 34.76 | 278,023 | -1.93(-5.25%) |
Dec 11, 2019 | 37.71 | 37.71 | 36.55 | 36.69 | 90,872 | -1.65(-4.31%) |
Dec 10, 2019 | 38.50 | 38.67 | 38.07 | 38.34 | 53,731 | -0.38(-0.98%) |
Dec 09, 2019 | 38.12 | 38.75 | 38.05 | 38.72 | 35,851 | +0.47(+1.23%) |
Dec 06, 2019 | 38.22 | 38.49 | 38.09 | 38.24 | 103,939 | -0.70(-1.79%) |
Dec 05, 2019 | 39.26 | 39.35 | 38.75 | 38.94 | 98,619 | -0.50(-1.27%) |
Dec 04, 2019 | 39.47 | 39.60 | 39.25 | 39.44 | 71,576 | -0.92(-2.29%) |
Dec 03, 2019 | 40.75 | 41.30 | 40.35 | 40.37 | 137,116 | +0.66(+1.66%) |
Dec 02, 2019 | 39.32 | 40.09 | 39.29 | 39.71 | 137,166 | +0.09(+0.21%) |
Nov 29, 2019 | 39.42 | 39.68 | 39.23 | 39.62 | 58,485 | +1.67(+4.40%) |
Nov 27, 2019 | 38.21 | 38.41 | 37.87 | 37.95 | 56,790 | -0.08(-0.20%) |
Nov 26, 2019 | 38.24 | 38.68 | 37.99 | 38.03 | 84,100 | +0.40(+1.05%) |
Nov 25, 2019 | 38.09 | 38.15 | 37.57 | 37.63 | 109,405 | -1.16(-2.99%) |
Nov 22, 2019 | 38.56 | 39.09 | 38.56 | 38.79 | 58,379 | -0.02(-0.05%) |
Nov 21, 2019 | 39.00 | 39.29 | 38.77 | 38.81 | 68,903 | +0.24(+0.61%) |
Nov 20, 2019 | 38.51 | 39.02 | 38.05 | 38.57 | 157,928 | +0.53(+1.39%) |
Nov 19, 2019 | 37.42 | 38.19 | 37.42 | 38.05 | 58,218 | -0.22(-0.57%) |
Nov 18, 2019 | 38.12 | 38.41 | 37.90 | 38.26 | 85,201 | +0.14(+0.37%) |
Nov 15, 2019 | 38.24 | 38.37 | 37.88 | 38.12 | 161,577 | -0.92(-2.37%) |
Nov 14, 2019 | 39.22 | 39.58 | 38.84 | 39.05 | 89,907 | -0.08(-0.19%) |
Nov 13, 2019 | 39.42 | 39.51 | 38.89 | 39.12 | 175,638 | +0.90(+2.35%) |
Nov 12, 2019 | 37.80 | 38.39 | 37.72 | 38.22 | 143,626 | +0.78(+2.09%) |
Nov 11, 2019 | 38.03 | 38.13 | 37.35 | 37.44 | 102,453 | +0.77(+2.11%) |
Nov 08, 2019 | 36.53 | 36.89 | 36.36 | 36.67 | 102,244 | +0.92(+2.56%) |
Nov 07, 2019 | 35.74 | 35.84 | 35.31 | 35.75 | 193,935 | -0.78(-2.14%) |
Nov 06, 2019 | 36.26 | 36.79 | 36.15 | 36.54 | 116,334 | +0.34(+0.94%) |
Nov 05, 2019 | 36.10 | 36.63 | 36.06 | 36.20 | 109,735 | -0.59(-1.62%) |
Nov 04, 2019 | 36.45 | 36.94 | 36.34 | 36.79 | 118,094 | -1.11(-2.94%) |
Nov 01, 2019 | 38.39 | 38.46 | 37.83 | 37.90 | 183,086 | -1.78(-4.49%) |
Oct 31, 2019 | 39.22 | 40.24 | 39.22 | 39.69 | 251,702 | +0.86(+2.21%) |
Oct 30, 2019 | 39.63 | 40.02 | 38.76 | 38.83 | 174,589 | -0.47(-1.20%) |
Oct 29, 2019 | 39.28 | 39.34 | 38.93 | 39.30 | 84,612 | +0.68(+1.76%) |
Oct 28, 2019 | 38.84 | 38.84 | 38.38 | 38.62 | 84,837 | -0.70(-1.78%) |
Oct 25, 2019 | 40.16 | 40.18 | 39.31 | 39.32 | 114,746 | -0.84(-2.09%) |
Oct 24, 2019 | 39.69 | 40.24 | 39.65 | 40.16 | 146,438 | -0.02(-0.05%) |
Oct 23, 2019 | 40.71 | 40.72 | 40.06 | 40.18 | 107,076 | -0.01(-0.02%) |
Oct 22, 2019 | 40.24 | 40.33 | 39.79 | 40.19 | 109,901 | -0.17(-0.42%) |
Oct 21, 2019 | 40.83 | 41.04 | 40.26 | 40.36 | 91,075 | -1.09(-2.62%) |
Oct 18, 2019 | 40.99 | 41.69 | 40.71 | 41.44 | 122,057 | +0.68(+1.67%) |
Oct 17, 2019 | 40.30 | 40.89 | 40.20 | 40.76 | 128,628 | -0.46(-1.12%) |
Oct 16, 2019 | 41.70 | 41.91 | 41.09 | 41.23 | 182,642 | -0.31(-0.75%) |
Oct 15, 2019 | 42.27 | 42.33 | 41.28 | 41.54 | 297,745 | -1.12(-2.63%) |
Oct 14, 2019 | 42.25 | 42.70 | 42.14 | 42.66 | 118,494 | +0.45(+1.07%) |
Oct 11, 2019 | 42.20 | 42.47 | 41.13 | 42.21 | 493,316 | -2.04(-4.61%) |
Oct 10, 2019 | 45.10 | 45.10 | 43.67 | 44.25 | 89,283 | -1.36(-2.98%) |
Oct 09, 2019 | 45.55 | 45.77 | 45.11 | 45.61 | 134,902 | -1.12(-2.40%) |
Oct 08, 2019 | 45.94 | 46.76 | 45.81 | 46.73 | 248,837 | +1.00(+2.19%) |
Oct 07, 2019 | 45.40 | 45.81 | 44.76 | 45.73 | 124,718 | +1.13(+2.54%) |
Oct 04, 2019 | 45.53 | 45.74 | 44.34 | 44.60 | 133,288 | -0.66(-1.46%) |
Oct 03, 2019 | 46.47 | 46.85 | 45.26 | 45.26 | 246,113 | -1.75(-3.71%) |
Oct 02, 2019 | 46.88 | 47.64 | 46.76 | 47.00 | 296,369 | +1.12(+2.45%) |