Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 34.08 | 34.83 | 33.90 | 34.42 | 130,596 | +0.16(+0.48%) |
Dec 30, 2019 | 33.94 | 34.87 | 33.73 | 34.26 | 139,221 | +0.24(+0.71%) |
Dec 27, 2019 | 34.90 | 34.94 | 33.89 | 34.02 | 133,744 | -0.87(-2.51%) |
Dec 26, 2019 | 34.66 | 35.47 | 34.66 | 34.90 | 182,163 | +0.19(+0.54%) |
Dec 24, 2019 | 34.34 | 34.84 | 34.26 | 34.71 | 57,252 | +0.27(+0.80%) |
Dec 23, 2019 | 34.96 | 35.10 | 34.24 | 34.43 | 149,611 | -0.64(-1.83%) |
Dec 20, 2019 | 35.26 | 35.32 | 34.83 | 35.08 | 295,240 | -0.04(-0.12%) |
Dec 19, 2019 | 34.49 | 35.28 | 34.24 | 35.12 | 230,196 | +0.44(+1.26%) |
Dec 18, 2019 | 33.94 | 35.29 | 33.58 | 34.68 | 435,217 | +2.05(+6.28%) |
Dec 17, 2019 | 32.34 | 33.34 | 32.25 | 32.63 | 358,697 | +0.37(+1.14%) |
Dec 16, 2019 | 31.32 | 32.85 | 31.32 | 32.26 | 375,877 | +1.17(+3.75%) |
Dec 13, 2019 | 31.13 | 31.13 | 30.46 | 31.10 | 308,999 | -0.30(-0.96%) |
Dec 12, 2019 | 30.51 | 31.50 | 30.11 | 31.40 | 270,083 | +0.66(+2.15%) |
Dec 11, 2019 | 27.81 | 31.07 | 27.81 | 30.74 | 392,385 | +1.49(+5.10%) |
Dec 10, 2019 | 29.66 | 29.73 | 29.09 | 29.24 | 145,752 | -0.39(-1.30%) |
Dec 09, 2019 | 30.10 | 30.26 | 29.53 | 29.63 | 143,744 | -0.39(-1.29%) |
Dec 06, 2019 | 30.06 | 30.21 | 29.66 | 30.02 | 257,111 | +0.19(+0.63%) |
Dec 05, 2019 | 30.18 | 30.94 | 29.62 | 29.83 | 92,280 | -0.10(-0.34%) |
Dec 04, 2019 | 30.61 | 30.90 | 29.75 | 29.93 | 216,767 | -0.68(-2.21%) |
Dec 03, 2019 | 30.80 | 30.99 | 30.14 | 30.61 | 141,889 | -0.35(-1.14%) |
Dec 02, 2019 | 31.46 | 31.57 | 30.89 | 30.96 | 148,659 | -0.46(-1.47%) |
Nov 29, 2019 | 31.16 | 31.65 | 30.88 | 31.42 | 132,228 | +0.17(+0.55%) |
Nov 27, 2019 | 31.20 | 31.72 | 31.19 | 31.25 | 115,904 | -0.03(-0.11%) |
Nov 26, 2019 | 31.24 | 31.70 | 31.09 | 31.29 | 211,495 | +0.02(+0.06%) |
Nov 25, 2019 | 31.44 | 31.62 | 31.12 | 31.27 | 348,705 | -0.03(-0.08%) |
Nov 22, 2019 | 31.77 | 31.77 | 31.12 | 31.29 | 182,834 | -0.34(-1.08%) |
Nov 21, 2019 | 31.83 | 32.01 | 31.24 | 31.64 | 107,554 | -0.15(-0.46%) |
Nov 20, 2019 | 32.73 | 32.86 | 31.77 | 31.78 | 212,581 | -1.05(-3.21%) |
Nov 19, 2019 | 33.83 | 33.94 | 32.59 | 32.84 | 299,423 | -0.91(-2.69%) |
Nov 18, 2019 | 34.42 | 34.62 | 33.54 | 33.75 | 91,252 | -0.74(-2.14%) |
Nov 15, 2019 | 35.19 | 35.29 | 34.36 | 34.48 | 81,389 | -0.51(-1.47%) |
Nov 14, 2019 | 35.10 | 35.38 | 34.90 | 35.00 | 124,158 | -0.32(-0.90%) |
Nov 13, 2019 | 34.65 | 35.38 | 34.36 | 35.32 | 147,595 | +0.34(+0.98%) |
Nov 12, 2019 | 34.54 | 35.33 | 34.48 | 34.97 | 111,069 | +0.36(+1.04%) |
Nov 11, 2019 | 34.66 | 34.82 | 34.21 | 34.61 | 71,468 | -0.38(-1.08%) |
Nov 08, 2019 | 35.26 | 35.26 | 34.53 | 34.99 | 215,483 | -0.45(-1.28%) |
Nov 07, 2019 | 35.25 | 35.63 | 35.16 | 35.44 | 164,979 | +0.42(+1.20%) |
Nov 06, 2019 | 35.42 | 35.44 | 34.72 | 35.02 | 134,904 | -0.45(-1.26%) |
Nov 05, 2019 | 35.19 | 35.59 | 35.00 | 35.47 | 98,805 | +0.50(+1.42%) |
Nov 04, 2019 | 34.39 | 35.15 | 34.36 | 34.97 | 167,791 | +0.60(+1.75%) |
Nov 01, 2019 | 32.58 | 34.46 | 32.55 | 34.37 | 242,535 | +1.91(+5.89%) |
Oct 31, 2019 | 32.66 | 32.70 | 32.08 | 32.46 | 183,500 | -0.41(-1.25%) |
Oct 30, 2019 | 33.09 | 33.09 | 32.52 | 32.87 | 92,553 | -0.22(-0.67%) |
Oct 29, 2019 | 33.46 | 33.53 | 32.95 | 33.09 | 111,944 | -0.39(-1.18%) |
Oct 28, 2019 | 33.88 | 34.02 | 33.28 | 33.49 | 97,670 | -0.42(-1.24%) |
Oct 25, 2019 | 33.96 | 34.24 | 33.79 | 33.91 | 79,057 | -0.15(-0.43%) |
Oct 24, 2019 | 33.91 | 34.07 | 33.20 | 34.06 | 116,972 | +0.16(+0.48%) |
Oct 23, 2019 | 33.45 | 34.24 | 33.20 | 33.89 | 93,525 | +0.60(+1.80%) |
Oct 22, 2019 | 33.43 | 33.49 | 32.55 | 33.29 | 119,431 | -0.27(-0.79%) |
Oct 21, 2019 | 33.73 | 33.94 | 33.41 | 33.56 | 121,995 | +0.25(+0.74%) |
Oct 18, 2019 | 32.67 | 33.85 | 32.67 | 33.31 | 146,451 | +0.44(+1.35%) |
Oct 17, 2019 | 32.46 | 33.01 | 32.41 | 32.87 | 87,603 | +0.53(+1.63%) |
Oct 16, 2019 | 32.93 | 33.11 | 32.16 | 32.34 | 101,145 | -0.66(-2.01%) |
Oct 15, 2019 | 32.47 | 33.21 | 32.41 | 33.00 | 100,904 | +0.51(+1.57%) |
Oct 14, 2019 | 32.28 | 32.58 | 31.76 | 32.49 | 80,891 | +0.18(+0.55%) |
Oct 11, 2019 | 32.40 | 32.92 | 32.25 | 32.31 | 78,036 | +0.32(+1.01%) |
Oct 10, 2019 | 32.65 | 32.94 | 31.94 | 31.99 | 122,618 | -0.46(-1.42%) |
Oct 09, 2019 | 32.59 | 32.63 | 32.04 | 32.45 | 99,989 | +0.06(+0.18%) |
Oct 08, 2019 | 32.71 | 32.72 | 32.05 | 32.39 | 112,725 | -0.51(-1.55%) |
Oct 07, 2019 | 32.50 | 33.06 | 32.40 | 32.90 | 155,437 | +0.32(+0.99%) |
Oct 04, 2019 | 32.14 | 32.71 | 31.54 | 32.58 | 167,104 | +0.46(+1.43%) |
Oct 03, 2019 | 31.96 | 32.42 | 31.72 | 32.12 | 116,249 | +0.00(+0.00%) |
Oct 02, 2019 | 32.19 | 32.19 | 31.56 | 32.12 | 119,524 | -0.25(-0.76%) |