Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 37.50 | 40.30 | 37.45 | 39.36 | 13,069,000 | +1.58(+4.18%) |
Dec 30, 2019 | 36.42 | 38.68 | 35.69 | 37.78 | 12,829,554 | +1.34(+3.68%) |
Dec 27, 2019 | 35.40 | 37.76 | 35.08 | 36.44 | 12,743,100 | +1.12(+3.17%) |
Dec 26, 2019 | 34.89 | 35.61 | 34.01 | 35.32 | 7,564,694 | +0.90(+2.61%) |
Dec 24, 2019 | 35.80 | 36.30 | 34.25 | 34.42 | 7,005,600 | -1.08(-3.04%) |
Dec 23, 2019 | 32.30 | 36.09 | 31.92 | 35.50 | 14,253,184 | +3.31(+10.28%) |
Dec 20, 2019 | 32.88 | 33.14 | 31.57 | 32.19 | 7,589,000 | -0.08(-0.25%) |
Dec 19, 2019 | 31.56 | 33.35 | 31.54 | 32.27 | 10,439,043 | +0.73(+2.31%) |
Dec 18, 2019 | 31.20 | 31.97 | 30.11 | 31.54 | 8,963,342 | +0.40(+1.28%) |
Dec 17, 2019 | 31.49 | 31.68 | 30.28 | 31.14 | 8,483,420 | +0.05(+0.16%) |
Dec 16, 2019 | 31.37 | 33.58 | 30.50 | 31.09 | 13,732,805 | +0.28(+0.91%) |
Dec 13, 2019 | 31.27 | 31.70 | 30.07 | 30.81 | 7,511,500 | -0.96(-3.02%) |
Dec 12, 2019 | 29.31 | 31.93 | 29.26 | 31.77 | 9,128,944 | +2.67(+9.18%) |
Dec 11, 2019 | 31.25 | 31.46 | 28.75 | 29.10 | 8,975,209 | -2.02(-6.49%) |
Dec 10, 2019 | 30.75 | 31.62 | 30.11 | 31.12 | 5,091,529 | +0.76(+2.50%) |
Dec 09, 2019 | 29.65 | 30.73 | 29.51 | 30.36 | 4,247,290 | +0.67(+2.26%) |
Dec 06, 2019 | 29.25 | 30.29 | 29.01 | 29.69 | 4,670,900 | +0.79(+2.73%) |
Dec 05, 2019 | 30.03 | 30.35 | 28.32 | 28.90 | 8,527,344 | -0.94(-3.15%) |
Dec 04, 2019 | 32.55 | 32.64 | 29.56 | 29.84 | 8,666,869 | -2.12(-6.63%) |
Dec 03, 2019 | 29.59 | 32.01 | 29.30 | 31.96 | 7,086,013 | +1.72(+5.69%) |
Dec 02, 2019 | 30.00 | 30.85 | 29.06 | 30.24 | 6,485,763 | +0.09(+0.30%) |
Nov 29, 2019 | 31.00 | 31.01 | 29.57 | 30.15 | 4,195,900 | -1.32(-4.19%) |
Nov 27, 2019 | 32.10 | 32.50 | 31.13 | 31.47 | 7,237,100 | -0.63(-1.96%) |
Nov 26, 2019 | 32.80 | 33.48 | 30.56 | 32.10 | 10,698,569 | +0.10(+0.31%) |
Nov 25, 2019 | 30.55 | 32.56 | 30.50 | 32.00 | 12,462,945 | +2.15(+7.20%) |
Nov 22, 2019 | 29.10 | 30.63 | 28.75 | 29.85 | 16,392,700 | +1.90(+6.80%) |
Nov 21, 2019 | 27.13 | 28.72 | 26.66 | 27.95 | 14,481,854 | +1.65(+6.27%) |
Nov 20, 2019 | 26.61 | 27.76 | 25.61 | 26.30 | 11,258,530 | -0.96(-3.52%) |
Nov 19, 2019 | 27.55 | 28.84 | 26.60 | 27.26 | 11,160,751 | -0.90(-3.20%) |
Nov 18, 2019 | 25.50 | 30.33 | 25.00 | 28.16 | 25,138,420 | +1.14(+4.22%) |
Nov 15, 2019 | 22.00 | 27.31 | 21.95 | 27.02 | 24,878,700 | +5.48(+25.44%) |
Nov 14, 2019 | 21.29 | 21.73 | 20.76 | 21.54 | 5,992,362 | +0.08(+0.37%) |
Nov 13, 2019 | 21.90 | 21.90 | 20.85 | 21.46 | 16,801,030 | +2.48(+13.07%) |
Nov 12, 2019 | 18.97 | 19.35 | 18.93 | 18.98 | 4,091,586 | +0.22(+1.17%) |
Nov 11, 2019 | 18.32 | 19.10 | 18.30 | 18.76 | 3,585,973 | +0.20(+1.08%) |
Nov 08, 2019 | 18.75 | 18.89 | 18.48 | 18.56 | 2,384,700 | -0.17(-0.91%) |
Nov 07, 2019 | 19.20 | 19.23 | 18.53 | 18.73 | 2,059,486 | -0.04(-0.21%) |
Nov 06, 2019 | 19.28 | 19.52 | 18.68 | 18.77 | 2,533,201 | -0.32(-1.68%) |
Nov 05, 2019 | 19.32 | 19.53 | 19.05 | 19.09 | 1,175,716 | -0.13(-0.68%) |
Nov 04, 2019 | 19.38 | 19.80 | 19.10 | 19.22 | 2,132,214 | -0.01(-0.05%) |
Nov 01, 2019 | 20.01 | 20.08 | 19.15 | 19.23 | 2,010,100 | -0.35(-1.79%) |
Oct 31, 2019 | 20.00 | 20.10 | 19.55 | 19.58 | 1,744,036 | -0.43(-2.15%) |
Oct 30, 2019 | 19.63 | 20.24 | 19.63 | 20.01 | 2,576,593 | +0.38(+1.94%) |
Oct 29, 2019 | 20.12 | 20.16 | 19.52 | 19.63 | 2,331,293 | -0.70(-3.44%) |
Oct 28, 2019 | 21.00 | 21.00 | 20.11 | 20.33 | 2,042,678 | -0.54(-2.59%) |
Oct 25, 2019 | 21.35 | 21.45 | 20.80 | 20.87 | 2,232,900 | -0.60(-2.79%) |
Oct 24, 2019 | 21.17 | 21.86 | 21.09 | 21.47 | 2,480,293 | +0.37(+1.75%) |
Oct 23, 2019 | 21.14 | 21.49 | 20.83 | 21.10 | 2,454,685 | -0.08(-0.38%) |
Oct 22, 2019 | 20.07 | 21.41 | 20.05 | 21.18 | 4,250,627 | +1.16(+5.79%) |
Oct 21, 2019 | 19.36 | 20.13 | 19.33 | 20.02 | 2,773,433 | +0.94(+4.93%) |
Oct 18, 2019 | 19.75 | 20.16 | 19.02 | 19.08 | 2,254,000 | -0.58(-2.95%) |
Oct 17, 2019 | 19.60 | 20.09 | 19.51 | 19.66 | 2,371,677 | +0.16(+0.82%) |
Oct 16, 2019 | 19.50 | 19.67 | 19.10 | 19.50 | 1,591,287 | -0.10(-0.51%) |
Oct 15, 2019 | 19.48 | 19.70 | 19.26 | 19.60 | 2,077,700 | +0.43(+2.24%) |
Oct 14, 2019 | 18.81 | 19.29 | 18.81 | 19.17 | 1,314,942 | +0.24(+1.27%) |
Oct 11, 2019 | 18.85 | 19.27 | 18.68 | 18.93 | 2,230,800 | +0.47(+2.55%) |
Oct 10, 2019 | 18.56 | 18.84 | 18.26 | 18.46 | 1,132,681 | -0.39(-2.07%) |
Oct 09, 2019 | 18.82 | 18.92 | 18.40 | 18.85 | 694,200 | +0.31(+1.67%) |
Oct 08, 2019 | 19.06 | 19.15 | 18.40 | 18.54 | 2,153,661 | -0.83(-4.28%) |
Oct 07, 2019 | 19.32 | 19.47 | 19.05 | 19.37 | 1,193,298 | +0.09(+0.47%) |
Oct 04, 2019 | 19.02 | 19.40 | 18.80 | 19.28 | 1,842,400 | +0.37(+1.96%) |
Oct 03, 2019 | 18.15 | 19.08 | 17.99 | 18.91 | 2,897,466 | +0.70(+3.84%) |
Oct 02, 2019 | 18.83 | 18.83 | 17.84 | 18.21 | 3,108,370 | -0.56(-2.98%) |