Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 36.90 | 37.95 | 36.77 | 37.78 | 1,460,100 | +0.65(+1.75%) |
Dec 30, 2019 | 36.72 | 37.20 | 35.40 | 37.13 | 1,611,077 | +1.02(+2.82%) |
Dec 27, 2019 | 37.90 | 37.95 | 35.61 | 36.11 | 3,473,700 | -1.85(-4.87%) |
Dec 26, 2019 | 37.30 | 38.20 | 37.00 | 37.96 | 1,377,951 | +0.87(+2.35%) |
Dec 24, 2019 | 37.72 | 37.80 | 36.62 | 37.09 | 783,600 | -0.71(-1.88%) |
Dec 23, 2019 | 38.85 | 39.64 | 37.41 | 37.80 | 2,284,059 | -0.71(-1.84%) |
Dec 20, 2019 | 37.71 | 38.87 | 37.60 | 38.51 | 3,420,600 | +0.41(+1.08%) |
Dec 19, 2019 | 37.51 | 38.44 | 37.50 | 38.10 | 1,524,479 | -0.11(-0.29%) |
Dec 18, 2019 | 37.66 | 38.75 | 36.81 | 38.21 | 3,146,192 | +1.03(+2.77%) |
Dec 17, 2019 | 37.86 | 38.24 | 36.02 | 37.18 | 5,174,104 | -1.61(-4.15%) |
Dec 16, 2019 | 38.91 | 39.02 | 37.13 | 38.79 | 2,943,617 | +0.00(+0.00%) |
Dec 13, 2019 | 36.20 | 39.13 | 36.01 | 38.79 | 4,403,900 | +3.06(+8.56%) |
Dec 12, 2019 | 35.45 | 36.61 | 35.14 | 35.73 | 2,062,826 | +0.18(+0.51%) |
Dec 11, 2019 | 34.81 | 35.68 | 33.06 | 35.55 | 3,372,298 | +0.74(+2.13%) |
Dec 10, 2019 | 34.33 | 36.25 | 34.26 | 34.81 | 5,370,700 | -0.35(-1.00%) |
Dec 09, 2019 | 34.63 | 36.04 | 34.10 | 35.16 | 3,169,493 | -0.75(-2.09%) |
Dec 06, 2019 | 35.93 | 36.33 | 35.60 | 35.91 | 2,883,900 | +0.05(+0.14%) |
Dec 05, 2019 | 36.83 | 36.83 | 35.81 | 35.86 | 2,029,399 | -1.06(-2.87%) |
Dec 04, 2019 | 38.00 | 38.25 | 36.09 | 36.92 | 1,662,393 | -0.85(-2.25%) |
Dec 03, 2019 | 37.58 | 38.72 | 37.50 | 37.77 | 2,119,758 | -1.83(-4.62%) |
Dec 02, 2019 | 41.11 | 41.32 | 37.84 | 39.60 | 2,048,911 | -1.17(-2.87%) |
Nov 29, 2019 | 41.82 | 42.20 | 40.56 | 40.77 | 574,800 | -1.09(-2.60%) |
Nov 27, 2019 | 40.80 | 42.20 | 39.72 | 41.86 | 1,278,500 | +1.31(+3.23%) |
Nov 26, 2019 | 43.10 | 43.70 | 39.81 | 40.55 | 1,784,062 | -2.26(-5.28%) |
Nov 25, 2019 | 41.50 | 44.09 | 41.47 | 42.81 | 2,298,977 | +1.77(+4.31%) |
Nov 22, 2019 | 41.35 | 42.70 | 39.71 | 41.04 | 2,671,900 | +1.01(+2.52%) |
Nov 21, 2019 | 38.24 | 40.17 | 38.18 | 40.03 | 1,416,687 | +1.63(+4.24%) |
Nov 20, 2019 | 38.83 | 39.94 | 37.60 | 38.40 | 1,158,454 | -0.75(-1.92%) |
Nov 19, 2019 | 40.45 | 40.88 | 37.53 | 39.15 | 1,891,173 | -1.17(-2.90%) |
Nov 18, 2019 | 40.72 | 41.48 | 39.75 | 40.32 | 1,154,169 | -0.31(-0.76%) |
Nov 15, 2019 | 41.75 | 42.96 | 40.43 | 40.63 | 2,121,800 | -0.74(-1.79%) |
Nov 14, 2019 | 40.18 | 41.72 | 39.38 | 41.37 | 2,568,118 | +1.18(+2.94%) |
Nov 13, 2019 | 38.82 | 41.92 | 38.25 | 40.19 | 10,604,210 | +5.79(+16.83%) |
Nov 12, 2019 | 33.81 | 35.20 | 33.80 | 34.40 | 3,195,496 | +0.85(+2.53%) |
Nov 11, 2019 | 32.76 | 34.00 | 32.36 | 33.55 | 1,665,026 | +0.74(+2.26%) |
Nov 08, 2019 | 31.11 | 32.83 | 30.26 | 32.81 | 932,100 | +1.52(+4.86%) |
Nov 07, 2019 | 33.30 | 33.74 | 31.00 | 31.29 | 1,016,841 | -1.77(-5.35%) |
Nov 06, 2019 | 34.56 | 34.76 | 32.89 | 33.06 | 1,257,854 | -1.85(-5.30%) |
Nov 05, 2019 | 34.50 | 35.25 | 33.21 | 34.91 | 1,021,090 | +0.47(+1.36%) |
Nov 04, 2019 | 34.53 | 34.87 | 33.36 | 34.44 | 865,519 | +0.42(+1.23%) |
Nov 01, 2019 | 33.70 | 34.48 | 33.63 | 34.02 | 806,200 | +0.43(+1.28%) |
Oct 31, 2019 | 34.82 | 34.99 | 33.12 | 33.59 | 966,134 | -1.22(-3.50%) |
Oct 30, 2019 | 33.79 | 34.87 | 33.38 | 34.81 | 919,910 | +1.16(+3.45%) |
Oct 29, 2019 | 33.19 | 34.08 | 32.60 | 33.65 | 716,797 | +0.37(+1.11%) |
Oct 28, 2019 | 35.00 | 35.44 | 33.11 | 33.28 | 1,906,363 | -1.02(-2.97%) |
Oct 25, 2019 | 32.86 | 34.50 | 32.40 | 34.30 | 2,120,400 | +1.80(+5.54%) |
Oct 24, 2019 | 29.16 | 33.46 | 29.15 | 32.50 | 3,815,965 | +3.74(+13.00%) |
Oct 23, 2019 | 27.90 | 29.25 | 27.55 | 28.76 | 2,781,163 | +0.72(+2.57%) |
Oct 22, 2019 | 30.05 | 30.31 | 28.01 | 28.04 | 1,965,399 | -1.97(-6.56%) |
Oct 21, 2019 | 31.90 | 32.10 | 29.70 | 30.01 | 1,981,973 | -1.56(-4.94%) |
Oct 18, 2019 | 33.84 | 33.88 | 31.46 | 31.57 | 1,306,000 | -2.39(-7.04%) |
Oct 17, 2019 | 32.30 | 34.16 | 32.30 | 33.96 | 1,489,115 | +1.76(+5.47%) |
Oct 16, 2019 | 33.56 | 33.77 | 31.90 | 32.20 | 1,989,045 | -2.60(-7.47%) |
Oct 15, 2019 | 33.17 | 34.85 | 32.51 | 34.80 | 1,473,081 | +1.71(+5.17%) |
Oct 14, 2019 | 35.65 | 36.25 | 32.95 | 33.09 | 2,195,955 | -2.58(-7.23%) |
Oct 11, 2019 | 35.93 | 36.48 | 35.37 | 35.67 | 2,170,400 | +0.07(+0.20%) |
Oct 10, 2019 | 36.75 | 37.35 | 35.15 | 35.60 | 1,350,759 | -1.15(-3.13%) |
Oct 09, 2019 | 35.85 | 37.49 | 35.61 | 36.75 | 1,168,145 | +1.30(+3.67%) |
Oct 08, 2019 | 36.50 | 36.70 | 34.92 | 35.45 | 1,217,655 | -1.36(-3.69%) |
Oct 07, 2019 | 34.90 | 37.97 | 34.40 | 36.81 | 1,985,558 | +2.09(+6.02%) |
Oct 04, 2019 | 33.05 | 35.08 | 32.80 | 34.72 | 920,600 | +1.83(+5.56%) |
Oct 03, 2019 | 31.18 | 34.80 | 30.50 | 32.89 | 2,438,925 | +1.79(+5.76%) |
Oct 02, 2019 | 31.65 | 31.90 | 30.01 | 31.10 | 1,877,240 | -1.29(-3.98%) |