Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.40 | 35.10 | 33.28 | 34.35 | 645,100 | +0.00(+0.00%) |
Dec 30, 2019 | 34.80 | 35.23 | 33.60 | 34.35 | 308,365 | -0.41(-1.18%) |
Dec 27, 2019 | 36.49 | 36.81 | 34.31 | 34.76 | 313,100 | -1.70(-4.66%) |
Dec 26, 2019 | 35.59 | 37.25 | 35.36 | 36.46 | 230,586 | +0.91(+2.56%) |
Dec 24, 2019 | 34.66 | 35.71 | 34.13 | 35.55 | 111,500 | +0.69(+1.98%) |
Dec 23, 2019 | 34.79 | 34.99 | 32.89 | 34.86 | 281,450 | +0.14(+0.40%) |
Dec 20, 2019 | 34.32 | 35.45 | 34.19 | 34.72 | 216,400 | +0.46(+1.34%) |
Dec 19, 2019 | 33.81 | 35.16 | 33.70 | 34.26 | 366,365 | +0.47(+1.39%) |
Dec 18, 2019 | 34.10 | 34.42 | 33.11 | 33.79 | 227,581 | -0.27(-0.79%) |
Dec 17, 2019 | 34.21 | 35.05 | 32.66 | 34.06 | 293,342 | -0.09(-0.26%) |
Dec 16, 2019 | 33.07 | 35.77 | 33.04 | 34.15 | 463,699 | +0.99(+2.99%) |
Dec 13, 2019 | 34.82 | 35.46 | 32.35 | 33.16 | 286,200 | -1.67(-4.79%) |
Dec 12, 2019 | 33.03 | 34.92 | 32.75 | 34.83 | 485,239 | +0.90(+2.65%) |
Dec 11, 2019 | 36.00 | 36.00 | 31.02 | 33.93 | 1,818,716 | -2.08(-5.78%) |
Dec 10, 2019 | 35.46 | 36.33 | 35.35 | 36.01 | 448,556 | +0.61(+1.72%) |
Dec 09, 2019 | 37.41 | 37.55 | 33.27 | 35.40 | 1,032,399 | -2.31(-6.13%) |
Dec 06, 2019 | 37.16 | 37.78 | 36.83 | 37.71 | 543,600 | +0.91(+2.47%) |
Dec 05, 2019 | 37.15 | 37.83 | 36.51 | 36.80 | 541,434 | -0.36(-0.97%) |
Dec 04, 2019 | 38.43 | 38.43 | 35.69 | 37.16 | 640,250 | -0.89(-2.34%) |
Dec 03, 2019 | 36.94 | 38.25 | 35.78 | 38.05 | 596,657 | +0.70(+1.87%) |
Dec 02, 2019 | 35.15 | 37.83 | 34.75 | 37.35 | 521,547 | +2.14(+6.08%) |
Nov 29, 2019 | 34.82 | 36.13 | 34.44 | 35.21 | 117,400 | +0.40(+1.15%) |
Nov 27, 2019 | 35.22 | 36.14 | 34.37 | 34.81 | 386,300 | -0.32(-0.91%) |
Nov 26, 2019 | 33.41 | 35.99 | 33.30 | 35.13 | 633,697 | +1.67(+4.99%) |
Nov 25, 2019 | 32.27 | 34.02 | 32.27 | 33.46 | 387,363 | +1.19(+3.69%) |
Nov 22, 2019 | 31.29 | 32.48 | 30.20 | 32.27 | 364,600 | +0.99(+3.16%) |
Nov 21, 2019 | 32.30 | 33.39 | 30.09 | 31.28 | 440,758 | -0.94(-2.92%) |
Nov 20, 2019 | 29.62 | 32.26 | 29.53 | 32.22 | 1,083,895 | +2.49(+8.38%) |
Nov 19, 2019 | 28.98 | 30.98 | 28.98 | 29.73 | 1,088,190 | +1.13(+3.95%) |
Nov 18, 2019 | 28.65 | 29.38 | 28.32 | 28.60 | 384,725 | +0.25(+0.88%) |
Nov 15, 2019 | 27.74 | 28.59 | 27.37 | 28.35 | 370,100 | +0.65(+2.35%) |
Nov 14, 2019 | 29.03 | 29.64 | 27.66 | 27.70 | 404,270 | -1.35(-4.65%) |
Nov 13, 2019 | 29.55 | 30.56 | 29.00 | 29.05 | 619,331 | -0.04(-0.14%) |
Nov 12, 2019 | 31.51 | 31.51 | 28.78 | 29.09 | 482,013 | -1.94(-6.25%) |
Nov 11, 2019 | 30.58 | 31.73 | 29.38 | 31.03 | 577,857 | +0.45(+1.47%) |
Nov 08, 2019 | 29.70 | 30.75 | 28.80 | 30.58 | 590,500 | +0.81(+2.72%) |
Nov 07, 2019 | 29.50 | 29.87 | 28.42 | 29.77 | 436,955 | +0.49(+1.67%) |
Nov 06, 2019 | 28.24 | 30.34 | 28.09 | 29.28 | 892,523 | +1.36(+4.87%) |
Nov 05, 2019 | 26.92 | 28.77 | 25.64 | 27.92 | 3,366,245 | +6.15(+28.25%) |
Nov 04, 2019 | 22.03 | 22.19 | 21.15 | 21.77 | 419,500 | +0.02(+0.09%) |
Nov 01, 2019 | 20.46 | 22.08 | 19.76 | 21.75 | 232,500 | +1.45(+7.14%) |
Oct 31, 2019 | 20.53 | 20.75 | 19.97 | 20.30 | 196,668 | -0.21(-1.02%) |
Oct 30, 2019 | 19.45 | 20.57 | 19.32 | 20.51 | 189,297 | +1.09(+5.61%) |
Oct 29, 2019 | 19.33 | 19.59 | 18.56 | 19.42 | 159,881 | +0.15(+0.78%) |
Oct 28, 2019 | 18.98 | 19.74 | 18.85 | 19.27 | 173,881 | +0.43(+2.28%) |
Oct 25, 2019 | 19.22 | 19.66 | 18.73 | 18.84 | 128,700 | -0.45(-2.33%) |
Oct 24, 2019 | 18.94 | 19.46 | 18.57 | 19.29 | 360,261 | +0.52(+2.77%) |
Oct 23, 2019 | 17.76 | 19.03 | 17.76 | 18.77 | 150,634 | +1.17(+6.65%) |
Oct 22, 2019 | 18.21 | 18.54 | 17.21 | 17.60 | 89,603 | -0.57(-3.14%) |
Oct 21, 2019 | 17.90 | 18.60 | 17.90 | 18.17 | 130,689 | +0.32(+1.79%) |
Oct 18, 2019 | 18.77 | 19.00 | 17.58 | 17.85 | 182,400 | -0.97(-5.15%) |
Oct 17, 2019 | 18.50 | 19.00 | 18.14 | 18.82 | 227,284 | +0.32(+1.73%) |
Oct 16, 2019 | 18.80 | 18.99 | 18.38 | 18.50 | 172,938 | -0.40(-2.12%) |
Oct 15, 2019 | 19.20 | 19.20 | 18.61 | 18.90 | 219,268 | -0.20(-1.05%) |
Oct 14, 2019 | 19.51 | 19.84 | 18.72 | 19.10 | 172,007 | -0.45(-2.30%) |
Oct 11, 2019 | 19.05 | 19.89 | 18.97 | 19.55 | 110,300 | +0.65(+3.44%) |
Oct 10, 2019 | 19.49 | 19.78 | 18.51 | 18.90 | 110,264 | -0.59(-3.03%) |
Oct 09, 2019 | 19.72 | 19.91 | 19.45 | 19.49 | 42,921 | +0.01(+0.05%) |
Oct 08, 2019 | 19.54 | 19.68 | 19.10 | 19.48 | 64,934 | -0.45(-2.26%) |
Oct 07, 2019 | 19.76 | 20.47 | 19.36 | 19.93 | 111,683 | +0.09(+0.45%) |
Oct 04, 2019 | 20.20 | 20.44 | 19.12 | 19.84 | 289,900 | -0.25(-1.24%) |
Oct 03, 2019 | 19.55 | 20.33 | 19.22 | 20.09 | 348,467 | +0.59(+3.03%) |
Oct 02, 2019 | 20.67 | 20.78 | 19.15 | 19.50 | 383,344 | -1.58(-7.50%) |