Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.40 | 32.80 | 31.40 | 32.20 | 7,400 | +0.40(+1.26%) |
Dec 30, 2019 | 33.40 | 34.80 | 31.80 | 31.80 | 24,112 | -1.40(-4.22%) |
Dec 27, 2019 | 32.80 | 34.00 | 32.60 | 33.20 | 3,225 | +0.40(+1.22%) |
Dec 26, 2019 | 33.00 | 33.80 | 32.80 | 32.80 | 5,175 | -0.20(-0.61%) |
Dec 24, 2019 | 33.00 | 33.80 | 32.20 | 33.00 | 5,690 | -1.20(-3.51%) |
Dec 23, 2019 | 33.60 | 34.40 | 33.40 | 34.20 | 4,830 | +1.20(+3.64%) |
Dec 20, 2019 | 34.60 | 34.60 | 33.00 | 33.00 | 8,200 | -1.30(-3.79%) |
Dec 19, 2019 | 34.60 | 34.80 | 33.20 | 34.30 | 7,445 | -0.30(-0.87%) |
Dec 18, 2019 | 34.60 | 34.80 | 33.80 | 34.60 | 7,680 | +0.00(+0.00%) |
Dec 17, 2019 | 34.80 | 35.00 | 34.20 | 34.60 | 4,560 | +0.00(+0.00%) |
Dec 16, 2019 | 35.00 | 35.80 | 33.60 | 34.60 | 18,902 | +0.60(+1.76%) |
Dec 13, 2019 | 33.60 | 34.40 | 33.40 | 34.00 | 9,205 | +0.80(+2.41%) |
Dec 12, 2019 | 32.20 | 34.00 | 31.40 | 33.20 | 12,110 | +2.40(+7.79%) |
Dec 11, 2019 | 31.60 | 31.80 | 30.60 | 30.80 | 5,229 | -0.80(-2.53%) |
Dec 10, 2019 | 31.60 | 32.60 | 30.60 | 31.60 | 14,369 | -1.00(-3.07%) |
Dec 09, 2019 | 34.00 | 34.00 | 31.40 | 32.60 | 12,104 | -1.20(-3.55%) |
Dec 06, 2019 | 33.60 | 33.80 | 32.32 | 33.80 | 5,980 | +0.80(+2.42%) |
Dec 05, 2019 | 33.20 | 33.57 | 32.80 | 33.00 | 4,956 | -0.20(-0.60%) |
Dec 04, 2019 | 34.00 | 34.40 | 33.20 | 33.20 | 7,484 | -1.00(-2.92%) |
Dec 03, 2019 | 34.00 | 34.40 | 33.00 | 34.20 | 9,178 | +0.20(+0.59%) |
Dec 02, 2019 | 35.00 | 35.80 | 33.60 | 34.00 | 16,699 | -0.40(-1.16%) |
Nov 29, 2019 | 34.80 | 34.84 | 34.00 | 34.40 | 5,125 | +0.00(+0.00%) |
Nov 27, 2019 | 34.00 | 34.40 | 33.60 | 34.40 | 20,845 | +0.80(+2.38%) |
Nov 26, 2019 | 33.80 | 33.80 | 32.60 | 33.60 | 18,593 | +0.20(+0.60%) |
Nov 25, 2019 | 33.80 | 33.80 | 32.20 | 33.40 | 17,428 | +0.40(+1.21%) |
Nov 22, 2019 | 34.60 | 34.60 | 32.20 | 33.00 | 158,040 | -12.00(-26.67%) |
Nov 21, 2019 | 50.20 | 53.80 | 43.60 | 45.00 | 29,932 | +1.60(+3.69%) |
Nov 20, 2019 | 48.00 | 81.60 | 40.40 | 43.40 | 127,804 | +1.00(+2.36%) |
Nov 19, 2019 | 40.00 | 44.60 | 39.40 | 42.40 | 20,571 | +6.40(+17.78%) |
Nov 18, 2019 | 36.00 | 37.20 | 34.00 | 36.00 | 15,169 | -1.80(-4.76%) |
Nov 15, 2019 | 41.20 | 41.20 | 36.00 | 37.80 | 7,660 | -1.40(-3.57%) |
Nov 14, 2019 | 41.60 | 42.60 | 38.60 | 39.20 | 8,298 | -1.20(-2.97%) |
Nov 13, 2019 | 39.60 | 42.00 | 39.60 | 40.40 | 4,152 | +0.80(+2.02%) |
Nov 12, 2019 | 40.20 | 40.40 | 37.60 | 39.60 | 5,061 | -0.40(-1.00%) |
Nov 11, 2019 | 41.80 | 41.80 | 39.01 | 40.00 | 2,910 | -1.40(-3.38%) |
Nov 08, 2019 | 41.20 | 41.80 | 40.00 | 41.40 | 2,295 | +1.40(+3.50%) |
Nov 07, 2019 | 41.40 | 41.80 | 39.80 | 40.00 | 4,977 | -3.00(-6.98%) |
Nov 06, 2019 | 40.20 | 43.20 | 38.64 | 43.00 | 5,990 | +4.60(+11.98%) |
Nov 05, 2019 | 39.60 | 39.80 | 37.00 | 38.40 | 3,007 | +0.80(+2.13%) |
Nov 04, 2019 | 40.00 | 40.00 | 37.00 | 37.60 | 4,877 | +0.20(+0.53%) |
Nov 01, 2019 | 38.00 | 38.80 | 37.40 | 37.40 | 2,610 | +0.40(+1.08%) |
Oct 31, 2019 | 41.60 | 41.60 | 36.80 | 37.00 | 20,858 | -3.80(-9.31%) |
Oct 30, 2019 | 41.60 | 42.40 | 40.80 | 40.80 | 1,073 | -1.00(-2.39%) |
Oct 29, 2019 | 41.20 | 42.40 | 40.00 | 41.80 | 3,105 | +0.80(+1.95%) |
Oct 28, 2019 | 42.00 | 43.80 | 40.60 | 41.00 | 1,869 | -0.60(-1.44%) |
Oct 25, 2019 | 41.20 | 42.00 | 40.00 | 41.60 | 4,670 | +0.80(+1.96%) |
Oct 24, 2019 | 41.00 | 41.00 | 38.80 | 40.80 | 3,209 | +0.20(+0.49%) |
Oct 23, 2019 | 41.80 | 41.80 | 38.60 | 40.60 | 5,844 | -0.40(-0.98%) |
Oct 22, 2019 | 41.40 | 44.00 | 40.40 | 41.00 | 5,922 | +0.20(+0.49%) |
Oct 21, 2019 | 43.40 | 43.40 | 40.00 | 40.80 | 3,494 | -0.60(-1.45%) |
Oct 18, 2019 | 44.60 | 45.00 | 40.60 | 41.40 | 6,220 | -2.40(-5.48%) |
Oct 17, 2019 | 44.60 | 46.00 | 43.60 | 43.80 | 4,189 | -1.00(-2.23%) |
Oct 16, 2019 | 45.60 | 47.40 | 44.20 | 44.80 | 8,912 | -0.09(-0.19%) |
Oct 15, 2019 | 47.00 | 48.80 | 44.60 | 44.89 | 20,099 | -0.51(-1.13%) |
Oct 14, 2019 | 47.20 | 47.20 | 44.00 | 45.40 | 4,459 | +1.20(+2.71%) |
Oct 11, 2019 | 44.40 | 48.20 | 44.00 | 44.20 | 4,770 | +0.80(+1.84%) |
Oct 10, 2019 | 44.00 | 46.20 | 43.40 | 43.40 | 2,910 | -0.20(-0.46%) |
Oct 09, 2019 | 45.80 | 46.00 | 43.60 | 43.60 | 2,045 | -1.80(-3.96%) |
Oct 08, 2019 | 47.80 | 47.80 | 43.60 | 45.40 | 6,123 | +0.00(+0.00%) |
Oct 07, 2019 | 49.00 | 52.60 | 44.20 | 45.40 | 8,837 | -1.60(-3.40%) |
Oct 04, 2019 | 48.00 | 50.60 | 43.80 | 47.00 | 25,895 | -9.40(-16.67%) |
Oct 03, 2019 | 59.00 | 61.80 | 55.00 | 56.40 | 4,555 | -2.60(-4.41%) |
Oct 02, 2019 | 60.20 | 60.70 | 57.00 | 59.00 | 4,508 | -2.30(-3.75%) |