Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.79 | 33.87 | 32.54 | 33.02 | 219,200 | +0.20(+0.61%) |
Dec 30, 2019 | 31.38 | 32.89 | 30.97 | 32.82 | 297,793 | +1.79(+5.77%) |
Dec 27, 2019 | 30.42 | 31.70 | 30.12 | 31.03 | 246,200 | +0.80(+2.65%) |
Dec 26, 2019 | 29.89 | 30.27 | 29.71 | 30.23 | 85,636 | +0.34(+1.14%) |
Dec 24, 2019 | 29.88 | 29.96 | 29.60 | 29.89 | 74,300 | -0.03(-0.10%) |
Dec 23, 2019 | 30.17 | 30.22 | 29.30 | 29.92 | 314,104 | -0.26(-0.86%) |
Dec 20, 2019 | 30.05 | 30.36 | 29.43 | 30.18 | 462,900 | +0.09(+0.30%) |
Dec 19, 2019 | 28.92 | 30.16 | 28.92 | 30.09 | 243,490 | +0.99(+3.40%) |
Dec 18, 2019 | 29.84 | 29.99 | 28.83 | 29.10 | 261,714 | -0.74(-2.48%) |
Dec 17, 2019 | 29.20 | 30.12 | 28.94 | 29.84 | 396,785 | +0.89(+3.07%) |
Dec 16, 2019 | 27.98 | 29.29 | 27.98 | 28.95 | 305,427 | +1.05(+3.76%) |
Dec 13, 2019 | 28.01 | 28.09 | 27.52 | 27.90 | 131,600 | -0.06(-0.21%) |
Dec 12, 2019 | 27.31 | 28.13 | 27.12 | 27.96 | 224,409 | +0.79(+2.89%) |
Dec 11, 2019 | 27.71 | 27.71 | 26.88 | 27.18 | 128,243 | -0.34(-1.25%) |
Dec 10, 2019 | 27.29 | 27.52 | 26.94 | 27.52 | 135,264 | +0.08(+0.29%) |
Dec 09, 2019 | 27.68 | 27.89 | 27.18 | 27.44 | 93,997 | -0.29(-1.05%) |
Dec 06, 2019 | 27.16 | 28.09 | 27.09 | 27.73 | 185,500 | +0.54(+1.99%) |
Dec 05, 2019 | 26.96 | 27.24 | 26.53 | 27.19 | 190,869 | +0.55(+2.06%) |
Dec 04, 2019 | 27.50 | 27.53 | 26.56 | 26.64 | 251,879 | -0.74(-2.70%) |
Dec 03, 2019 | 27.45 | 27.45 | 27.00 | 27.38 | 275,656 | +0.07(+0.26%) |
Dec 02, 2019 | 27.60 | 27.74 | 27.04 | 27.31 | 234,806 | +0.04(+0.15%) |
Nov 29, 2019 | 26.77 | 27.39 | 26.71 | 27.27 | 97,100 | +0.53(+1.98%) |
Nov 27, 2019 | 27.10 | 27.12 | 26.56 | 26.74 | 167,200 | -0.16(-0.59%) |
Nov 26, 2019 | 27.27 | 27.61 | 26.82 | 26.90 | 177,666 | -0.49(-1.79%) |
Nov 25, 2019 | 26.17 | 27.56 | 26.13 | 27.39 | 281,449 | +1.31(+5.02%) |
Nov 22, 2019 | 26.75 | 26.90 | 26.03 | 26.08 | 221,400 | -0.60(-2.25%) |
Nov 21, 2019 | 26.79 | 26.98 | 26.54 | 26.68 | 112,361 | -0.03(-0.11%) |
Nov 20, 2019 | 26.72 | 27.23 | 26.59 | 26.71 | 152,367 | -0.25(-0.93%) |
Nov 19, 2019 | 26.44 | 27.17 | 26.18 | 26.96 | 189,338 | +0.52(+1.95%) |
Nov 18, 2019 | 26.06 | 26.59 | 25.81 | 26.45 | 142,915 | +0.36(+1.36%) |
Nov 15, 2019 | 26.42 | 26.51 | 25.76 | 26.09 | 149,900 | -0.13(-0.50%) |
Nov 14, 2019 | 26.04 | 26.39 | 25.63 | 26.22 | 312,193 | +0.22(+0.85%) |
Nov 13, 2019 | 26.11 | 26.16 | 25.58 | 26.00 | 291,526 | -0.24(-0.91%) |
Nov 12, 2019 | 26.55 | 26.68 | 25.93 | 26.24 | 258,058 | -0.36(-1.33%) |
Nov 11, 2019 | 26.46 | 27.16 | 26.25 | 26.59 | 302,941 | -0.09(-0.32%) |
Nov 08, 2019 | 26.96 | 27.11 | 26.56 | 26.68 | 288,000 | -0.24(-0.89%) |
Nov 07, 2019 | 27.95 | 28.05 | 26.51 | 26.92 | 669,400 | -1.06(-3.79%) |
Nov 06, 2019 | 29.62 | 30.19 | 27.73 | 27.98 | 745,519 | -3.99(-12.48%) |
Nov 05, 2019 | 32.11 | 32.93 | 31.93 | 31.97 | 428,856 | -0.16(-0.50%) |
Nov 04, 2019 | 31.25 | 32.25 | 31.25 | 32.13 | 266,883 | +0.94(+3.01%) |
Nov 01, 2019 | 30.57 | 31.50 | 30.37 | 31.19 | 173,700 | +0.69(+2.26%) |
Oct 31, 2019 | 31.22 | 31.22 | 30.34 | 30.50 | 146,093 | -0.83(-2.65%) |
Oct 30, 2019 | 32.04 | 32.04 | 30.90 | 31.33 | 141,279 | -0.85(-2.64%) |
Oct 29, 2019 | 32.04 | 32.58 | 31.74 | 32.18 | 159,373 | +0.37(+1.16%) |
Oct 28, 2019 | 31.84 | 32.05 | 31.50 | 31.81 | 77,543 | +0.05(+0.16%) |
Oct 25, 2019 | 31.25 | 31.92 | 31.25 | 31.76 | 185,000 | +0.42(+1.34%) |
Oct 24, 2019 | 32.11 | 32.14 | 31.18 | 31.34 | 127,203 | -0.81(-2.52%) |
Oct 23, 2019 | 31.93 | 32.25 | 31.85 | 32.15 | 89,548 | +0.05(+0.16%) |
Oct 22, 2019 | 31.90 | 32.20 | 31.61 | 32.10 | 120,772 | -0.01(-0.03%) |
Oct 21, 2019 | 32.02 | 32.39 | 31.61 | 32.11 | 185,073 | +0.16(+0.50%) |
Oct 18, 2019 | 31.57 | 32.04 | 31.28 | 31.95 | 163,300 | +0.22(+0.69%) |
Oct 17, 2019 | 31.44 | 32.00 | 31.34 | 31.73 | 145,862 | +0.22(+0.70%) |
Oct 16, 2019 | 30.96 | 31.66 | 30.80 | 31.51 | 120,178 | +0.40(+1.29%) |
Oct 15, 2019 | 31.17 | 31.23 | 30.50 | 31.11 | 189,689 | -0.10(-0.32%) |
Oct 14, 2019 | 30.97 | 31.37 | 30.23 | 31.21 | 319,216 | +0.11(+0.35%) |
Oct 11, 2019 | 30.30 | 31.28 | 30.30 | 31.10 | 180,900 | +0.90(+2.98%) |
Oct 10, 2019 | 31.05 | 31.35 | 30.05 | 30.20 | 323,450 | -0.85(-2.74%) |
Oct 09, 2019 | 32.43 | 32.43 | 30.95 | 31.05 | 163,855 | -1.12(-3.48%) |
Oct 08, 2019 | 32.58 | 32.58 | 31.67 | 32.17 | 196,132 | -0.56(-1.71%) |
Oct 07, 2019 | 32.78 | 33.26 | 32.48 | 32.73 | 140,125 | -0.08(-0.24%) |
Oct 04, 2019 | 32.66 | 32.87 | 32.30 | 32.81 | 122,400 | +0.20(+0.61%) |
Oct 03, 2019 | 32.49 | 32.81 | 32.09 | 32.61 | 155,012 | -0.07(-0.21%) |
Oct 02, 2019 | 32.76 | 33.00 | 32.11 | 32.68 | 186,153 | -0.12(-0.37%) |