Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.67 | 32.24 | 31.41 | 31.78 | 90,600 | +0.01(+0.03%) |
Dec 30, 2019 | 31.21 | 32.04 | 30.84 | 31.77 | 209,940 | +0.56(+1.79%) |
Dec 27, 2019 | 31.41 | 31.43 | 31.03 | 31.21 | 48,600 | -0.08(-0.26%) |
Dec 26, 2019 | 30.83 | 31.64 | 30.75 | 31.29 | 68,621 | +0.56(+1.82%) |
Dec 24, 2019 | 30.82 | 31.25 | 30.42 | 30.73 | 31,600 | -0.12(-0.39%) |
Dec 23, 2019 | 31.00 | 31.18 | 30.52 | 30.85 | 53,250 | -0.23(-0.74%) |
Dec 20, 2019 | 30.94 | 31.32 | 30.51 | 31.08 | 70,900 | +0.28(+0.91%) |
Dec 19, 2019 | 30.22 | 30.90 | 30.21 | 30.80 | 71,086 | +0.52(+1.72%) |
Dec 18, 2019 | 30.73 | 30.73 | 29.79 | 30.28 | 64,821 | -0.42(-1.37%) |
Dec 17, 2019 | 30.16 | 30.74 | 29.88 | 30.70 | 42,356 | +0.45(+1.49%) |
Dec 16, 2019 | 30.05 | 30.59 | 30.05 | 30.25 | 44,328 | +0.28(+0.93%) |
Dec 13, 2019 | 29.26 | 30.07 | 29.15 | 29.97 | 49,800 | +0.62(+2.11%) |
Dec 12, 2019 | 28.91 | 29.44 | 28.60 | 29.35 | 57,158 | +0.52(+1.80%) |
Dec 11, 2019 | 29.04 | 29.04 | 28.33 | 28.83 | 50,024 | -0.19(-0.65%) |
Dec 10, 2019 | 28.99 | 29.31 | 28.58 | 29.02 | 64,337 | -0.05(-0.17%) |
Dec 09, 2019 | 29.60 | 29.70 | 28.76 | 29.07 | 49,100 | -0.43(-1.46%) |
Dec 06, 2019 | 29.11 | 29.94 | 29.11 | 29.50 | 81,700 | +0.59(+2.04%) |
Dec 05, 2019 | 28.99 | 29.09 | 28.69 | 28.91 | 68,051 | +0.16(+0.56%) |
Dec 04, 2019 | 28.46 | 29.15 | 27.96 | 28.75 | 142,712 | +0.62(+2.20%) |
Dec 03, 2019 | 28.02 | 28.44 | 27.73 | 28.13 | 37,603 | -0.24(-0.85%) |
Dec 02, 2019 | 28.51 | 28.51 | 27.76 | 28.37 | 45,890 | -0.14(-0.49%) |
Nov 29, 2019 | 27.91 | 28.76 | 27.82 | 28.51 | 25,200 | +0.49(+1.75%) |
Nov 27, 2019 | 27.96 | 28.39 | 27.74 | 28.02 | 67,800 | +0.01(+0.04%) |
Nov 26, 2019 | 28.10 | 28.26 | 27.75 | 28.01 | 53,592 | -0.05(-0.18%) |
Nov 25, 2019 | 27.15 | 28.27 | 27.07 | 28.06 | 57,012 | +0.86(+3.16%) |
Nov 22, 2019 | 27.10 | 27.52 | 26.76 | 27.20 | 66,500 | +0.21(+0.78%) |
Nov 21, 2019 | 27.02 | 27.22 | 26.39 | 26.99 | 122,662 | -0.06(-0.22%) |
Nov 20, 2019 | 28.00 | 28.13 | 27.01 | 27.05 | 179,680 | -1.12(-3.98%) |
Nov 19, 2019 | 27.26 | 28.42 | 26.92 | 28.17 | 88,345 | +0.92(+3.38%) |
Nov 18, 2019 | 27.12 | 27.36 | 26.83 | 27.25 | 51,153 | -0.04(-0.15%) |
Nov 15, 2019 | 27.66 | 27.77 | 27.26 | 27.29 | 66,000 | -0.14(-0.51%) |
Nov 14, 2019 | 27.18 | 27.53 | 27.07 | 27.43 | 68,498 | +0.33(+1.22%) |
Nov 13, 2019 | 27.72 | 27.84 | 26.90 | 27.10 | 91,161 | -0.78(-2.80%) |
Nov 12, 2019 | 27.72 | 28.27 | 26.99 | 27.88 | 151,066 | +0.18(+0.65%) |
Nov 11, 2019 | 28.31 | 28.61 | 27.57 | 27.70 | 132,324 | -0.74(-2.60%) |
Nov 08, 2019 | 29.63 | 29.77 | 28.35 | 28.44 | 102,500 | -1.34(-4.50%) |
Nov 07, 2019 | 30.33 | 30.49 | 29.11 | 29.78 | 126,878 | -0.30(-1.00%) |
Nov 06, 2019 | 30.09 | 30.67 | 29.88 | 30.08 | 102,021 | -0.27(-0.89%) |
Nov 05, 2019 | 31.03 | 31.25 | 30.12 | 30.35 | 128,079 | -0.81(-2.60%) |
Nov 04, 2019 | 30.67 | 31.49 | 30.37 | 31.16 | 192,211 | -0.16(-0.51%) |
Nov 01, 2019 | 30.68 | 31.64 | 30.04 | 31.32 | 239,300 | +1.02(+3.37%) |
Oct 31, 2019 | 38.00 | 38.00 | 28.40 | 30.30 | 845,111 | -9.04(-22.98%) |
Oct 30, 2019 | 39.09 | 39.37 | 38.75 | 39.34 | 110,415 | +0.07(+0.18%) |
Oct 29, 2019 | 39.21 | 39.52 | 39.08 | 39.27 | 61,993 | -0.10(-0.25%) |
Oct 28, 2019 | 38.56 | 39.64 | 38.53 | 39.37 | 64,400 | +1.01(+2.63%) |
Oct 25, 2019 | 38.86 | 39.13 | 38.23 | 38.36 | 83,700 | -0.56(-1.44%) |
Oct 24, 2019 | 39.05 | 39.37 | 38.53 | 38.92 | 65,199 | +0.10(+0.26%) |
Oct 23, 2019 | 38.39 | 38.95 | 38.26 | 38.82 | 59,189 | +0.29(+0.75%) |
Oct 22, 2019 | 38.14 | 39.10 | 37.79 | 38.53 | 41,243 | +0.17(+0.44%) |
Oct 21, 2019 | 37.56 | 38.64 | 37.56 | 38.36 | 49,924 | +0.96(+2.57%) |
Oct 18, 2019 | 35.30 | 37.62 | 35.29 | 37.40 | 110,800 | +1.89(+5.32%) |
Oct 17, 2019 | 35.20 | 35.83 | 35.16 | 35.51 | 99,605 | +0.36(+1.02%) |
Oct 16, 2019 | 35.00 | 35.27 | 34.72 | 35.15 | 35,503 | -0.09(-0.26%) |
Oct 15, 2019 | 34.05 | 35.37 | 34.05 | 35.24 | 59,533 | +1.27(+3.74%) |
Oct 14, 2019 | 34.78 | 35.06 | 33.79 | 33.97 | 45,521 | -1.06(-3.03%) |
Oct 11, 2019 | 34.41 | 35.25 | 33.39 | 35.03 | 82,800 | +0.93(+2.73%) |
Oct 10, 2019 | 34.03 | 34.35 | 33.74 | 34.10 | 47,446 | +0.12(+0.35%) |
Oct 09, 2019 | 34.09 | 34.26 | 33.84 | 33.98 | 41,325 | +0.31(+0.92%) |
Oct 08, 2019 | 34.23 | 34.23 | 33.54 | 33.67 | 80,918 | -0.64(-1.87%) |
Oct 07, 2019 | 34.73 | 34.79 | 34.17 | 34.31 | 86,641 | -0.56(-1.61%) |
Oct 04, 2019 | 34.62 | 34.90 | 34.13 | 34.87 | 89,100 | +0.26(+0.75%) |
Oct 03, 2019 | 34.83 | 35.02 | 34.46 | 34.61 | 81,298 | -0.42(-1.20%) |
Oct 02, 2019 | 35.00 | 35.36 | 34.65 | 35.03 | 70,247 | -0.15(-0.43%) |