Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.85 | 33.85 | 33.85 | 0 | -0.13(-0.38%) | |
Dec 30, 2019 | 34.03 | 34.12 | 33.95 | 33.98 | 152,291 | -0.12(-0.35%) |
Dec 27, 2019 | 34.17 | 34.17 | 34.04 | 34.10 | 142,771 | -0.10(-0.29%) |
Dec 24, 2019 | 34.20 | 34.20 | 34.20 | 0 | +0.11(+0.32%) | |
Dec 23, 2019 | 34.01 | 34.10 | 33.96 | 34.09 | 773,579 | +0.08(+0.24%) |
Dec 20, 2019 | 34.16 | 34.19 | 34.01 | 34.01 | 364,557 | -0.01(-0.03%) |
Dec 19, 2019 | 34.22 | 34.29 | 34.00 | 34.02 | 618,603 | -0.19(-0.56%) |
Dec 18, 2019 | 33.94 | 34.39 | 33.94 | 34.21 | 1,481,884 | +0.28(+0.83%) |
Dec 17, 2019 | 33.85 | 34.01 | 33.83 | 33.93 | 2,132,869 | -0.02(-0.06%) |
Dec 16, 2019 | 33.80 | 34.06 | 33.80 | 33.95 | 5,496,602 | +9.94(+41.40%) |
Dec 13, 2019 | 24.11 | 24.20 | 23.87 | 24.01 | 134,556 | +0.00(+0.00%) |
Dec 12, 2019 | 23.97 | 24.20 | 23.85 | 24.01 | 150,070 | +0.09(+0.38%) |
Dec 11, 2019 | 24.25 | 24.30 | 23.90 | 23.92 | 120,226 | -0.30(-1.24%) |
Dec 10, 2019 | 24.75 | 24.80 | 24.17 | 24.22 | 132,224 | -0.44(-1.78%) |
Dec 09, 2019 | 25.13 | 25.15 | 24.63 | 24.66 | 159,158 | -0.46(-1.83%) |
Dec 06, 2019 | 25.05 | 25.22 | 24.91 | 25.12 | 87,616 | +0.03(+0.12%) |
Dec 05, 2019 | 25.06 | 25.13 | 24.80 | 25.09 | 153,453 | +0.17(+0.68%) |
Dec 04, 2019 | 25.07 | 25.11 | 24.78 | 24.92 | 156,391 | -0.14(-0.56%) |
Dec 03, 2019 | 24.71 | 25.11 | 24.62 | 25.06 | 121,741 | +0.12(+0.48%) |
Dec 02, 2019 | 25.32 | 25.32 | 24.64 | 24.94 | 197,426 | -0.45(-1.77%) |
Nov 29, 2019 | 25.24 | 25.62 | 25.24 | 25.39 | 127,990 | +0.12(+0.47%) |
Nov 28, 2019 | 25.35 | 25.36 | 25.08 | 25.27 | 53,827 | -0.17(-0.67%) |
Nov 27, 2019 | 24.90 | 25.47 | 24.90 | 25.44 | 290,143 | +0.63(+2.54%) |
Nov 26, 2019 | 25.50 | 25.61 | 24.70 | 24.81 | 423,114 | -0.76(-2.97%) |
Nov 25, 2019 | 25.91 | 25.99 | 25.45 | 25.57 | 196,770 | -0.24(-0.93%) |
Nov 22, 2019 | 25.96 | 25.96 | 25.77 | 25.81 | 473,596 | -0.08(-0.31%) |
Nov 21, 2019 | 25.50 | 26.06 | 25.49 | 25.89 | 285,361 | +0.20(+0.78%) |
Nov 20, 2019 | 25.91 | 26.17 | 25.48 | 25.69 | 323,497 | -0.18(-0.70%) |
Nov 19, 2019 | 25.37 | 26.26 | 25.17 | 25.87 | 584,282 | +0.50(+1.97%) |
Nov 18, 2019 | 24.25 | 25.40 | 24.25 | 25.37 | 655,206 | +1.16(+4.79%) |
Nov 15, 2019 | 24.38 | 24.50 | 23.76 | 24.21 | 630,200 | -0.11(-0.45%) |
Nov 14, 2019 | 24.99 | 24.99 | 24.14 | 24.32 | 947,293 | +1.22(+5.28%) |
Nov 13, 2019 | 22.40 | 23.13 | 22.40 | 23.10 | 330,315 | +0.68(+3.03%) |
Nov 12, 2019 | 22.55 | 22.59 | 22.30 | 22.42 | 232,357 | -0.16(-0.71%) |
Nov 11, 2019 | 22.42 | 22.74 | 22.30 | 22.58 | 124,853 | +0.22(+0.98%) |
Nov 08, 2019 | 22.55 | 22.62 | 22.28 | 22.36 | 130,947 | -0.18(-0.80%) |
Nov 07, 2019 | 22.81 | 22.81 | 22.41 | 22.54 | 118,691 | +0.00(+0.00%) |
Nov 06, 2019 | 22.39 | 22.62 | 22.25 | 22.54 | 176,501 | +0.20(+0.90%) |
Nov 05, 2019 | 22.49 | 22.49 | 22.25 | 22.34 | 196,351 | -0.08(-0.36%) |
Nov 04, 2019 | 22.58 | 22.66 | 22.34 | 22.42 | 173,161 | -0.07(-0.31%) |
Nov 01, 2019 | 22.64 | 22.73 | 22.33 | 22.49 | 162,252 | +0.04(+0.18%) |
Oct 31, 2019 | 22.76 | 22.86 | 22.45 | 22.45 | 207,866 | -0.34(-1.49%) |
Oct 30, 2019 | 22.82 | 23.01 | 22.78 | 22.79 | 167,782 | -0.09(-0.39%) |
Oct 29, 2019 | 23.07 | 23.07 | 22.65 | 22.88 | 238,314 | -0.19(-0.82%) |
Oct 28, 2019 | 22.91 | 23.28 | 22.91 | 23.07 | 209,632 | +0.22(+0.96%) |
Oct 25, 2019 | 22.74 | 22.99 | 22.64 | 22.85 | 110,463 | +0.06(+0.26%) |
Oct 24, 2019 | 22.79 | 23.05 | 22.55 | 22.79 | 151,240 | -0.01(-0.04%) |
Oct 23, 2019 | 23.05 | 23.15 | 22.75 | 22.80 | 134,611 | -0.26(-1.13%) |
Oct 22, 2019 | 23.19 | 23.26 | 23.05 | 23.06 | 68,896 | -0.06(-0.26%) |
Oct 21, 2019 | 23.22 | 23.32 | 23.05 | 23.12 | 69,327 | -0.05(-0.22%) |
Oct 18, 2019 | 23.42 | 23.48 | 23.05 | 23.17 | 102,871 | -0.20(-0.86%) |
Oct 17, 2019 | 23.53 | 23.57 | 23.29 | 23.37 | 76,314 | -0.13(-0.55%) |
Oct 16, 2019 | 23.33 | 23.55 | 23.12 | 23.50 | 191,639 | +0.07(+0.30%) |
Oct 15, 2019 | 23.68 | 23.68 | 23.35 | 23.43 | 92,069 | -0.15(-0.64%) |
Oct 11, 2019 | 23.58 | 23.58 | 23.58 | 0 | +0.01(+0.04%) | |
Oct 10, 2019 | 23.80 | 23.80 | 23.53 | 23.57 | 112,757 | -0.23(-0.97%) |
Oct 09, 2019 | 23.60 | 23.90 | 23.60 | 23.80 | 87,222 | +0.21(+0.89%) |
Oct 08, 2019 | 23.89 | 23.89 | 23.53 | 23.59 | 123,384 | -0.34(-1.42%) |
Oct 07, 2019 | 23.81 | 24.19 | 23.70 | 23.93 | 114,696 | +0.08(+0.34%) |
Oct 04, 2019 | 24.30 | 24.36 | 23.65 | 23.85 | 116,695 | -0.37(-1.53%) |
Oct 03, 2019 | 23.80 | 24.25 | 23.62 | 24.22 | 367,182 | +0.37(+1.55%) |
Oct 02, 2019 | 23.96 | 23.96 | 23.39 | 23.85 | 164,613 | -0.19(-0.79%) |