Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.76 | 34.28 | 33.66 | 33.78 | 514,900 | -0.31(-0.91%) |
Dec 30, 2019 | 34.21 | 34.80 | 34.01 | 34.09 | 422,188 | -0.06(-0.18%) |
Dec 27, 2019 | 34.19 | 34.36 | 33.61 | 34.15 | 368,200 | +0.20(+0.59%) |
Dec 26, 2019 | 34.00 | 34.40 | 33.82 | 33.95 | 401,531 | +0.02(+0.06%) |
Dec 24, 2019 | 33.67 | 34.17 | 33.50 | 33.93 | 221,900 | +0.23(+0.68%) |
Dec 23, 2019 | 32.77 | 33.97 | 32.63 | 33.70 | 520,280 | +0.90(+2.74%) |
Dec 20, 2019 | 32.57 | 32.90 | 31.70 | 32.80 | 1,912,500 | +0.30(+0.92%) |
Dec 19, 2019 | 32.02 | 33.73 | 31.94 | 32.50 | 2,181,394 | +1.83(+5.97%) |
Dec 18, 2019 | 29.68 | 30.84 | 29.57 | 30.67 | 813,725 | +0.73(+2.44%) |
Dec 17, 2019 | 29.19 | 29.97 | 29.19 | 29.94 | 544,567 | +0.71(+2.43%) |
Dec 16, 2019 | 29.18 | 29.83 | 28.91 | 29.23 | 496,714 | +0.31(+1.07%) |
Dec 13, 2019 | 29.11 | 29.53 | 28.78 | 28.92 | 720,900 | -0.19(-0.65%) |
Dec 12, 2019 | 28.51 | 29.34 | 28.44 | 29.11 | 837,671 | +1.14(+4.08%) |
Dec 11, 2019 | 27.74 | 28.11 | 27.35 | 27.97 | 501,138 | +0.25(+0.90%) |
Dec 10, 2019 | 26.72 | 28.06 | 26.60 | 27.72 | 584,376 | +1.13(+4.25%) |
Dec 09, 2019 | 27.07 | 27.48 | 26.40 | 26.59 | 348,844 | -0.74(-2.71%) |
Dec 06, 2019 | 26.17 | 27.58 | 26.17 | 27.33 | 974,100 | +1.34(+5.16%) |
Dec 05, 2019 | 26.49 | 26.70 | 25.85 | 25.99 | 299,675 | -0.44(-1.66%) |
Dec 04, 2019 | 25.82 | 26.87 | 25.69 | 26.43 | 321,382 | +0.80(+3.12%) |
Dec 03, 2019 | 25.65 | 26.28 | 25.27 | 25.63 | 639,184 | -0.33(-1.27%) |
Dec 02, 2019 | 25.59 | 26.32 | 25.59 | 25.96 | 311,359 | +0.42(+1.64%) |
Nov 29, 2019 | 26.07 | 26.07 | 25.48 | 25.54 | 114,100 | -0.88(-3.33%) |
Nov 27, 2019 | 26.57 | 26.81 | 26.21 | 26.42 | 247,800 | -0.08(-0.30%) |
Nov 26, 2019 | 26.80 | 26.86 | 26.27 | 26.50 | 437,879 | -0.41(-1.52%) |
Nov 25, 2019 | 26.21 | 26.99 | 26.00 | 26.91 | 412,075 | +0.74(+2.83%) |
Nov 22, 2019 | 26.34 | 26.66 | 25.88 | 26.17 | 624,000 | -0.09(-0.34%) |
Nov 21, 2019 | 25.67 | 26.32 | 25.19 | 26.26 | 516,140 | +0.86(+3.39%) |
Nov 20, 2019 | 25.43 | 26.00 | 25.15 | 25.40 | 386,739 | +0.06(+0.24%) |
Nov 19, 2019 | 25.16 | 25.54 | 24.80 | 25.34 | 445,511 | +0.06(+0.24%) |
Nov 18, 2019 | 25.26 | 25.40 | 24.96 | 25.28 | 422,450 | -0.34(-1.33%) |
Nov 15, 2019 | 25.72 | 26.01 | 25.16 | 25.62 | 719,400 | +0.05(+0.20%) |
Nov 14, 2019 | 26.42 | 26.68 | 25.53 | 25.57 | 498,458 | -0.90(-3.40%) |
Nov 13, 2019 | 26.57 | 26.61 | 26.19 | 26.47 | 615,055 | -0.40(-1.49%) |
Nov 12, 2019 | 27.10 | 27.41 | 26.60 | 26.87 | 516,163 | -0.24(-0.89%) |
Nov 11, 2019 | 26.95 | 27.15 | 26.53 | 27.11 | 364,870 | -0.17(-0.62%) |
Nov 08, 2019 | 26.72 | 27.38 | 26.07 | 27.28 | 901,000 | +0.25(+0.92%) |
Nov 07, 2019 | 27.15 | 27.86 | 26.94 | 27.03 | 587,314 | +0.34(+1.27%) |
Nov 06, 2019 | 26.94 | 27.24 | 26.33 | 26.69 | 1,488,060 | -0.58(-2.13%) |
Nov 05, 2019 | 27.26 | 27.89 | 27.14 | 27.27 | 718,320 | +0.09(+0.33%) |
Nov 04, 2019 | 26.72 | 27.36 | 26.53 | 27.18 | 701,310 | +0.85(+3.23%) |
Nov 01, 2019 | 25.51 | 26.44 | 25.51 | 26.33 | 595,200 | +1.16(+4.61%) |
Oct 31, 2019 | 25.26 | 25.55 | 24.84 | 25.17 | 805,945 | -0.22(-0.87%) |
Oct 30, 2019 | 27.03 | 27.06 | 25.24 | 25.39 | 784,927 | -1.64(-6.07%) |
Oct 29, 2019 | 26.24 | 27.17 | 25.91 | 27.03 | 753,131 | +0.63(+2.39%) |
Oct 28, 2019 | 26.70 | 27.71 | 26.34 | 26.40 | 907,280 | -0.04(-0.15%) |
Oct 25, 2019 | 25.72 | 27.11 | 25.12 | 26.44 | 1,803,600 | +0.57(+2.20%) |
Oct 24, 2019 | 24.90 | 26.09 | 23.90 | 25.87 | 1,923,083 | +0.09(+0.35%) |
Oct 23, 2019 | 25.31 | 26.00 | 24.45 | 25.78 | 1,032,143 | +0.49(+1.94%) |
Oct 22, 2019 | 25.70 | 25.79 | 25.04 | 25.29 | 1,276,118 | -0.36(-1.40%) |
Oct 21, 2019 | 25.37 | 25.90 | 25.13 | 25.65 | 945,740 | +0.37(+1.46%) |
Oct 18, 2019 | 25.55 | 26.09 | 25.26 | 25.28 | 509,200 | -0.30(-1.17%) |
Oct 17, 2019 | 25.58 | 25.93 | 25.33 | 25.58 | 773,426 | +0.23(+0.91%) |
Oct 16, 2019 | 25.50 | 26.02 | 25.23 | 25.35 | 565,786 | -0.17(-0.67%) |
Oct 15, 2019 | 25.40 | 26.30 | 25.07 | 25.52 | 653,373 | +0.10(+0.39%) |
Oct 14, 2019 | 25.08 | 25.58 | 24.60 | 25.42 | 440,291 | -0.09(-0.35%) |
Oct 11, 2019 | 24.65 | 25.75 | 24.46 | 25.51 | 516,700 | +1.26(+5.20%) |
Oct 10, 2019 | 23.68 | 24.52 | 23.62 | 24.25 | 655,874 | +0.18(+0.75%) |
Oct 09, 2019 | 24.36 | 24.68 | 23.83 | 24.07 | 681,492 | +0.04(+0.17%) |
Oct 08, 2019 | 24.20 | 24.73 | 23.84 | 24.03 | 620,106 | -0.63(-2.55%) |
Oct 07, 2019 | 25.35 | 25.44 | 24.60 | 24.66 | 617,532 | -0.72(-2.84%) |
Oct 04, 2019 | 25.87 | 26.00 | 25.05 | 25.38 | 454,900 | -0.22(-0.86%) |
Oct 03, 2019 | 25.14 | 25.69 | 24.36 | 25.60 | 687,073 | +0.34(+1.35%) |
Oct 02, 2019 | 26.00 | 26.05 | 25.10 | 25.26 | 434,460 | -0.69(-2.66%) |