Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 34.28 | 35.04 | 34.28 | 34.43 | 106,730 | -0.03(-0.08%) |
Dec 30, 2019 | 34.65 | 34.92 | 34.34 | 34.46 | 94,677 | -0.10(-0.28%) |
Dec 27, 2019 | 35.19 | 35.42 | 34.36 | 34.56 | 117,927 | -0.39(-1.11%) |
Dec 26, 2019 | 34.07 | 35.33 | 34.07 | 34.95 | 120,551 | +0.88(+2.57%) |
Dec 24, 2019 | 33.94 | 34.56 | 33.58 | 34.07 | 57,114 | +0.08(+0.23%) |
Dec 23, 2019 | 33.93 | 34.07 | 33.57 | 33.99 | 166,861 | +0.29(+0.87%) |
Dec 20, 2019 | 34.46 | 34.51 | 33.55 | 33.70 | 381,106 | -0.68(-1.98%) |
Dec 19, 2019 | 33.73 | 34.42 | 33.54 | 34.38 | 189,904 | +0.47(+1.38%) |
Dec 18, 2019 | 34.23 | 34.36 | 33.50 | 33.92 | 419,505 | -0.42(-1.22%) |
Dec 17, 2019 | 33.68 | 34.41 | 33.59 | 34.33 | 354,012 | +0.61(+1.82%) |
Dec 16, 2019 | 32.46 | 33.82 | 32.17 | 33.72 | 465,442 | +1.50(+4.65%) |
Dec 13, 2019 | 30.58 | 32.51 | 30.29 | 32.22 | 643,771 | +1.51(+4.91%) |
Dec 12, 2019 | 29.25 | 31.34 | 28.92 | 30.71 | 728,765 | +1.57(+5.38%) |
Dec 11, 2019 | 28.42 | 29.30 | 28.31 | 29.15 | 170,174 | +0.88(+3.10%) |
Dec 10, 2019 | 28.32 | 28.47 | 27.78 | 28.27 | 227,605 | +0.09(+0.31%) |
Dec 09, 2019 | 28.00 | 28.62 | 28.00 | 28.18 | 142,748 | +0.00(+0.00%) |
Dec 06, 2019 | 28.04 | 28.62 | 27.96 | 28.18 | 104,675 | +0.43(+1.54%) |
Dec 05, 2019 | 27.98 | 27.98 | 27.22 | 27.75 | 127,013 | -0.10(-0.35%) |
Dec 04, 2019 | 28.31 | 28.50 | 27.76 | 27.85 | 128,270 | -0.44(-1.55%) |
Dec 03, 2019 | 28.01 | 28.33 | 27.36 | 28.29 | 123,944 | -0.18(-0.65%) |
Dec 02, 2019 | 28.58 | 28.88 | 28.11 | 28.47 | 129,673 | +0.11(+0.38%) |
Nov 29, 2019 | 28.27 | 28.66 | 27.97 | 28.37 | 98,923 | -0.25(-0.88%) |
Nov 27, 2019 | 28.91 | 29.06 | 28.06 | 28.62 | 164,769 | -0.44(-1.51%) |
Nov 26, 2019 | 29.93 | 29.97 | 28.87 | 29.06 | 402,899 | -0.97(-3.24%) |
Nov 25, 2019 | 28.25 | 30.05 | 28.23 | 30.03 | 557,009 | +2.02(+7.19%) |
Nov 22, 2019 | 27.82 | 28.27 | 27.58 | 28.02 | 204,318 | +0.26(+0.95%) |
Nov 21, 2019 | 27.35 | 27.84 | 27.17 | 27.75 | 179,314 | +0.30(+1.10%) |
Nov 20, 2019 | 27.47 | 27.88 | 26.91 | 27.45 | 219,062 | -0.09(-0.32%) |
Nov 19, 2019 | 27.78 | 28.05 | 27.42 | 27.54 | 313,606 | +0.20(+0.75%) |
Nov 18, 2019 | 27.64 | 27.96 | 26.65 | 27.34 | 281,893 | -0.30(-1.09%) |
Nov 15, 2019 | 28.38 | 28.81 | 27.48 | 27.64 | 351,110 | -0.52(-1.83%) |
Nov 14, 2019 | 28.32 | 28.64 | 27.95 | 28.15 | 408,467 | -0.28(-0.99%) |
Nov 13, 2019 | 30.04 | 30.04 | 28.20 | 28.44 | 351,823 | -2.04(-6.71%) |
Nov 12, 2019 | 31.83 | 32.18 | 30.35 | 30.48 | 301,777 | -1.54(-4.80%) |
Nov 11, 2019 | 31.81 | 32.34 | 31.30 | 32.02 | 187,538 | -0.26(-0.81%) |
Nov 08, 2019 | 32.22 | 32.49 | 31.99 | 32.28 | 308,891 | +0.03(+0.09%) |
Nov 07, 2019 | 31.54 | 32.62 | 31.54 | 32.25 | 252,954 | +0.88(+2.79%) |
Nov 06, 2019 | 31.39 | 31.54 | 31.05 | 31.38 | 412,696 | -0.04(-0.12%) |
Nov 05, 2019 | 31.61 | 31.81 | 31.12 | 31.41 | 442,481 | -0.14(-0.43%) |
Nov 04, 2019 | 30.47 | 31.80 | 30.47 | 31.55 | 434,492 | +1.08(+3.55%) |
Nov 01, 2019 | 29.92 | 30.60 | 29.73 | 30.47 | 182,027 | +0.98(+3.33%) |
Oct 31, 2019 | 30.27 | 30.45 | 29.30 | 29.49 | 291,203 | -0.98(-3.23%) |
Oct 30, 2019 | 30.06 | 31.05 | 29.96 | 30.47 | 425,691 | +0.17(+0.55%) |
Oct 29, 2019 | 29.99 | 30.39 | 29.68 | 30.30 | 369,318 | +0.16(+0.52%) |
Oct 28, 2019 | 29.33 | 30.47 | 29.33 | 30.15 | 391,630 | +1.04(+3.58%) |
Oct 25, 2019 | 29.39 | 29.94 | 29.04 | 29.11 | 278,279 | -0.36(-1.22%) |
Oct 24, 2019 | 29.43 | 29.92 | 28.93 | 29.47 | 585,024 | +0.98(+3.45%) |
Oct 23, 2019 | 28.35 | 28.68 | 28.35 | 28.48 | 302,564 | -0.09(-0.31%) |
Oct 22, 2019 | 28.44 | 28.77 | 28.33 | 28.57 | 317,824 | +0.09(+0.31%) |
Oct 21, 2019 | 27.82 | 28.49 | 27.57 | 28.48 | 179,042 | +0.90(+3.25%) |
Oct 18, 2019 | 27.72 | 27.89 | 27.29 | 27.59 | 147,511 | -0.30(-1.08%) |
Oct 17, 2019 | 28.35 | 28.52 | 27.56 | 27.89 | 159,583 | -0.24(-0.86%) |
Oct 16, 2019 | 27.54 | 28.22 | 27.50 | 28.13 | 296,004 | +0.34(+1.23%) |
Oct 15, 2019 | 27.13 | 27.97 | 26.92 | 27.79 | 183,471 | +0.59(+2.18%) |
Oct 14, 2019 | 27.65 | 27.71 | 27.08 | 27.20 | 159,182 | -0.35(-1.27%) |
Oct 11, 2019 | 26.62 | 28.03 | 26.62 | 27.55 | 224,657 | +1.01(+3.82%) |
Oct 10, 2019 | 26.59 | 26.91 | 26.34 | 26.54 | 189,273 | +0.09(+0.33%) |
Oct 09, 2019 | 26.18 | 26.71 | 25.86 | 26.45 | 417,781 | +0.41(+1.57%) |
Oct 08, 2019 | 26.66 | 26.76 | 25.78 | 26.04 | 422,007 | -0.73(-2.73%) |
Oct 07, 2019 | 27.06 | 27.06 | 26.40 | 26.77 | 236,458 | -0.59(-2.17%) |
Oct 04, 2019 | 26.84 | 27.70 | 26.77 | 27.36 | 308,788 | +0.41(+1.52%) |
Oct 03, 2019 | 27.01 | 27.11 | 26.27 | 26.96 | 569,418 | +0.08(+0.29%) |
Oct 02, 2019 | 27.89 | 27.90 | 26.61 | 26.88 | 558,037 | -1.24(-4.40%) |