Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.45 | 33.11 | 32.45 | 32.80 | 387,400 | +0.11(+0.34%) |
Dec 30, 2019 | 32.79 | 32.86 | 32.16 | 32.69 | 380,433 | -0.25(-0.76%) |
Dec 27, 2019 | 32.87 | 33.29 | 32.55 | 32.94 | 251,500 | +0.21(+0.64%) |
Dec 26, 2019 | 33.24 | 33.44 | 32.61 | 32.73 | 335,832 | -0.35(-1.06%) |
Dec 24, 2019 | 32.69 | 33.21 | 32.67 | 33.08 | 271,400 | +0.48(+1.47%) |
Dec 23, 2019 | 33.79 | 33.97 | 32.53 | 32.60 | 380,257 | -1.02(-3.03%) |
Dec 20, 2019 | 33.75 | 34.17 | 33.51 | 33.62 | 1,428,500 | +0.07(+0.21%) |
Dec 19, 2019 | 33.96 | 34.16 | 33.06 | 33.55 | 371,976 | -0.27(-0.80%) |
Dec 18, 2019 | 34.28 | 34.80 | 33.77 | 33.82 | 287,486 | -0.59(-1.70%) |
Dec 17, 2019 | 34.98 | 35.00 | 34.17 | 34.41 | 279,886 | -0.59(-1.67%) |
Dec 16, 2019 | 34.57 | 35.47 | 34.52 | 34.99 | 536,519 | +0.44(+1.27%) |
Dec 13, 2019 | 34.00 | 35.35 | 33.96 | 34.55 | 414,200 | +0.36(+1.05%) |
Dec 12, 2019 | 33.54 | 34.37 | 33.33 | 34.19 | 334,484 | +0.66(+1.97%) |
Dec 11, 2019 | 33.58 | 33.66 | 32.81 | 33.53 | 742,371 | -0.07(-0.21%) |
Dec 10, 2019 | 33.44 | 34.00 | 33.23 | 33.60 | 437,003 | +0.43(+1.30%) |
Dec 09, 2019 | 33.69 | 33.96 | 32.90 | 33.17 | 540,635 | -0.43(-1.28%) |
Dec 06, 2019 | 34.42 | 34.71 | 33.17 | 33.60 | 423,300 | -0.64(-1.87%) |
Dec 05, 2019 | 34.58 | 34.74 | 34.16 | 34.24 | 267,585 | -0.30(-0.87%) |
Dec 04, 2019 | 35.48 | 35.97 | 34.16 | 34.54 | 503,776 | -0.89(-2.51%) |
Dec 03, 2019 | 34.44 | 35.50 | 34.00 | 35.43 | 442,428 | +0.43(+1.23%) |
Dec 02, 2019 | 36.01 | 36.15 | 34.65 | 35.00 | 327,741 | -0.83(-2.32%) |
Nov 29, 2019 | 36.15 | 36.15 | 35.53 | 35.83 | 166,400 | -0.34(-0.94%) |
Nov 27, 2019 | 35.44 | 36.30 | 35.09 | 36.17 | 378,300 | +0.95(+2.70%) |
Nov 26, 2019 | 35.62 | 35.94 | 34.77 | 35.22 | 540,581 | -0.46(-1.29%) |
Nov 25, 2019 | 34.81 | 35.74 | 34.67 | 35.68 | 542,660 | +1.05(+3.03%) |
Nov 22, 2019 | 34.96 | 35.25 | 34.43 | 34.63 | 564,000 | -0.40(-1.14%) |
Nov 21, 2019 | 35.18 | 35.44 | 34.61 | 35.03 | 351,730 | -0.44(-1.24%) |
Nov 20, 2019 | 35.04 | 35.93 | 34.75 | 35.47 | 506,490 | +0.20(+0.57%) |
Nov 19, 2019 | 34.18 | 35.90 | 33.72 | 35.27 | 994,393 | +1.39(+4.10%) |
Nov 18, 2019 | 33.75 | 34.07 | 33.03 | 33.88 | 742,316 | -0.30(-0.88%) |
Nov 15, 2019 | 33.85 | 34.30 | 32.90 | 34.18 | 598,000 | +0.66(+1.97%) |
Nov 14, 2019 | 33.73 | 33.89 | 33.17 | 33.52 | 415,295 | -0.06(-0.18%) |
Nov 13, 2019 | 33.39 | 33.94 | 33.14 | 33.58 | 440,343 | -0.04(-0.12%) |
Nov 12, 2019 | 32.98 | 34.16 | 32.90 | 33.62 | 1,064,781 | +1.10(+3.38%) |
Nov 11, 2019 | 30.66 | 33.75 | 29.27 | 32.52 | 2,927,956 | +1.55(+5.00%) |
Nov 08, 2019 | 30.00 | 31.45 | 29.21 | 30.97 | 508,600 | +1.06(+3.54%) |
Nov 07, 2019 | 27.00 | 30.13 | 26.83 | 29.91 | 1,316,532 | +0.47(+1.60%) |
Nov 06, 2019 | 29.60 | 30.39 | 29.32 | 29.44 | 582,031 | -0.47(-1.57%) |
Nov 05, 2019 | 30.43 | 30.71 | 29.84 | 29.91 | 324,007 | -0.42(-1.38%) |
Nov 04, 2019 | 30.99 | 31.47 | 30.32 | 30.33 | 517,842 | -0.28(-0.91%) |
Nov 01, 2019 | 31.14 | 31.17 | 30.08 | 30.61 | 881,700 | -0.15(-0.49%) |
Oct 31, 2019 | 31.70 | 31.72 | 30.67 | 30.76 | 634,633 | -0.92(-2.90%) |
Oct 30, 2019 | 30.72 | 31.90 | 30.31 | 31.68 | 579,551 | +1.21(+3.97%) |
Oct 29, 2019 | 30.46 | 30.94 | 30.29 | 30.47 | 439,677 | +0.06(+0.20%) |
Oct 28, 2019 | 30.97 | 31.26 | 30.01 | 30.41 | 455,330 | -0.18(-0.59%) |
Oct 25, 2019 | 30.11 | 30.75 | 28.83 | 30.59 | 560,000 | +0.30(+0.99%) |
Oct 24, 2019 | 29.59 | 30.60 | 29.56 | 30.29 | 657,927 | +0.73(+2.47%) |
Oct 23, 2019 | 28.63 | 30.14 | 28.51 | 29.56 | 732,226 | +0.80(+2.78%) |
Oct 22, 2019 | 28.71 | 29.59 | 28.45 | 28.76 | 863,998 | +0.06(+0.21%) |
Oct 21, 2019 | 27.31 | 28.75 | 26.61 | 28.70 | 1,906,454 | +3.25(+12.77%) |
Oct 18, 2019 | 26.31 | 26.31 | 25.16 | 25.45 | 711,000 | -0.74(-2.83%) |
Oct 17, 2019 | 26.19 | 26.52 | 25.98 | 26.19 | 509,335 | +0.02(+0.08%) |
Oct 16, 2019 | 25.80 | 26.57 | 25.13 | 26.17 | 939,535 | +0.03(+0.11%) |
Oct 15, 2019 | 25.81 | 26.29 | 24.96 | 26.14 | 604,422 | +0.57(+2.23%) |
Oct 14, 2019 | 25.40 | 26.54 | 25.21 | 25.57 | 955,828 | +0.13(+0.51%) |
Oct 11, 2019 | 24.87 | 25.54 | 23.95 | 25.44 | 2,552,400 | +0.87(+3.54%) |
Oct 10, 2019 | 25.79 | 28.39 | 24.51 | 24.57 | 7,282,062 | -14.63(-37.32%) |
Oct 09, 2019 | 39.86 | 39.95 | 38.98 | 39.20 | 243,474 | -0.05(-0.13%) |
Oct 08, 2019 | 39.49 | 40.00 | 38.39 | 39.25 | 295,454 | -0.57(-1.43%) |
Oct 07, 2019 | 39.18 | 40.06 | 39.18 | 39.82 | 494,253 | -0.05(-0.13%) |
Oct 04, 2019 | 38.99 | 39.92 | 38.02 | 39.87 | 554,500 | +1.02(+2.63%) |
Oct 03, 2019 | 37.80 | 38.88 | 37.06 | 38.85 | 426,509 | +0.94(+2.48%) |
Oct 02, 2019 | 36.82 | 37.97 | 36.35 | 37.91 | 374,233 | +0.58(+1.55%) |