Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.71 | 32.75 | 32.46 | 32.56 | 149,500 | -0.15(-0.46%) |
Dec 30, 2019 | 32.95 | 33.09 | 32.70 | 32.71 | 361,615 | -0.20(-0.62%) |
Dec 27, 2019 | 33.03 | 33.09 | 32.82 | 32.91 | 214,100 | -0.14(-0.41%) |
Dec 26, 2019 | 32.54 | 33.07 | 32.54 | 33.05 | 196,208 | +0.45(+1.38%) |
Dec 24, 2019 | 32.56 | 32.65 | 32.53 | 32.60 | 90,800 | +0.04(+0.12%) |
Dec 23, 2019 | 32.58 | 32.70 | 32.38 | 32.56 | 371,319 | -0.15(-0.46%) |
Dec 20, 2019 | 32.42 | 32.99 | 32.40 | 32.71 | 577,400 | +0.88(+2.76%) |
Dec 19, 2019 | 31.96 | 32.00 | 31.57 | 31.83 | 494,241 | +0.42(+1.34%) |
Dec 18, 2019 | 31.39 | 31.55 | 31.39 | 31.41 | 296,653 | +0.73(+2.37%) |
Dec 17, 2019 | 30.59 | 30.75 | 30.44 | 30.68 | 213,869 | +0.85(+2.86%) |
Dec 16, 2019 | 29.35 | 29.85 | 29.35 | 29.83 | 282,477 | +0.55(+1.88%) |
Dec 13, 2019 | 29.41 | 29.64 | 29.17 | 29.28 | 247,900 | +0.47(+1.63%) |
Dec 12, 2019 | 28.18 | 28.81 | 28.15 | 28.81 | 990,996 | +1.06(+3.82%) |
Dec 11, 2019 | 27.81 | 27.86 | 27.58 | 27.75 | 1,307,434 | +0.35(+1.28%) |
Dec 10, 2019 | 27.35 | 27.52 | 27.25 | 27.40 | 1,591,341 | -0.35(-1.26%) |
Dec 09, 2019 | 27.96 | 28.10 | 27.73 | 27.75 | 384,721 | -0.21(-0.75%) |
Dec 06, 2019 | 27.95 | 28.09 | 27.88 | 27.96 | 631,100 | +0.14(+0.50%) |
Dec 05, 2019 | 27.80 | 27.99 | 27.67 | 27.82 | 418,197 | -0.53(-1.87%) |
Dec 04, 2019 | 28.18 | 28.50 | 28.17 | 28.35 | 204,452 | +0.58(+2.09%) |
Dec 03, 2019 | 27.62 | 27.79 | 27.48 | 27.77 | 302,074 | -0.15(-0.54%) |
Dec 02, 2019 | 27.97 | 28.03 | 27.82 | 27.92 | 387,734 | -0.57(-2.00%) |
Nov 29, 2019 | 28.63 | 28.66 | 28.45 | 28.49 | 129,400 | -0.70(-2.40%) |
Nov 27, 2019 | 29.11 | 29.29 | 29.05 | 29.19 | 1,229,700 | -0.24(-0.82%) |
Nov 26, 2019 | 29.45 | 29.66 | 29.30 | 29.43 | 1,113,015 | -0.92(-3.03%) |
Nov 25, 2019 | 30.08 | 30.36 | 30.00 | 30.35 | 264,738 | +0.10(+0.33%) |
Nov 22, 2019 | 30.31 | 30.38 | 30.15 | 30.25 | 297,000 | +0.33(+1.10%) |
Nov 21, 2019 | 30.00 | 30.14 | 29.76 | 29.92 | 216,018 | +0.19(+0.64%) |
Nov 20, 2019 | 30.07 | 30.10 | 29.66 | 29.73 | 596,904 | -0.43(-1.43%) |
Nov 19, 2019 | 30.20 | 30.32 | 30.00 | 30.16 | 635,348 | +1.19(+4.11%) |
Nov 18, 2019 | 29.07 | 29.25 | 28.95 | 28.97 | 580,507 | +0.37(+1.29%) |
Nov 15, 2019 | 28.73 | 28.80 | 28.56 | 28.60 | 459,600 | +0.30(+1.06%) |
Nov 14, 2019 | 28.57 | 28.66 | 28.15 | 28.30 | 816,144 | +0.14(+0.50%) |
Nov 13, 2019 | 27.87 | 28.38 | 27.85 | 28.16 | 502,544 | -0.73(-2.53%) |
Nov 12, 2019 | 28.91 | 28.97 | 28.79 | 28.89 | 485,421 | +0.25(+0.87%) |
Nov 11, 2019 | 28.51 | 28.75 | 28.50 | 28.64 | 405,099 | -0.39(-1.34%) |
Nov 08, 2019 | 29.11 | 29.12 | 28.88 | 29.03 | 407,500 | -0.53(-1.79%) |
Nov 07, 2019 | 29.70 | 29.80 | 29.47 | 29.56 | 355,118 | +0.25(+0.85%) |
Nov 06, 2019 | 29.59 | 29.60 | 29.27 | 29.31 | 599,164 | -0.05(-0.15%) |
Nov 05, 2019 | 29.63 | 29.68 | 29.16 | 29.36 | 1,494,716 | +0.27(+0.91%) |
Nov 04, 2019 | 29.23 | 29.44 | 29.03 | 29.09 | 537,304 | +0.51(+1.78%) |
Nov 01, 2019 | 28.56 | 28.66 | 28.44 | 28.58 | 409,200 | +0.33(+1.17%) |
Oct 31, 2019 | 28.41 | 28.52 | 28.02 | 28.25 | 485,561 | +0.03(+0.11%) |
Oct 30, 2019 | 28.03 | 28.34 | 27.94 | 28.22 | 909,001 | -0.20(-0.69%) |
Oct 29, 2019 | 28.52 | 28.72 | 28.34 | 28.41 | 1,584,549 | -0.45(-1.54%) |
Oct 28, 2019 | 28.88 | 29.09 | 28.83 | 28.86 | 892,090 | +0.09(+0.31%) |
Oct 25, 2019 | 28.60 | 28.81 | 28.38 | 28.77 | 889,400 | -0.56(-1.91%) |
Oct 24, 2019 | 29.60 | 29.66 | 29.30 | 29.33 | 461,162 | +0.06(+0.20%) |
Oct 23, 2019 | 29.18 | 29.45 | 29.05 | 29.27 | 652,355 | -1.50(-4.87%) |
Oct 22, 2019 | 31.02 | 31.13 | 30.70 | 30.77 | 439,054 | -0.07(-0.23%) |
Oct 21, 2019 | 31.07 | 31.08 | 30.72 | 30.84 | 763,319 | -0.07(-0.23%) |
Oct 18, 2019 | 31.14 | 31.23 | 30.75 | 30.91 | 357,000 | -0.20(-0.64%) |
Oct 17, 2019 | 31.56 | 31.62 | 30.95 | 31.11 | 840,462 | +0.52(+1.70%) |
Oct 16, 2019 | 30.57 | 30.78 | 30.45 | 30.59 | 368,502 | +0.10(+0.33%) |
Oct 15, 2019 | 30.55 | 30.61 | 30.36 | 30.49 | 377,867 | -0.14(-0.46%) |
Oct 14, 2019 | 30.65 | 30.81 | 30.58 | 30.63 | 281,927 | +0.05(+0.16%) |
Oct 11, 2019 | 30.52 | 30.83 | 30.45 | 30.58 | 499,400 | +0.89(+3.00%) |
Oct 10, 2019 | 29.88 | 30.02 | 29.62 | 29.69 | 1,585,536 | +0.26(+0.88%) |
Oct 09, 2019 | 29.31 | 29.48 | 29.31 | 29.43 | 412,460 | -0.03(-0.10%) |
Oct 08, 2019 | 29.55 | 29.64 | 29.38 | 29.46 | 329,726 | -0.26(-0.87%) |
Oct 07, 2019 | 29.92 | 29.97 | 29.63 | 29.72 | 219,892 | -0.35(-1.16%) |
Oct 04, 2019 | 29.82 | 30.12 | 29.82 | 30.07 | 303,000 | +0.21(+0.70%) |
Oct 03, 2019 | 29.62 | 29.99 | 29.54 | 29.86 | 423,804 | +0.55(+1.88%) |
Oct 02, 2019 | 29.70 | 29.86 | 29.18 | 29.31 | 1,177,744 | -0.62(-2.07%) |