Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.50 | 33.89 | 33.08 | 33.12 | 723,300 | -0.20(-0.60%) |
Dec 30, 2019 | 33.17 | 34.05 | 33.12 | 33.32 | 978,395 | -0.01(-0.03%) |
Dec 27, 2019 | 33.97 | 34.02 | 32.97 | 33.33 | 760,400 | -0.44(-1.30%) |
Dec 26, 2019 | 33.36 | 34.04 | 33.34 | 33.77 | 871,024 | +0.41(+1.23%) |
Dec 24, 2019 | 32.60 | 33.80 | 32.35 | 33.36 | 730,100 | +0.74(+2.27%) |
Dec 23, 2019 | 33.52 | 34.37 | 32.35 | 32.62 | 1,833,785 | -1.08(-3.20%) |
Dec 20, 2019 | 34.36 | 34.60 | 33.70 | 33.70 | 1,690,800 | -0.66(-1.92%) |
Dec 19, 2019 | 33.30 | 34.80 | 33.30 | 34.36 | 1,031,196 | +0.58(+1.72%) |
Dec 18, 2019 | 33.97 | 34.38 | 33.33 | 33.78 | 1,390,507 | -0.24(-0.71%) |
Dec 17, 2019 | 33.64 | 34.05 | 33.21 | 34.02 | 1,414,209 | +0.26(+0.77%) |
Dec 16, 2019 | 33.84 | 34.44 | 33.18 | 33.76 | 3,129,494 | -1.23(-3.52%) |
Dec 13, 2019 | 35.26 | 35.47 | 34.40 | 34.99 | 1,592,600 | -0.25(-0.71%) |
Dec 12, 2019 | 35.06 | 35.53 | 34.49 | 35.24 | 1,766,818 | +0.13(+0.37%) |
Dec 11, 2019 | 35.18 | 35.73 | 34.88 | 35.11 | 1,493,213 | -0.29(-0.82%) |
Dec 10, 2019 | 34.02 | 35.46 | 34.00 | 35.40 | 1,126,635 | +1.12(+3.27%) |
Dec 09, 2019 | 34.92 | 35.14 | 33.80 | 34.28 | 1,729,248 | -1.01(-2.86%) |
Dec 06, 2019 | 35.55 | 35.64 | 34.96 | 35.29 | 761,200 | -0.03(-0.08%) |
Dec 05, 2019 | 34.81 | 35.96 | 34.81 | 35.32 | 956,640 | +0.59(+1.70%) |
Dec 04, 2019 | 35.69 | 35.69 | 34.72 | 34.73 | 1,162,393 | -0.29(-0.83%) |
Dec 03, 2019 | 34.40 | 35.55 | 34.35 | 35.02 | 1,442,990 | -0.18(-0.51%) |
Dec 02, 2019 | 37.58 | 37.59 | 35.20 | 35.20 | 2,089,211 | -2.77(-7.30%) |
Nov 29, 2019 | 36.15 | 38.04 | 35.80 | 37.97 | 1,388,600 | +1.09(+2.96%) |
Nov 27, 2019 | 35.98 | 37.29 | 35.85 | 36.88 | 1,481,800 | +1.01(+2.82%) |
Nov 26, 2019 | 36.07 | 36.34 | 35.12 | 35.87 | 2,258,278 | -0.40(-1.10%) |
Nov 25, 2019 | 36.50 | 37.37 | 35.94 | 36.27 | 2,280,959 | +0.33(+0.92%) |
Nov 22, 2019 | 35.93 | 36.78 | 33.10 | 35.94 | 5,758,200 | -0.06(-0.17%) |
Nov 21, 2019 | 37.67 | 39.32 | 35.00 | 36.00 | 8,032,959 | -7.50(-17.24%) |
Nov 20, 2019 | 43.37 | 44.19 | 42.54 | 43.50 | 1,352,588 | -0.27(-0.62%) |
Nov 19, 2019 | 43.87 | 44.42 | 42.73 | 43.77 | 1,190,407 | +0.25(+0.57%) |
Nov 18, 2019 | 44.47 | 44.55 | 43.38 | 43.52 | 833,817 | -1.10(-2.47%) |
Nov 15, 2019 | 43.75 | 45.11 | 43.75 | 44.62 | 920,800 | +1.21(+2.79%) |
Nov 14, 2019 | 43.32 | 43.55 | 42.59 | 43.41 | 546,040 | -0.16(-0.37%) |
Nov 13, 2019 | 44.16 | 44.48 | 43.23 | 43.57 | 614,390 | -0.93(-2.09%) |
Nov 12, 2019 | 44.19 | 45.30 | 43.88 | 44.50 | 1,295,032 | +1.02(+2.35%) |
Nov 11, 2019 | 41.95 | 43.48 | 40.93 | 43.48 | 985,335 | +1.00(+2.35%) |
Nov 08, 2019 | 42.38 | 43.60 | 41.86 | 42.48 | 871,500 | +0.03(+0.07%) |
Nov 07, 2019 | 43.30 | 43.75 | 42.16 | 42.45 | 1,115,842 | +0.45(+1.07%) |
Nov 06, 2019 | 42.00 | 42.22 | 40.16 | 42.00 | 1,421,923 | -0.45(-1.06%) |
Nov 05, 2019 | 44.83 | 44.87 | 42.31 | 42.45 | 1,199,569 | -2.12(-4.76%) |
Nov 04, 2019 | 44.76 | 45.33 | 44.26 | 44.57 | 781,163 | +0.88(+2.01%) |
Nov 01, 2019 | 44.44 | 45.00 | 43.61 | 43.69 | 656,600 | +0.17(+0.39%) |
Oct 31, 2019 | 43.28 | 44.14 | 42.96 | 43.52 | 461,698 | -0.39(-0.89%) |
Oct 30, 2019 | 43.77 | 44.08 | 42.96 | 43.91 | 685,868 | +0.02(+0.05%) |
Oct 29, 2019 | 44.37 | 44.37 | 43.10 | 43.89 | 845,350 | -0.70(-1.57%) |
Oct 28, 2019 | 44.03 | 45.05 | 43.79 | 44.59 | 876,765 | +1.07(+2.46%) |
Oct 25, 2019 | 41.77 | 43.67 | 41.36 | 43.52 | 1,659,000 | +2.09(+5.04%) |
Oct 24, 2019 | 41.49 | 41.95 | 40.82 | 41.43 | 628,447 | +0.17(+0.41%) |
Oct 23, 2019 | 40.66 | 41.39 | 40.50 | 41.26 | 597,525 | +0.17(+0.41%) |
Oct 22, 2019 | 41.80 | 42.17 | 40.70 | 41.09 | 780,956 | -0.56(-1.34%) |
Oct 21, 2019 | 41.88 | 43.15 | 41.55 | 41.65 | 1,101,633 | +0.65(+1.59%) |
Oct 18, 2019 | 41.74 | 42.03 | 40.95 | 41.00 | 1,361,200 | -1.07(-2.54%) |
Oct 17, 2019 | 45.14 | 45.14 | 41.98 | 42.07 | 1,582,253 | -2.52(-5.65%) |
Oct 16, 2019 | 45.72 | 45.80 | 44.24 | 44.59 | 730,862 | -0.91(-2.00%) |
Oct 15, 2019 | 44.72 | 46.10 | 44.72 | 45.50 | 1,102,634 | +0.82(+1.84%) |
Oct 14, 2019 | 44.96 | 45.59 | 44.29 | 44.68 | 693,756 | -0.34(-0.76%) |
Oct 11, 2019 | 45.26 | 45.88 | 44.55 | 45.02 | 1,459,300 | +1.45(+3.33%) |
Oct 10, 2019 | 42.30 | 43.88 | 41.90 | 43.57 | 787,827 | +1.49(+3.54%) |
Oct 09, 2019 | 42.00 | 42.71 | 40.80 | 42.08 | 1,283,622 | +1.38(+3.39%) |
Oct 08, 2019 | 42.44 | 43.48 | 40.56 | 40.70 | 1,710,444 | -3.21(-7.31%) |
Oct 07, 2019 | 43.72 | 44.35 | 43.14 | 43.91 | 613,972 | -0.06(-0.14%) |
Oct 04, 2019 | 43.97 | 44.39 | 43.19 | 43.97 | 486,900 | +0.17(+0.39%) |
Oct 03, 2019 | 42.02 | 44.32 | 41.36 | 43.80 | 1,431,836 | +1.77(+4.21%) |
Oct 02, 2019 | 41.79 | 42.53 | 41.35 | 42.03 | 921,166 | -0.71(-1.66%) |