Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.83 | 33.83 | 33.83 | 0 | +0.14(+0.42%) | |
Dec 30, 2019 | 33.63 | 33.79 | 33.46 | 33.69 | 2,250 | +0.14(+0.42%) |
Dec 27, 2019 | 33.50 | 33.63 | 33.32 | 33.55 | 2,084 | -0.09(-0.27%) |
Dec 24, 2019 | 33.64 | 33.64 | 33.64 | 0 | +0.64(+1.94%) | |
Dec 23, 2019 | 33.77 | 33.87 | 32.31 | 33.00 | 19,940 | -0.65(-1.93%) |
Dec 20, 2019 | 33.40 | 34.27 | 33.38 | 33.65 | 9,100 | -0.20(-0.59%) |
Dec 19, 2019 | 33.32 | 33.94 | 33.32 | 33.85 | 2,171 | +0.53(+1.59%) |
Dec 18, 2019 | 33.21 | 33.48 | 33.21 | 33.32 | 3,825 | +0.23(+0.70%) |
Dec 17, 2019 | 32.19 | 33.47 | 32.19 | 33.09 | 11,467 | +0.19(+0.58%) |
Dec 16, 2019 | 33.00 | 33.50 | 32.28 | 32.90 | 19,154 | -0.59(-1.76%) |
Dec 13, 2019 | 33.04 | 33.56 | 32.65 | 33.49 | 11,806 | +0.04(+0.12%) |
Dec 12, 2019 | 34.86 | 34.86 | 33.40 | 33.45 | 13,465 | -1.55(-4.43%) |
Dec 11, 2019 | 35.68 | 35.82 | 35.00 | 35.00 | 6,362 | -0.33(-0.93%) |
Dec 10, 2019 | 35.14 | 35.50 | 35.14 | 35.33 | 3,452 | +0.00(+0.00%) |
Dec 09, 2019 | 35.84 | 35.84 | 35.06 | 35.33 | 11,241 | -0.57(-1.59%) |
Dec 06, 2019 | 35.68 | 36.05 | 35.65 | 35.90 | 1,444 | +0.25(+0.70%) |
Dec 05, 2019 | 35.61 | 35.99 | 35.61 | 35.65 | 2,018 | +0.15(+0.42%) |
Dec 04, 2019 | 35.62 | 37.25 | 35.50 | 35.50 | 8,962 | -1.26(-3.43%) |
Dec 03, 2019 | 35.99 | 36.76 | 35.06 | 36.76 | 9,527 | +0.96(+2.68%) |
Dec 02, 2019 | 35.54 | 35.80 | 35.50 | 35.80 | 10,443 | -0.17(-0.47%) |
Nov 29, 2019 | 35.78 | 35.97 | 34.74 | 35.97 | 9,475 | +1.48(+4.29%) |
Nov 28, 2019 | 34.89 | 35.36 | 34.12 | 34.49 | 12,383 | +0.09(+0.26%) |
Nov 27, 2019 | 31.75 | 34.40 | 31.34 | 34.40 | 41,147 | +2.63(+8.28%) |
Nov 26, 2019 | 31.58 | 31.78 | 31.49 | 31.77 | 3,221 | +0.05(+0.16%) |
Nov 25, 2019 | 31.78 | 31.78 | 31.52 | 31.72 | 3,990 | -0.06(-0.19%) |
Nov 22, 2019 | 32.09 | 32.09 | 31.74 | 31.78 | 5,008 | -0.43(-1.33%) |
Nov 21, 2019 | 31.98 | 32.71 | 31.98 | 32.21 | 3,320 | -0.38(-1.17%) |
Nov 20, 2019 | 32.50 | 32.63 | 32.25 | 32.59 | 5,500 | +0.21(+0.65%) |
Nov 19, 2019 | 32.46 | 32.57 | 32.25 | 32.38 | 24,287 | -0.17(-0.52%) |
Nov 18, 2019 | 31.97 | 32.95 | 31.96 | 32.55 | 7,234 | +0.52(+1.62%) |
Nov 15, 2019 | 32.59 | 32.59 | 32.02 | 32.03 | 48,649 | -0.10(-0.31%) |
Nov 14, 2019 | 31.71 | 32.20 | 31.71 | 32.13 | 5,457 | +0.46(+1.45%) |
Nov 13, 2019 | 32.45 | 32.60 | 31.67 | 31.67 | 15,242 | -0.42(-1.31%) |
Nov 12, 2019 | 32.05 | 32.30 | 31.59 | 32.09 | 10,193 | +0.18(+0.56%) |
Nov 11, 2019 | 31.39 | 32.23 | 31.39 | 31.91 | 13,285 | +0.78(+2.51%) |
Nov 08, 2019 | 30.24 | 31.44 | 30.11 | 31.13 | 372,439 | +1.15(+3.84%) |
Nov 07, 2019 | 29.82 | 30.10 | 29.69 | 29.98 | 9,498 | +0.23(+0.77%) |
Nov 06, 2019 | 30.05 | 30.20 | 29.51 | 29.75 | 67,442 | -0.30(-1.00%) |
Nov 05, 2019 | 29.99 | 30.26 | 29.50 | 30.05 | 27,768 | +0.23(+0.77%) |
Nov 04, 2019 | 29.36 | 29.93 | 29.36 | 29.82 | 13,452 | +0.32(+1.08%) |
Nov 01, 2019 | 29.25 | 29.50 | 28.97 | 29.50 | 4,595 | +0.28(+0.96%) |
Oct 31, 2019 | 29.00 | 29.22 | 28.98 | 29.22 | 3,300 | +0.24(+0.83%) |
Oct 30, 2019 | 29.24 | 29.26 | 28.98 | 28.98 | 970 | -0.02(-0.07%) |
Oct 28, 2019 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) | |
Oct 25, 2019 | 29.25 | 29.25 | 28.97 | 29.00 | 15,505 | -0.50(-1.69%) |
Oct 24, 2019 | 29.41 | 29.50 | 28.97 | 29.50 | 5,077 | +0.25(+0.85%) |
Oct 23, 2019 | 29.49 | 29.69 | 29.21 | 29.25 | 4,427 | +0.00(+0.00%) |
Oct 22, 2019 | 29.06 | 29.50 | 29.06 | 29.25 | 9,459 | +0.30(+1.04%) |
Oct 21, 2019 | 28.92 | 29.00 | 28.90 | 28.95 | 2,655 | +0.20(+0.70%) |
Oct 18, 2019 | 28.91 | 28.94 | 28.75 | 28.75 | 1,447 | -0.05(-0.17%) |
Oct 17, 2019 | 28.91 | 28.91 | 28.80 | 28.80 | 400 | -0.12(-0.41%) |
Oct 16, 2019 | 28.70 | 28.92 | 28.70 | 28.92 | 2,489 | +0.15(+0.52%) |
Oct 15, 2019 | 28.60 | 28.77 | 28.60 | 28.77 | 1,588 | +0.25(+0.88%) |
Oct 11, 2019 | 28.52 | 28.52 | 28.52 | 0 | -0.23(-0.80%) | |
Oct 10, 2019 | 28.85 | 29.07 | 28.75 | 28.75 | 4,404 | +0.00(+0.00%) |
Oct 09, 2019 | 28.80 | 28.80 | 28.50 | 28.75 | 2,870 | -0.33(-1.13%) |
Oct 08, 2019 | 28.50 | 29.08 | 28.50 | 29.08 | 7,498 | +0.58(+2.04%) |
Oct 07, 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 280 | +0.00(+0.00%) |
Oct 04, 2019 | 28.51 | 28.60 | 28.50 | 28.50 | 2,689 | +0.00(+0.00%) |
Oct 03, 2019 | 28.60 | 28.80 | 28.50 | 28.50 | 4,172 | -0.02(-0.07%) |
Oct 02, 2019 | 28.65 | 28.77 | 28.50 | 28.52 | 13,080 | -0.25(-0.87%) |