Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 39.19 | 39.57 | 38.35 | 38.43 | 865,836 | -0.98(-2.48%) |
Dec 30, 2019 | 39.66 | 39.73 | 38.99 | 39.40 | 630,625 | -0.40(-1.01%) |
Dec 27, 2019 | 39.73 | 40.07 | 39.41 | 39.81 | 568,742 | +0.07(+0.17%) |
Dec 26, 2019 | 39.32 | 39.79 | 39.04 | 39.74 | 864,902 | +0.58(+1.49%) |
Dec 24, 2019 | 39.40 | 39.63 | 38.98 | 39.15 | 566,135 | +0.02(+0.05%) |
Dec 23, 2019 | 38.38 | 39.13 | 38.26 | 39.13 | 1,137,607 | +0.85(+2.23%) |
Dec 20, 2019 | 37.90 | 41.38 | 37.60 | 38.28 | 3,287,113 | +0.83(+2.23%) |
Dec 19, 2019 | 36.18 | 37.48 | 35.99 | 37.45 | 964,928 | +1.03(+2.82%) |
Dec 18, 2019 | 35.87 | 36.56 | 35.40 | 36.42 | 1,807,821 | +0.39(+1.09%) |
Dec 17, 2019 | 35.40 | 36.07 | 34.72 | 36.03 | 3,176,345 | +1.08(+3.10%) |
Dec 16, 2019 | 34.66 | 35.60 | 34.66 | 34.94 | 1,565,294 | -0.41(-1.17%) |
Dec 13, 2019 | 34.52 | 35.96 | 34.01 | 35.36 | 3,377,002 | +1.97(+5.89%) |
Dec 12, 2019 | 32.45 | 33.46 | 32.32 | 33.39 | 868,730 | +0.81(+2.47%) |
Dec 11, 2019 | 33.08 | 33.08 | 32.37 | 32.59 | 402,070 | -0.40(-1.22%) |
Dec 10, 2019 | 32.60 | 33.58 | 32.60 | 32.99 | 1,520,328 | +0.49(+1.50%) |
Dec 09, 2019 | 32.88 | 33.05 | 32.48 | 32.50 | 874,095 | -0.53(-1.60%) |
Dec 06, 2019 | 33.77 | 33.91 | 33.03 | 33.03 | 1,511,746 | -0.06(-0.17%) |
Dec 05, 2019 | 31.55 | 33.15 | 31.50 | 33.08 | 2,437,011 | +1.52(+4.80%) |
Dec 04, 2019 | 32.04 | 32.04 | 31.46 | 31.57 | 1,203,522 | -0.11(-0.33%) |
Dec 03, 2019 | 31.92 | 32.32 | 31.61 | 31.67 | 915,713 | -0.77(-2.36%) |
Dec 02, 2019 | 32.95 | 33.11 | 32.25 | 32.44 | 1,738,383 | -0.36(-1.11%) |
Nov 29, 2019 | 33.25 | 33.63 | 32.63 | 32.81 | 599,505 | -0.78(-2.31%) |
Nov 27, 2019 | 33.85 | 33.92 | 33.41 | 33.58 | 1,983,613 | +0.02(+0.06%) |
Nov 26, 2019 | 33.32 | 33.90 | 33.25 | 33.56 | 1,792,947 | +0.15(+0.46%) |
Nov 25, 2019 | 33.95 | 34.19 | 33.35 | 33.41 | 1,988,536 | -0.21(-0.63%) |
Nov 22, 2019 | 33.20 | 33.62 | 32.90 | 33.62 | 1,161,470 | +0.42(+1.27%) |
Nov 21, 2019 | 33.69 | 34.00 | 33.01 | 33.20 | 675,855 | -0.32(-0.94%) |
Nov 20, 2019 | 34.90 | 34.90 | 33.41 | 33.52 | 911,654 | -1.39(-3.98%) |
Nov 19, 2019 | 34.89 | 35.26 | 34.71 | 34.91 | 644,056 | +0.14(+0.41%) |
Nov 18, 2019 | 35.66 | 35.89 | 34.68 | 34.76 | 1,317,743 | -0.98(-2.74%) |
Nov 15, 2019 | 35.56 | 35.78 | 35.40 | 35.74 | 1,721,766 | +0.45(+1.28%) |
Nov 14, 2019 | 35.14 | 35.78 | 34.70 | 35.29 | 964,458 | +0.12(+0.35%) |
Nov 13, 2019 | 33.65 | 35.78 | 33.61 | 35.16 | 1,552,243 | -0.32(-0.89%) |
Nov 12, 2019 | 35.76 | 35.91 | 35.04 | 35.48 | 1,273,765 | -0.41(-1.15%) |
Nov 11, 2019 | 35.14 | 36.19 | 34.88 | 35.89 | 1,766,873 | +0.34(+0.94%) |
Nov 08, 2019 | 35.44 | 35.86 | 35.24 | 35.56 | 610,872 | -0.18(-0.51%) |
Nov 07, 2019 | 35.87 | 36.38 | 35.55 | 35.74 | 1,323,362 | +0.26(+0.73%) |
Nov 06, 2019 | 35.22 | 35.79 | 35.02 | 35.48 | 1,507,927 | +0.48(+1.37%) |
Nov 05, 2019 | 36.92 | 36.95 | 34.99 | 35.00 | 1,584,070 | -1.92(-5.19%) |
Nov 04, 2019 | 37.11 | 37.71 | 36.68 | 36.92 | 1,022,682 | +0.48(+1.32%) |
Nov 01, 2019 | 36.56 | 36.92 | 36.29 | 36.44 | 627,348 | +0.13(+0.37%) |
Oct 31, 2019 | 35.81 | 36.48 | 35.56 | 36.31 | 718,189 | +0.31(+0.85%) |
Oct 30, 2019 | 35.44 | 36.39 | 35.25 | 36.00 | 1,968,840 | +0.48(+1.35%) |
Oct 29, 2019 | 35.65 | 36.01 | 34.99 | 35.52 | 1,055,139 | -0.36(-1.02%) |
Oct 28, 2019 | 35.71 | 35.93 | 35.43 | 35.88 | 587,890 | +0.32(+0.89%) |
Oct 25, 2019 | 35.49 | 36.01 | 35.19 | 35.57 | 825,584 | -0.08(-0.22%) |
Oct 24, 2019 | 34.25 | 35.92 | 34.25 | 35.64 | 1,258,066 | +1.59(+4.67%) |
Oct 23, 2019 | 33.97 | 34.15 | 33.38 | 34.05 | 1,078,399 | -0.37(-1.09%) |
Oct 22, 2019 | 34.89 | 35.08 | 34.30 | 34.43 | 573,577 | -0.42(-1.21%) |
Oct 21, 2019 | 34.42 | 34.91 | 34.22 | 34.85 | 540,611 | +0.80(+2.34%) |
Oct 18, 2019 | 34.45 | 34.55 | 33.84 | 34.05 | 1,177,946 | -0.41(-1.20%) |
Oct 17, 2019 | 32.83 | 34.52 | 32.47 | 34.46 | 1,462,133 | +1.63(+4.96%) |
Oct 16, 2019 | 32.42 | 32.98 | 31.85 | 32.83 | 1,143,048 | +0.16(+0.50%) |
Oct 15, 2019 | 32.79 | 33.25 | 32.13 | 32.67 | 1,104,629 | -0.17(-0.53%) |
Oct 14, 2019 | 33.27 | 34.43 | 32.79 | 32.84 | 1,183,840 | -1.05(-3.08%) |
Oct 11, 2019 | 33.35 | 34.13 | 32.81 | 33.89 | 1,545,116 | +1.44(+4.43%) |
Oct 10, 2019 | 31.52 | 32.89 | 31.52 | 32.45 | 573,402 | +1.04(+3.30%) |
Oct 09, 2019 | 31.32 | 31.51 | 30.73 | 31.42 | 626,780 | +0.66(+2.15%) |
Oct 08, 2019 | 31.19 | 31.53 | 30.67 | 30.75 | 429,814 | -0.86(-2.73%) |
Oct 07, 2019 | 31.75 | 32.04 | 31.44 | 31.62 | 492,056 | -0.33(-1.02%) |
Oct 04, 2019 | 32.08 | 32.69 | 31.78 | 31.94 | 521,191 | -0.13(-0.42%) |
Oct 03, 2019 | 31.48 | 32.26 | 30.81 | 32.08 | 719,703 | +0.67(+2.14%) |
Oct 02, 2019 | 31.09 | 31.57 | 30.60 | 31.41 | 500,899 | +0.16(+0.52%) |