Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 35.80 | 35.87 | 35.54 | 35.67 | 12,900 | -0.17(-0.47%) |
Dec 30, 2019 | 36.29 | 36.32 | 35.79 | 35.84 | 15,024 | -0.37(-1.02%) |
Dec 27, 2019 | 35.97 | 36.38 | 35.80 | 36.21 | 20,500 | +0.13(+0.37%) |
Dec 26, 2019 | 36.03 | 36.12 | 35.82 | 36.08 | 29,837 | +0.23(+0.66%) |
Dec 24, 2019 | 35.68 | 35.88 | 35.68 | 35.84 | 11,900 | +0.28(+0.79%) |
Dec 23, 2019 | 35.34 | 35.89 | 35.34 | 35.56 | 48,569 | +0.66(+1.89%) |
Dec 20, 2019 | 35.26 | 35.30 | 34.90 | 34.90 | 58,700 | -0.30(-0.85%) |
Dec 19, 2019 | 34.93 | 35.38 | 34.81 | 35.20 | 57,548 | +0.68(+1.97%) |
Dec 18, 2019 | 35.03 | 35.13 | 34.48 | 34.52 | 134,881 | -0.97(-2.73%) |
Dec 17, 2019 | 35.70 | 36.00 | 35.18 | 35.49 | 99,150 | -0.83(-2.29%) |
Dec 16, 2019 | 36.20 | 36.49 | 35.80 | 36.32 | 108,246 | +0.82(+2.31%) |
Dec 13, 2019 | 35.43 | 35.77 | 35.39 | 35.50 | 37,700 | -0.40(-1.11%) |
Dec 12, 2019 | 35.05 | 35.96 | 35.05 | 35.90 | 65,657 | +1.23(+3.55%) |
Dec 11, 2019 | 34.36 | 34.69 | 34.31 | 34.67 | 23,719 | +0.36(+1.05%) |
Dec 10, 2019 | 34.21 | 34.69 | 34.15 | 34.31 | 35,834 | +0.49(+1.45%) |
Dec 09, 2019 | 33.63 | 34.07 | 33.52 | 33.82 | 42,741 | +0.95(+2.89%) |
Dec 06, 2019 | 32.86 | 33.00 | 32.72 | 32.87 | 38,100 | +0.46(+1.42%) |
Dec 05, 2019 | 32.14 | 32.64 | 32.00 | 32.41 | 65,366 | +0.26(+0.81%) |
Dec 04, 2019 | 31.91 | 32.15 | 31.59 | 32.15 | 81,740 | +0.61(+1.93%) |
Dec 03, 2019 | 30.62 | 31.54 | 30.62 | 31.54 | 93,048 | +0.99(+3.24%) |
Dec 02, 2019 | 30.79 | 30.82 | 30.39 | 30.55 | 42,036 | -0.07(-0.23%) |
Nov 29, 2019 | 30.55 | 31.14 | 30.55 | 30.62 | 28,800 | +0.06(+0.20%) |
Nov 27, 2019 | 30.25 | 30.76 | 30.25 | 30.56 | 25,600 | +0.22(+0.73%) |
Nov 26, 2019 | 29.90 | 30.38 | 29.90 | 30.34 | 50,467 | +0.64(+2.15%) |
Nov 25, 2019 | 29.87 | 30.09 | 29.61 | 29.70 | 72,239 | +0.96(+3.34%) |
Nov 22, 2019 | 29.05 | 29.19 | 28.74 | 28.74 | 45,000 | +0.00(+0.00%) |
Nov 21, 2019 | 28.90 | 29.00 | 28.59 | 28.74 | 236,251 | -0.20(-0.69%) |
Nov 20, 2019 | 29.16 | 29.30 | 28.69 | 28.94 | 67,182 | -0.04(-0.14%) |
Nov 19, 2019 | 29.09 | 29.29 | 28.86 | 28.98 | 207,622 | +0.78(+2.77%) |
Nov 18, 2019 | 26.33 | 29.50 | 26.29 | 28.20 | 356,267 | +2.09(+8.00%) |
Nov 15, 2019 | 26.02 | 26.27 | 26.02 | 26.11 | 50,400 | +0.04(+0.15%) |
Nov 14, 2019 | 26.12 | 26.25 | 25.95 | 26.07 | 31,366 | -0.26(-0.99%) |
Nov 13, 2019 | 26.33 | 26.41 | 26.24 | 26.33 | 51,598 | +0.16(+0.61%) |
Nov 12, 2019 | 26.71 | 26.72 | 25.85 | 26.17 | 114,506 | -0.57(-2.13%) |
Nov 11, 2019 | 27.31 | 27.31 | 26.51 | 26.74 | 75,120 | -0.25(-0.93%) |
Nov 08, 2019 | 26.98 | 27.17 | 26.91 | 26.99 | 64,000 | +0.39(+1.47%) |
Nov 07, 2019 | 26.36 | 26.82 | 26.28 | 26.60 | 43,428 | -0.07(-0.26%) |
Nov 06, 2019 | 27.22 | 27.27 | 26.57 | 26.67 | 57,650 | -0.56(-2.06%) |
Nov 05, 2019 | 27.48 | 27.49 | 26.91 | 27.23 | 79,257 | -0.85(-3.03%) |
Nov 04, 2019 | 28.34 | 28.48 | 28.03 | 28.08 | 44,170 | +0.22(+0.79%) |
Nov 01, 2019 | 27.67 | 28.14 | 27.67 | 27.86 | 24,000 | +0.64(+2.35%) |
Oct 31, 2019 | 27.15 | 27.38 | 26.94 | 27.22 | 44,950 | -0.42(-1.52%) |
Oct 30, 2019 | 26.96 | 27.75 | 26.86 | 27.64 | 56,342 | +0.23(+0.84%) |
Oct 29, 2019 | 26.08 | 27.79 | 25.81 | 27.41 | 126,447 | +0.50(+1.86%) |
Oct 28, 2019 | 27.25 | 27.38 | 26.80 | 26.91 | 96,845 | -1.20(-4.27%) |
Oct 25, 2019 | 28.08 | 28.25 | 28.01 | 28.11 | 20,500 | +0.06(+0.21%) |
Oct 24, 2019 | 28.45 | 28.55 | 27.98 | 28.05 | 41,949 | -0.25(-0.88%) |
Oct 23, 2019 | 28.61 | 28.69 | 28.19 | 28.30 | 33,023 | -0.46(-1.60%) |
Oct 22, 2019 | 29.17 | 29.40 | 28.61 | 28.76 | 83,966 | +1.55(+5.70%) |
Oct 21, 2019 | 27.39 | 27.42 | 27.15 | 27.21 | 37,237 | -0.55(-1.98%) |
Oct 18, 2019 | 27.90 | 27.95 | 27.57 | 27.76 | 30,700 | +0.20(+0.73%) |
Oct 17, 2019 | 27.83 | 27.88 | 27.55 | 27.56 | 17,456 | +0.08(+0.29%) |
Oct 16, 2019 | 27.46 | 27.60 | 27.30 | 27.48 | 88,782 | +0.18(+0.66%) |
Oct 15, 2019 | 27.38 | 27.73 | 27.24 | 27.30 | 168,509 | +0.37(+1.37%) |
Oct 14, 2019 | 26.81 | 27.04 | 26.69 | 26.93 | 29,758 | +0.25(+0.94%) |
Oct 11, 2019 | 26.67 | 26.92 | 26.62 | 26.68 | 37,800 | -0.02(-0.07%) |
Oct 10, 2019 | 26.73 | 26.79 | 26.45 | 26.70 | 35,407 | -0.57(-2.09%) |
Oct 09, 2019 | 27.26 | 27.34 | 27.14 | 27.27 | 68,544 | +0.62(+2.33%) |
Oct 08, 2019 | 27.00 | 27.00 | 26.60 | 26.65 | 53,470 | +0.00(+0.00%) |
Oct 07, 2019 | 26.65 | 26.89 | 26.64 | 26.65 | 24,015 | -0.18(-0.67%) |
Oct 04, 2019 | 26.82 | 26.94 | 26.59 | 26.83 | 18,900 | +0.52(+1.98%) |
Oct 03, 2019 | 26.28 | 26.33 | 25.88 | 26.31 | 27,355 | +0.04(+0.15%) |
Oct 02, 2019 | 26.24 | 26.30 | 25.95 | 26.27 | 58,017 | -0.51(-1.90%) |