Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.66 | 32.99 | 32.52 | 32.72 | 367,700 | -0.08(-0.26%) |
Dec 30, 2019 | 32.93 | 32.97 | 32.48 | 32.80 | 450,545 | -0.17(-0.52%) |
Dec 27, 2019 | 33.45 | 33.56 | 32.78 | 32.97 | 586,000 | -0.47(-1.41%) |
Dec 26, 2019 | 32.66 | 33.67 | 32.47 | 33.44 | 962,180 | +0.91(+2.80%) |
Dec 24, 2019 | 32.53 | 32.75 | 32.31 | 32.53 | 131,300 | -0.03(-0.09%) |
Dec 23, 2019 | 32.87 | 32.87 | 32.31 | 32.56 | 517,336 | -0.19(-0.58%) |
Dec 20, 2019 | 32.50 | 32.90 | 32.25 | 32.75 | 1,354,700 | +0.28(+0.86%) |
Dec 19, 2019 | 31.65 | 32.79 | 31.57 | 32.47 | 892,465 | +0.94(+2.98%) |
Dec 18, 2019 | 32.27 | 32.27 | 31.48 | 31.53 | 541,186 | -0.61(-1.90%) |
Dec 17, 2019 | 32.15 | 32.51 | 31.85 | 32.14 | 881,594 | -0.08(-0.25%) |
Dec 16, 2019 | 32.19 | 32.57 | 32.19 | 32.22 | 629,623 | +0.08(+0.25%) |
Dec 13, 2019 | 32.11 | 32.65 | 32.00 | 32.14 | 511,500 | +0.02(+0.06%) |
Dec 12, 2019 | 31.67 | 32.19 | 31.50 | 32.12 | 936,495 | +0.41(+1.29%) |
Dec 11, 2019 | 31.72 | 32.07 | 31.61 | 31.71 | 1,051,364 | +0.01(+0.03%) |
Dec 10, 2019 | 32.10 | 32.13 | 31.63 | 31.70 | 807,334 | -0.50(-1.55%) |
Dec 09, 2019 | 32.54 | 32.65 | 32.16 | 32.20 | 453,557 | -0.44(-1.35%) |
Dec 06, 2019 | 32.50 | 32.95 | 32.50 | 32.64 | 583,800 | +0.35(+1.08%) |
Dec 05, 2019 | 32.04 | 32.46 | 31.75 | 32.29 | 533,930 | +0.28(+0.87%) |
Dec 04, 2019 | 31.83 | 32.34 | 31.82 | 32.01 | 572,018 | +0.18(+0.57%) |
Dec 03, 2019 | 31.39 | 31.94 | 30.83 | 31.83 | 935,532 | +0.33(+1.05%) |
Dec 02, 2019 | 31.46 | 31.52 | 31.00 | 31.50 | 773,804 | +0.00(+0.00%) |
Nov 29, 2019 | 31.83 | 31.83 | 31.41 | 31.50 | 136,800 | -0.29(-0.91%) |
Nov 27, 2019 | 31.73 | 31.93 | 31.46 | 31.79 | 378,800 | +0.06(+0.19%) |
Nov 26, 2019 | 31.46 | 31.77 | 31.20 | 31.73 | 569,869 | +0.32(+1.02%) |
Nov 25, 2019 | 30.62 | 31.45 | 30.59 | 31.41 | 748,797 | +0.84(+2.73%) |
Nov 22, 2019 | 31.70 | 31.70 | 30.51 | 30.57 | 733,000 | -1.05(-3.34%) |
Nov 21, 2019 | 32.46 | 32.54 | 31.55 | 31.63 | 737,585 | -1.01(-3.09%) |
Nov 20, 2019 | 32.36 | 33.11 | 32.31 | 32.64 | 601,408 | +0.24(+0.74%) |
Nov 19, 2019 | 32.26 | 32.55 | 31.98 | 32.40 | 869,910 | +0.28(+0.87%) |
Nov 18, 2019 | 32.43 | 32.75 | 31.93 | 32.12 | 740,614 | -0.17(-0.53%) |
Nov 15, 2019 | 32.32 | 32.34 | 32.08 | 32.29 | 543,900 | +0.00(+0.00%) |
Nov 14, 2019 | 33.10 | 33.45 | 32.02 | 32.29 | 1,153,158 | +0.34(+1.06%) |
Nov 13, 2019 | 32.19 | 32.39 | 31.85 | 31.95 | 489,939 | -0.32(-0.99%) |
Nov 12, 2019 | 31.35 | 32.40 | 31.19 | 32.27 | 828,901 | +0.89(+2.84%) |
Nov 11, 2019 | 31.16 | 31.55 | 30.92 | 31.38 | 465,117 | +0.13(+0.42%) |
Nov 08, 2019 | 30.96 | 31.34 | 30.67 | 31.25 | 601,100 | +0.11(+0.35%) |
Nov 07, 2019 | 31.40 | 31.50 | 30.77 | 31.14 | 986,619 | +0.59(+1.93%) |
Nov 06, 2019 | 30.46 | 30.76 | 30.25 | 30.55 | 611,024 | +0.28(+0.93%) |
Nov 05, 2019 | 30.67 | 30.81 | 30.00 | 30.27 | 712,053 | -0.38(-1.24%) |
Nov 04, 2019 | 31.67 | 31.72 | 30.55 | 30.65 | 881,390 | -0.82(-2.61%) |
Nov 01, 2019 | 30.49 | 31.60 | 30.41 | 31.47 | 1,168,600 | +1.11(+3.66%) |
Oct 31, 2019 | 30.98 | 31.38 | 29.54 | 30.36 | 1,484,728 | +0.89(+3.02%) |
Oct 30, 2019 | 29.43 | 29.70 | 28.95 | 29.47 | 1,001,110 | +0.05(+0.17%) |
Oct 29, 2019 | 29.80 | 30.16 | 29.23 | 29.42 | 870,190 | -0.58(-1.93%) |
Oct 28, 2019 | 28.57 | 30.14 | 28.39 | 30.00 | 1,966,063 | +2.30(+8.30%) |
Oct 25, 2019 | 27.90 | 27.90 | 27.56 | 27.70 | 533,900 | -0.26(-0.93%) |
Oct 24, 2019 | 27.45 | 28.10 | 27.35 | 27.96 | 1,047,604 | +0.56(+2.04%) |
Oct 23, 2019 | 27.82 | 28.05 | 27.33 | 27.40 | 1,081,346 | -0.48(-1.72%) |
Oct 22, 2019 | 28.45 | 28.50 | 27.83 | 27.88 | 831,716 | -0.52(-1.83%) |
Oct 21, 2019 | 28.94 | 28.94 | 28.26 | 28.40 | 662,654 | -0.27(-0.94%) |
Oct 18, 2019 | 29.00 | 29.03 | 28.48 | 28.67 | 954,900 | -0.26(-0.90%) |
Oct 17, 2019 | 28.90 | 29.37 | 27.64 | 28.93 | 1,391,666 | -0.16(-0.55%) |
Oct 16, 2019 | 30.14 | 30.17 | 28.92 | 29.09 | 868,649 | -1.18(-3.90%) |
Oct 15, 2019 | 30.97 | 30.97 | 30.23 | 30.27 | 592,968 | -0.02(-0.07%) |
Oct 14, 2019 | 30.67 | 30.75 | 30.17 | 30.29 | 635,961 | -0.38(-1.24%) |
Oct 11, 2019 | 30.66 | 30.92 | 30.38 | 30.67 | 694,500 | -0.01(-0.03%) |
Oct 10, 2019 | 30.15 | 30.71 | 30.01 | 30.68 | 815,430 | +0.45(+1.49%) |
Oct 09, 2019 | 30.10 | 30.33 | 29.73 | 30.23 | 679,521 | +0.26(+0.87%) |
Oct 08, 2019 | 30.47 | 30.59 | 29.93 | 29.97 | 655,624 | -0.68(-2.22%) |
Oct 07, 2019 | 30.51 | 31.05 | 30.21 | 30.65 | 800,912 | -0.32(-1.03%) |
Oct 04, 2019 | 30.71 | 31.02 | 30.01 | 30.97 | 688,900 | +0.28(+0.91%) |
Oct 03, 2019 | 30.64 | 30.76 | 30.16 | 30.69 | 1,263,665 | +0.06(+0.20%) |
Oct 02, 2019 | 30.80 | 30.89 | 30.19 | 30.63 | 646,760 | -0.24(-0.78%) |