Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.96 | 33.79 | 32.77 | 33.50 | 376,900 | +0.45(+1.36%) |
Dec 30, 2019 | 33.25 | 33.58 | 32.86 | 33.05 | 307,539 | +0.07(+0.21%) |
Dec 27, 2019 | 33.28 | 33.44 | 32.72 | 32.98 | 302,500 | -0.20(-0.59%) |
Dec 26, 2019 | 32.88 | 33.28 | 32.66 | 33.17 | 180,235 | +0.32(+0.99%) |
Dec 24, 2019 | 32.94 | 33.16 | 32.71 | 32.85 | 122,700 | +0.01(+0.02%) |
Dec 23, 2019 | 32.73 | 33.04 | 32.44 | 32.84 | 691,184 | +0.34(+1.06%) |
Dec 20, 2019 | 33.54 | 33.55 | 32.39 | 32.50 | 976,400 | -0.91(-2.72%) |
Dec 19, 2019 | 33.86 | 34.08 | 33.02 | 33.41 | 549,964 | -0.39(-1.15%) |
Dec 18, 2019 | 33.38 | 34.01 | 33.11 | 33.80 | 794,871 | +0.67(+2.02%) |
Dec 17, 2019 | 32.60 | 33.19 | 32.22 | 33.13 | 775,773 | +0.70(+2.16%) |
Dec 16, 2019 | 32.53 | 33.15 | 32.12 | 32.43 | 737,904 | +0.46(+1.44%) |
Dec 13, 2019 | 31.73 | 32.22 | 30.95 | 31.97 | 995,400 | -0.06(-0.19%) |
Dec 12, 2019 | 29.97 | 32.14 | 29.43 | 32.03 | 898,996 | +2.00(+6.66%) |
Dec 11, 2019 | 29.77 | 30.19 | 29.53 | 30.03 | 440,404 | +0.20(+0.67%) |
Dec 10, 2019 | 28.79 | 29.94 | 28.52 | 29.83 | 659,620 | +0.98(+3.40%) |
Dec 09, 2019 | 28.73 | 29.41 | 28.55 | 28.85 | 782,140 | -0.04(-0.14%) |
Dec 06, 2019 | 29.11 | 29.96 | 28.69 | 28.89 | 765,300 | +0.36(+1.26%) |
Dec 05, 2019 | 28.34 | 29.23 | 27.74 | 28.53 | 1,040,506 | +0.64(+2.29%) |
Dec 04, 2019 | 25.61 | 28.05 | 25.20 | 27.89 | 2,224,462 | -0.62(-2.17%) |
Dec 03, 2019 | 28.24 | 28.66 | 27.84 | 28.51 | 782,484 | -0.43(-1.49%) |
Dec 02, 2019 | 29.78 | 29.99 | 28.75 | 28.94 | 592,926 | -0.66(-2.23%) |
Nov 29, 2019 | 29.25 | 29.80 | 29.03 | 29.60 | 272,500 | +0.14(+0.48%) |
Nov 27, 2019 | 29.20 | 29.47 | 28.81 | 29.46 | 299,000 | +0.41(+1.41%) |
Nov 26, 2019 | 28.87 | 29.26 | 28.17 | 29.05 | 352,950 | +0.18(+0.62%) |
Nov 25, 2019 | 28.28 | 28.90 | 28.14 | 28.87 | 434,062 | +0.65(+2.30%) |
Nov 22, 2019 | 27.46 | 28.23 | 27.28 | 28.22 | 385,000 | +1.05(+3.86%) |
Nov 21, 2019 | 27.34 | 27.63 | 26.91 | 27.17 | 500,489 | +0.03(+0.11%) |
Nov 20, 2019 | 28.58 | 28.58 | 27.06 | 27.14 | 562,009 | -1.49(-5.20%) |
Nov 19, 2019 | 29.11 | 29.31 | 28.06 | 28.63 | 801,778 | -0.80(-2.72%) |
Nov 18, 2019 | 29.17 | 29.50 | 28.64 | 29.43 | 324,400 | -0.07(-0.25%) |
Nov 15, 2019 | 29.35 | 29.91 | 29.11 | 29.50 | 365,300 | +0.54(+1.85%) |
Nov 14, 2019 | 28.69 | 29.27 | 28.55 | 28.97 | 292,475 | +0.50(+1.76%) |
Nov 13, 2019 | 29.24 | 29.25 | 27.96 | 28.47 | 490,105 | -0.03(-0.11%) |
Nov 12, 2019 | 28.87 | 29.34 | 28.49 | 28.50 | 273,022 | -0.37(-1.28%) |
Nov 11, 2019 | 29.23 | 29.23 | 28.52 | 28.87 | 296,751 | -0.36(-1.23%) |
Nov 08, 2019 | 29.32 | 29.48 | 28.85 | 29.23 | 489,700 | -0.41(-1.38%) |
Nov 07, 2019 | 29.41 | 30.24 | 29.08 | 29.64 | 576,351 | +0.89(+3.10%) |
Nov 06, 2019 | 28.48 | 28.85 | 27.84 | 28.75 | 781,942 | -0.03(-0.10%) |
Nov 05, 2019 | 27.73 | 28.84 | 27.38 | 28.78 | 759,348 | +1.46(+5.36%) |
Nov 04, 2019 | 26.93 | 27.56 | 26.92 | 27.32 | 575,813 | +0.49(+1.81%) |
Nov 01, 2019 | 25.43 | 26.87 | 25.20 | 26.83 | 690,600 | +1.72(+6.85%) |
Oct 31, 2019 | 24.95 | 25.15 | 24.29 | 25.11 | 537,869 | -0.04(-0.16%) |
Oct 30, 2019 | 25.49 | 25.62 | 24.64 | 25.15 | 470,122 | -0.31(-1.22%) |
Oct 29, 2019 | 25.69 | 26.12 | 25.41 | 25.46 | 537,486 | -0.30(-1.16%) |
Oct 28, 2019 | 26.53 | 26.94 | 25.66 | 25.76 | 444,935 | -0.45(-1.72%) |
Oct 25, 2019 | 25.19 | 26.34 | 24.89 | 26.21 | 337,100 | +0.57(+2.22%) |
Oct 24, 2019 | 26.04 | 26.14 | 25.26 | 25.64 | 337,109 | -0.31(-1.19%) |
Oct 23, 2019 | 26.55 | 26.55 | 25.81 | 25.95 | 353,651 | -0.70(-2.63%) |
Oct 22, 2019 | 26.20 | 26.85 | 25.57 | 26.65 | 459,125 | +0.35(+1.33%) |
Oct 21, 2019 | 26.37 | 26.89 | 26.24 | 26.30 | 425,101 | +0.41(+1.56%) |
Oct 18, 2019 | 25.12 | 25.96 | 24.97 | 25.89 | 495,100 | +0.14(+0.56%) |
Oct 17, 2019 | 25.67 | 26.29 | 25.48 | 25.75 | 442,356 | +0.27(+1.06%) |
Oct 16, 2019 | 25.35 | 26.10 | 25.32 | 25.48 | 373,948 | +0.15(+0.59%) |
Oct 15, 2019 | 25.40 | 25.77 | 24.92 | 25.33 | 375,463 | +0.07(+0.30%) |
Oct 14, 2019 | 26.09 | 26.23 | 25.23 | 25.25 | 545,724 | -1.07(-4.08%) |
Oct 11, 2019 | 25.32 | 26.56 | 25.09 | 26.33 | 1,097,900 | +1.60(+6.47%) |
Oct 10, 2019 | 23.97 | 24.87 | 23.97 | 24.73 | 508,232 | +0.75(+3.15%) |
Oct 09, 2019 | 24.22 | 24.38 | 23.83 | 23.98 | 389,566 | +0.19(+0.78%) |
Oct 08, 2019 | 24.23 | 24.23 | 23.54 | 23.79 | 458,947 | -0.97(-3.92%) |
Oct 07, 2019 | 24.50 | 25.09 | 24.45 | 24.76 | 460,974 | +0.21(+0.86%) |
Oct 04, 2019 | 24.17 | 24.59 | 23.55 | 24.55 | 355,600 | +0.60(+2.51%) |
Oct 03, 2019 | 23.51 | 23.98 | 22.59 | 23.95 | 643,024 | +0.39(+1.66%) |
Oct 02, 2019 | 24.49 | 24.89 | 23.42 | 23.56 | 823,973 | -1.24(-5.00%) |