Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.48 | 29.06 | 27.31 | 28.40 | 3,603,000 | +0.71(+2.56%) |
Dec 30, 2019 | 26.83 | 28.11 | 26.47 | 27.69 | 4,852,982 | +0.69(+2.56%) |
Dec 27, 2019 | 27.00 | 27.30 | 25.67 | 27.00 | 6,797,800 | +0.00(+0.00%) |
Dec 26, 2019 | 29.00 | 29.18 | 26.74 | 27.00 | 8,501,834 | -1.75(-6.09%) |
Dec 24, 2019 | 29.07 | 29.25 | 28.56 | 28.75 | 1,972,600 | -0.47(-1.61%) |
Dec 23, 2019 | 30.15 | 30.20 | 28.87 | 29.22 | 4,376,557 | -0.77(-2.57%) |
Dec 20, 2019 | 32.00 | 32.25 | 29.80 | 29.99 | 8,509,800 | -1.94(-6.08%) |
Dec 19, 2019 | 31.74 | 32.39 | 31.00 | 31.93 | 3,319,554 | +0.04(+0.13%) |
Dec 18, 2019 | 32.71 | 33.50 | 31.35 | 31.89 | 4,948,766 | -1.04(-3.16%) |
Dec 17, 2019 | 31.60 | 33.32 | 30.60 | 32.93 | 5,533,907 | +1.59(+5.07%) |
Dec 16, 2019 | 31.65 | 31.92 | 30.21 | 31.34 | 3,885,646 | -0.19(-0.60%) |
Dec 13, 2019 | 30.99 | 31.97 | 30.25 | 31.53 | 3,309,800 | +0.68(+2.20%) |
Dec 12, 2019 | 31.62 | 32.36 | 29.86 | 30.85 | 6,793,833 | -1.18(-3.68%) |
Dec 11, 2019 | 32.12 | 32.38 | 29.87 | 32.03 | 7,289,049 | -0.75(-2.29%) |
Dec 10, 2019 | 35.04 | 35.10 | 31.62 | 32.78 | 13,159,147 | -1.99(-5.72%) |
Dec 09, 2019 | 33.31 | 35.35 | 33.04 | 34.77 | 7,761,648 | +2.14(+6.56%) |
Dec 06, 2019 | 31.80 | 33.39 | 31.36 | 32.63 | 6,820,100 | +1.32(+4.22%) |
Dec 05, 2019 | 33.65 | 33.65 | 30.51 | 31.31 | 6,503,936 | -1.65(-5.01%) |
Dec 04, 2019 | 34.78 | 35.30 | 31.22 | 32.96 | 8,625,236 | -0.52(-1.55%) |
Dec 03, 2019 | 35.91 | 36.00 | 33.14 | 33.48 | 7,862,587 | -3.36(-9.12%) |
Dec 02, 2019 | 35.30 | 37.02 | 32.96 | 36.84 | 6,603,697 | +1.61(+4.57%) |
Nov 29, 2019 | 32.66 | 35.75 | 32.51 | 35.23 | 5,680,000 | +3.07(+9.55%) |
Nov 27, 2019 | 31.05 | 33.07 | 29.85 | 32.16 | 4,234,700 | +1.20(+3.88%) |
Nov 26, 2019 | 31.41 | 31.50 | 29.75 | 30.96 | 2,224,015 | +0.09(+0.29%) |
Nov 25, 2019 | 29.49 | 31.11 | 29.49 | 30.87 | 2,921,978 | +1.51(+5.14%) |
Nov 22, 2019 | 30.11 | 30.65 | 28.90 | 29.36 | 1,649,200 | -0.44(-1.48%) |
Nov 21, 2019 | 29.13 | 30.00 | 28.66 | 29.80 | 1,732,790 | +0.70(+2.41%) |
Nov 20, 2019 | 29.09 | 29.99 | 27.75 | 29.10 | 2,565,240 | -0.14(-0.48%) |
Nov 19, 2019 | 29.99 | 32.01 | 28.80 | 29.24 | 6,982,292 | -1.01(-3.34%) |
Nov 18, 2019 | 27.34 | 30.36 | 26.24 | 30.25 | 9,087,012 | +3.02(+11.09%) |
Nov 15, 2019 | 26.01 | 28.82 | 25.71 | 27.23 | 7,306,900 | +1.30(+5.01%) |
Nov 14, 2019 | 26.20 | 26.26 | 25.40 | 25.93 | 3,039,771 | -0.05(-0.19%) |
Nov 13, 2019 | 24.46 | 26.85 | 24.15 | 25.98 | 6,284,601 | +1.29(+5.22%) |
Nov 12, 2019 | 24.32 | 24.99 | 24.19 | 24.69 | 2,374,738 | +0.65(+2.70%) |
Nov 11, 2019 | 23.44 | 24.17 | 22.45 | 24.04 | 2,922,645 | +0.52(+2.21%) |
Nov 08, 2019 | 22.45 | 23.55 | 22.25 | 23.52 | 2,916,700 | +0.89(+3.93%) |
Nov 07, 2019 | 23.02 | 23.31 | 22.41 | 22.63 | 2,837,483 | -0.39(-1.69%) |
Nov 06, 2019 | 22.93 | 23.20 | 22.29 | 23.02 | 3,796,289 | +0.28(+1.23%) |
Nov 05, 2019 | 24.05 | 24.25 | 22.25 | 22.74 | 13,502,013 | -1.87(-7.60%) |
Nov 04, 2019 | 25.30 | 26.50 | 23.54 | 24.61 | 6,014,726 | -0.38(-1.52%) |
Nov 01, 2019 | 23.87 | 25.30 | 23.75 | 24.99 | 4,894,900 | +1.12(+4.69%) |
Oct 31, 2019 | 23.49 | 23.94 | 22.91 | 23.87 | 1,912,442 | +0.15(+0.63%) |
Oct 30, 2019 | 23.32 | 23.74 | 22.66 | 23.72 | 2,499,393 | +0.54(+2.33%) |
Oct 29, 2019 | 21.57 | 24.16 | 21.43 | 23.18 | 5,127,445 | +1.72(+8.01%) |
Oct 28, 2019 | 22.55 | 22.67 | 21.45 | 21.46 | 4,162,351 | -0.94(-4.20%) |
Oct 25, 2019 | 21.13 | 23.09 | 21.00 | 22.40 | 2,518,600 | +1.06(+4.97%) |
Oct 24, 2019 | 21.24 | 21.45 | 20.70 | 21.34 | 2,685,296 | +0.26(+1.23%) |
Oct 23, 2019 | 21.13 | 21.74 | 20.46 | 21.08 | 4,942,505 | -0.08(-0.38%) |
Oct 22, 2019 | 22.67 | 22.70 | 20.93 | 21.16 | 5,875,520 | -1.10(-4.94%) |
Oct 21, 2019 | 23.99 | 24.37 | 21.77 | 22.26 | 8,040,112 | -1.26(-5.36%) |
Oct 18, 2019 | 24.30 | 24.68 | 23.12 | 23.52 | 3,392,300 | -0.34(-1.42%) |
Oct 17, 2019 | 23.00 | 23.96 | 23.00 | 23.86 | 1,185,601 | +0.83(+3.60%) |
Oct 16, 2019 | 23.54 | 23.54 | 22.46 | 23.03 | 2,457,008 | -0.41(-1.75%) |
Oct 15, 2019 | 21.51 | 23.68 | 21.51 | 23.44 | 2,872,184 | +1.97(+9.18%) |
Oct 14, 2019 | 22.17 | 22.28 | 21.40 | 21.47 | 2,651,179 | -0.92(-4.11%) |
Oct 11, 2019 | 23.10 | 23.40 | 22.11 | 22.39 | 3,396,100 | -0.75(-3.24%) |
Oct 10, 2019 | 24.10 | 24.20 | 22.80 | 23.14 | 3,491,711 | -0.86(-3.58%) |
Oct 09, 2019 | 23.63 | 24.80 | 23.25 | 24.00 | 3,180,565 | +0.79(+3.40%) |
Oct 08, 2019 | 23.60 | 23.90 | 22.33 | 23.21 | 2,902,080 | -0.30(-1.28%) |
Oct 07, 2019 | 23.07 | 24.33 | 22.49 | 23.51 | 2,740,953 | +0.50(+2.17%) |
Oct 04, 2019 | 22.35 | 23.42 | 22.31 | 23.01 | 3,229,100 | +0.68(+3.05%) |
Oct 03, 2019 | 22.49 | 22.82 | 21.14 | 22.33 | 8,280,003 | -0.27(-1.19%) |
Oct 02, 2019 | 22.25 | 23.18 | 21.76 | 22.60 | 9,454,719 | +0.09(+0.40%) |