Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 31.41 | 32.37 | 31.41 | 32.28 | 325,594 | +0.76(+2.42%) |
Dec 30, 2019 | 31.58 | 31.88 | 31.11 | 31.52 | 208,857 | -0.03(-0.09%) |
Dec 27, 2019 | 31.50 | 31.88 | 30.97 | 31.55 | 327,664 | +0.17(+0.55%) |
Dec 26, 2019 | 31.78 | 31.89 | 31.19 | 31.37 | 156,689 | -0.40(-1.25%) |
Dec 24, 2019 | 32.23 | 32.44 | 31.55 | 31.77 | 88,591 | -0.45(-1.41%) |
Dec 23, 2019 | 32.39 | 32.43 | 31.76 | 32.22 | 178,344 | +0.09(+0.27%) |
Dec 20, 2019 | 32.20 | 32.90 | 31.97 | 32.14 | 481,872 | +0.10(+0.30%) |
Dec 19, 2019 | 31.97 | 32.14 | 31.50 | 32.04 | 295,869 | +0.10(+0.30%) |
Dec 18, 2019 | 31.90 | 32.69 | 31.81 | 31.94 | 252,763 | +0.08(+0.24%) |
Dec 17, 2019 | 31.96 | 31.96 | 31.04 | 31.87 | 268,632 | -0.11(-0.33%) |
Dec 16, 2019 | 31.97 | 32.79 | 31.60 | 31.97 | 473,605 | +0.26(+0.82%) |
Dec 13, 2019 | 31.88 | 32.58 | 31.46 | 31.71 | 291,234 | -0.16(-0.52%) |
Dec 12, 2019 | 31.57 | 32.39 | 31.22 | 31.88 | 298,057 | +0.45(+1.45%) |
Dec 11, 2019 | 31.41 | 31.82 | 31.09 | 31.42 | 304,790 | +0.03(+0.09%) |
Dec 10, 2019 | 31.62 | 32.11 | 31.31 | 31.39 | 159,643 | -0.32(-1.01%) |
Dec 09, 2019 | 31.84 | 32.47 | 31.59 | 31.71 | 271,091 | -0.18(-0.58%) |
Dec 06, 2019 | 32.53 | 33.01 | 31.77 | 31.90 | 235,554 | -0.42(-1.29%) |
Dec 05, 2019 | 32.89 | 33.44 | 32.12 | 32.31 | 194,791 | -0.59(-1.79%) |
Dec 04, 2019 | 32.92 | 33.62 | 32.71 | 32.90 | 335,412 | +0.14(+0.44%) |
Dec 03, 2019 | 31.61 | 32.86 | 31.04 | 32.76 | 401,063 | +0.93(+2.93%) |
Dec 02, 2019 | 33.43 | 33.60 | 31.79 | 31.82 | 316,270 | -1.78(-5.30%) |
Nov 29, 2019 | 33.64 | 33.95 | 33.47 | 33.61 | 151,620 | -0.22(-0.64%) |
Nov 27, 2019 | 33.17 | 33.86 | 33.07 | 33.82 | 336,249 | +0.99(+3.02%) |
Nov 26, 2019 | 32.53 | 32.90 | 32.33 | 32.83 | 331,783 | +0.25(+0.77%) |
Nov 25, 2019 | 31.79 | 32.81 | 31.65 | 32.58 | 459,429 | +1.21(+3.87%) |
Nov 22, 2019 | 30.81 | 31.45 | 29.95 | 31.36 | 491,409 | +0.81(+2.65%) |
Nov 21, 2019 | 31.68 | 31.98 | 30.37 | 30.55 | 760,518 | -1.10(-3.47%) |
Nov 20, 2019 | 32.96 | 33.07 | 31.28 | 31.65 | 729,595 | -1.37(-4.15%) |
Nov 19, 2019 | 32.98 | 33.23 | 31.71 | 33.02 | 897,278 | +0.08(+0.23%) |
Nov 18, 2019 | 33.13 | 33.13 | 31.83 | 32.95 | 885,117 | -0.32(-0.96%) |
Nov 15, 2019 | 31.74 | 33.78 | 31.00 | 33.26 | 987,278 | +1.61(+5.09%) |
Nov 14, 2019 | 34.77 | 35.05 | 31.42 | 31.65 | 907,827 | -3.43(-9.78%) |
Nov 13, 2019 | 35.38 | 36.07 | 34.38 | 35.09 | 741,729 | -0.08(-0.22%) |
Nov 12, 2019 | 34.09 | 36.73 | 34.09 | 35.16 | 1,310,833 | -4.43(-11.18%) |
Nov 11, 2019 | 41.08 | 41.08 | 39.31 | 39.59 | 650,522 | -1.77(-4.29%) |
Nov 08, 2019 | 41.25 | 41.98 | 40.86 | 41.36 | 376,180 | -0.15(-0.37%) |
Nov 07, 2019 | 41.54 | 42.09 | 41.05 | 41.52 | 335,003 | +0.55(+1.34%) |
Nov 06, 2019 | 41.79 | 42.04 | 40.85 | 40.97 | 454,598 | -0.92(-2.19%) |
Nov 05, 2019 | 41.89 | 42.60 | 41.51 | 41.88 | 137,490 | +0.18(+0.44%) |
Nov 04, 2019 | 42.25 | 42.39 | 40.97 | 41.70 | 149,621 | -0.13(-0.32%) |
Nov 01, 2019 | 41.31 | 41.96 | 41.18 | 41.84 | 149,144 | +0.73(+1.78%) |
Oct 31, 2019 | 41.81 | 42.04 | 40.48 | 41.10 | 194,538 | -0.74(-1.77%) |
Oct 30, 2019 | 42.09 | 42.80 | 41.46 | 41.84 | 282,037 | -0.30(-0.71%) |
Oct 29, 2019 | 42.07 | 42.79 | 42.03 | 42.14 | 362,413 | -0.27(-0.64%) |
Oct 28, 2019 | 40.99 | 42.47 | 40.45 | 42.41 | 373,366 | +2.26(+5.62%) |
Oct 25, 2019 | 38.81 | 40.22 | 38.71 | 40.16 | 172,377 | +1.19(+3.04%) |
Oct 24, 2019 | 39.77 | 39.77 | 38.76 | 38.97 | 141,710 | -0.52(-1.32%) |
Oct 23, 2019 | 38.18 | 39.52 | 37.94 | 39.49 | 215,875 | +1.34(+3.51%) |
Oct 22, 2019 | 38.35 | 38.58 | 37.80 | 38.15 | 135,149 | -0.31(-0.80%) |
Oct 21, 2019 | 37.67 | 39.10 | 37.67 | 38.46 | 243,067 | +1.29(+3.48%) |
Oct 18, 2019 | 37.62 | 37.85 | 37.03 | 37.17 | 134,935 | -0.65(-1.71%) |
Oct 17, 2019 | 37.73 | 38.05 | 37.33 | 37.81 | 168,688 | +0.43(+1.16%) |
Oct 16, 2019 | 37.02 | 38.08 | 37.02 | 37.38 | 249,366 | +0.13(+0.36%) |
Oct 15, 2019 | 37.63 | 38.35 | 37.10 | 37.25 | 413,928 | -0.18(-0.49%) |
Oct 14, 2019 | 37.80 | 37.99 | 36.84 | 37.43 | 268,466 | -0.57(-1.50%) |
Oct 11, 2019 | 37.99 | 39.64 | 37.91 | 38.00 | 684,840 | +0.67(+1.78%) |
Oct 10, 2019 | 38.00 | 38.49 | 37.27 | 37.33 | 251,430 | -0.57(-1.50%) |
Oct 09, 2019 | 38.48 | 38.71 | 37.50 | 37.90 | 292,260 | -0.03(-0.08%) |
Oct 08, 2019 | 39.03 | 39.03 | 37.77 | 37.93 | 229,880 | -1.20(-3.06%) |
Oct 07, 2019 | 38.94 | 39.68 | 38.63 | 39.13 | 420,798 | +0.16(+0.42%) |
Oct 04, 2019 | 38.82 | 39.05 | 38.07 | 38.96 | 291,236 | +0.38(+0.97%) |
Oct 03, 2019 | 38.07 | 38.61 | 37.02 | 38.59 | 213,907 | +0.27(+0.70%) |
Oct 02, 2019 | 38.69 | 38.97 | 37.74 | 38.32 | 290,045 | -0.76(-1.95%) |