Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.29 | 33.64 | 33.13 | 33.33 | 198,600 | +0.23(+0.69%) |
Dec 30, 2019 | 33.41 | 33.42 | 32.92 | 33.10 | 558,275 | -0.36(-1.08%) |
Dec 27, 2019 | 33.53 | 33.65 | 33.14 | 33.46 | 209,600 | -0.11(-0.33%) |
Dec 26, 2019 | 33.49 | 33.64 | 33.37 | 33.57 | 295,440 | +0.08(+0.24%) |
Dec 24, 2019 | 33.55 | 33.71 | 33.31 | 33.49 | 134,200 | +0.03(+0.09%) |
Dec 23, 2019 | 33.98 | 33.98 | 33.30 | 33.46 | 354,620 | -0.36(-1.06%) |
Dec 20, 2019 | 33.78 | 33.84 | 33.50 | 33.82 | 608,300 | +0.24(+0.71%) |
Dec 19, 2019 | 33.60 | 33.78 | 33.37 | 33.58 | 602,823 | +0.07(+0.21%) |
Dec 18, 2019 | 34.01 | 34.10 | 33.33 | 33.51 | 754,907 | -0.18(-0.53%) |
Dec 17, 2019 | 34.17 | 34.17 | 33.66 | 33.69 | 687,441 | -0.27(-0.80%) |
Dec 16, 2019 | 34.04 | 34.26 | 33.80 | 33.96 | 1,083,788 | +0.02(+0.06%) |
Dec 13, 2019 | 34.00 | 34.30 | 33.72 | 33.94 | 627,600 | +0.41(+1.22%) |
Dec 12, 2019 | 33.46 | 33.80 | 33.26 | 33.53 | 465,582 | +0.37(+1.12%) |
Dec 11, 2019 | 32.90 | 33.47 | 32.90 | 33.16 | 394,331 | +0.52(+1.59%) |
Dec 10, 2019 | 32.55 | 32.84 | 32.55 | 32.64 | 250,103 | -0.07(-0.21%) |
Dec 09, 2019 | 32.62 | 32.98 | 32.55 | 32.71 | 403,689 | +0.11(+0.34%) |
Dec 06, 2019 | 32.80 | 32.88 | 32.45 | 32.60 | 1,205,800 | +0.05(+0.15%) |
Dec 05, 2019 | 32.61 | 32.73 | 32.04 | 32.55 | 1,200,246 | +1.19(+3.79%) |
Dec 04, 2019 | 30.62 | 31.55 | 30.44 | 31.36 | 1,250,845 | +1.05(+3.46%) |
Dec 03, 2019 | 30.20 | 30.35 | 29.92 | 30.31 | 1,476,938 | +0.11(+0.36%) |
Dec 02, 2019 | 30.20 | 30.41 | 30.01 | 30.20 | 858,639 | +0.21(+0.70%) |
Nov 29, 2019 | 30.57 | 30.57 | 29.98 | 29.99 | 665,400 | -0.36(-1.19%) |
Nov 27, 2019 | 31.06 | 31.06 | 29.92 | 30.35 | 909,300 | -0.61(-1.97%) |
Nov 26, 2019 | 31.53 | 31.53 | 30.59 | 30.96 | 577,901 | -0.66(-2.09%) |
Nov 25, 2019 | 32.18 | 32.30 | 31.54 | 31.62 | 437,539 | -0.18(-0.57%) |
Nov 22, 2019 | 32.15 | 32.29 | 31.55 | 31.80 | 500,500 | -0.40(-1.24%) |
Nov 21, 2019 | 32.11 | 32.75 | 32.00 | 32.20 | 339,676 | -0.60(-1.83%) |
Nov 20, 2019 | 32.18 | 32.87 | 31.94 | 32.80 | 1,977,387 | -0.01(-0.03%) |
Nov 19, 2019 | 32.88 | 32.88 | 32.35 | 32.81 | 603,317 | -0.46(-1.38%) |
Nov 18, 2019 | 33.43 | 33.54 | 32.91 | 33.27 | 983,877 | +0.00(+0.00%) |
Nov 15, 2019 | 32.70 | 33.73 | 32.35 | 33.27 | 1,816,500 | +3.22(+10.72%) |
Nov 14, 2019 | 29.88 | 30.32 | 29.83 | 30.05 | 861,090 | -0.69(-2.24%) |
Nov 13, 2019 | 29.91 | 30.88 | 29.70 | 30.74 | 1,719,784 | -0.35(-1.13%) |
Nov 12, 2019 | 30.14 | 31.41 | 29.75 | 31.09 | 1,622,654 | -1.57(-4.81%) |
Nov 11, 2019 | 32.80 | 32.95 | 32.36 | 32.66 | 554,919 | -0.85(-2.54%) |
Nov 08, 2019 | 33.43 | 33.78 | 33.28 | 33.51 | 240,600 | -0.13(-0.39%) |
Nov 07, 2019 | 33.54 | 33.79 | 33.25 | 33.64 | 1,258,957 | +0.27(+0.81%) |
Nov 06, 2019 | 33.67 | 33.79 | 33.04 | 33.37 | 539,560 | -0.57(-1.68%) |
Nov 05, 2019 | 34.39 | 34.49 | 33.62 | 33.94 | 702,969 | -1.01(-2.89%) |
Nov 04, 2019 | 35.21 | 35.22 | 34.62 | 34.95 | 236,468 | -0.26(-0.74%) |
Nov 01, 2019 | 34.36 | 35.37 | 34.32 | 35.21 | 162,700 | +0.69(+1.98%) |
Oct 31, 2019 | 34.69 | 34.69 | 34.06 | 34.52 | 251,580 | -0.23(-0.68%) |
Oct 30, 2019 | 35.33 | 35.49 | 34.03 | 34.76 | 529,413 | -1.22(-3.39%) |
Oct 29, 2019 | 36.30 | 36.35 | 35.83 | 35.98 | 313,165 | -0.67(-1.83%) |
Oct 28, 2019 | 36.60 | 36.93 | 36.60 | 36.65 | 447,847 | +0.22(+0.60%) |
Oct 25, 2019 | 36.96 | 36.96 | 36.33 | 36.43 | 257,900 | -0.55(-1.49%) |
Oct 24, 2019 | 36.48 | 37.12 | 36.41 | 36.98 | 249,569 | +0.54(+1.50%) |
Oct 23, 2019 | 36.81 | 36.98 | 36.23 | 36.44 | 226,955 | -0.38(-1.02%) |
Oct 22, 2019 | 37.15 | 37.24 | 36.58 | 36.81 | 438,654 | -0.36(-0.97%) |
Oct 21, 2019 | 37.92 | 38.16 | 36.50 | 37.17 | 702,473 | -2.00(-5.11%) |
Oct 18, 2019 | 39.25 | 39.53 | 39.12 | 39.17 | 185,700 | +0.04(+0.10%) |
Oct 17, 2019 | 39.10 | 39.19 | 39.01 | 39.13 | 54,721 | +0.48(+1.24%) |
Oct 16, 2019 | 38.48 | 38.70 | 38.40 | 38.65 | 79,490 | -0.12(-0.31%) |
Oct 15, 2019 | 38.87 | 38.87 | 38.58 | 38.77 | 77,775 | +0.12(+0.32%) |
Oct 14, 2019 | 38.95 | 39.06 | 38.63 | 38.65 | 89,848 | -0.18(-0.48%) |
Oct 11, 2019 | 38.35 | 39.04 | 38.35 | 38.83 | 220,500 | +0.94(+2.48%) |
Oct 10, 2019 | 37.60 | 38.03 | 37.51 | 37.89 | 214,313 | +0.42(+1.12%) |
Oct 09, 2019 | 37.34 | 37.56 | 37.34 | 37.47 | 158,446 | +0.41(+1.11%) |
Oct 08, 2019 | 37.70 | 37.70 | 37.03 | 37.06 | 370,609 | -0.60(-1.59%) |
Oct 07, 2019 | 38.03 | 38.03 | 37.61 | 37.66 | 178,106 | -0.33(-0.87%) |
Oct 04, 2019 | 37.86 | 38.18 | 37.78 | 37.99 | 200,000 | +0.44(+1.17%) |
Oct 03, 2019 | 37.26 | 37.64 | 37.14 | 37.55 | 199,665 | +0.44(+1.19%) |
Oct 02, 2019 | 37.13 | 37.21 | 36.91 | 37.11 | 120,510 | -0.13(-0.35%) |