Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.80 | 33.80 | 32.00 | 32.00 | 1,680 | +0.60(+1.91%) |
Dec 30, 2019 | 34.20 | 34.60 | 31.40 | 31.40 | 3,379 | -3.60(-10.29%) |
Dec 27, 2019 | 35.80 | 35.80 | 35.00 | 35.00 | 3,010 | -0.80(-2.23%) |
Dec 26, 2019 | 35.27 | 36.00 | 35.27 | 35.80 | 111 | +0.80(+2.29%) |
Dec 24, 2019 | 36.40 | 36.40 | 35.00 | 35.00 | 525 | -1.40(-3.85%) |
Dec 23, 2019 | 36.40 | 37.00 | 36.00 | 36.40 | 210 | +0.00(+0.00%) |
Dec 20, 2019 | 37.40 | 37.80 | 36.20 | 36.40 | 335 | -0.70(-1.89%) |
Dec 19, 2019 | 37.00 | 37.60 | 37.00 | 37.10 | 55 | +1.10(+3.06%) |
Dec 18, 2019 | 35.20 | 36.20 | 35.20 | 36.00 | 473 | -0.43(-1.17%) |
Dec 17, 2019 | 37.00 | 37.20 | 35.00 | 36.43 | 411 | -1.57(-4.14%) |
Dec 16, 2019 | 38.00 | 38.00 | 38.00 | 38.00 | 26 | +0.20(+0.53%) |
Dec 13, 2019 | 38.00 | 38.05 | 37.80 | 37.80 | 60 | +0.60(+1.61%) |
Dec 12, 2019 | 36.80 | 37.60 | 36.40 | 37.20 | 80 | -0.80(-2.11%) |
Dec 11, 2019 | 36.79 | 38.20 | 36.79 | 38.00 | 47 | +1.60(+4.40%) |
Dec 10, 2019 | 36.60 | 36.60 | 36.00 | 36.40 | 110 | -0.20(-0.55%) |
Dec 09, 2019 | 35.63 | 36.60 | 35.63 | 36.60 | 237 | +0.00(+0.00%) |
Dec 06, 2019 | 36.91 | 37.00 | 36.11 | 36.60 | 475 | -1.40(-3.68%) |
Dec 05, 2019 | 37.80 | 38.00 | 37.60 | 38.00 | 45 | +0.20(+0.53%) |
Dec 04, 2019 | 37.40 | 38.00 | 37.40 | 37.80 | 190 | +0.80(+2.16%) |
Dec 03, 2019 | 39.00 | 39.00 | 36.40 | 37.00 | 338 | -1.60(-4.15%) |
Dec 02, 2019 | 40.60 | 40.60 | 38.60 | 38.60 | 366 | -1.80(-4.46%) |
Nov 29, 2019 | 39.20 | 41.20 | 39.20 | 40.40 | 6,900 | +0.50(+1.25%) |
Nov 27, 2019 | 41.60 | 42.00 | 39.60 | 39.90 | 3,515 | -1.10(-2.68%) |
Nov 26, 2019 | 42.60 | 43.60 | 40.20 | 41.00 | 6,183 | -0.40(-0.97%) |
Nov 25, 2019 | 44.00 | 44.00 | 41.30 | 41.40 | 3,357 | -2.00(-4.61%) |
Nov 22, 2019 | 43.80 | 44.80 | 42.40 | 43.40 | 2,925 | +0.00(+0.00%) |
Nov 21, 2019 | 44.40 | 44.80 | 43.00 | 43.40 | 2,783 | +0.00(+0.00%) |
Nov 20, 2019 | 43.40 | 44.40 | 43.00 | 43.40 | 1,571 | +0.40(+0.93%) |
Nov 19, 2019 | 44.00 | 44.20 | 42.21 | 43.00 | 2,115 | -0.80(-1.83%) |
Nov 18, 2019 | 44.40 | 44.40 | 43.60 | 43.80 | 112 | -0.20(-0.45%) |
Nov 15, 2019 | 44.00 | 44.20 | 43.40 | 44.00 | 2,840 | +1.00(+2.33%) |
Nov 14, 2019 | 43.60 | 44.00 | 43.00 | 43.00 | 4,302 | -0.20(-0.46%) |
Nov 13, 2019 | 43.00 | 43.20 | 42.20 | 43.20 | 4,529 | +0.80(+1.89%) |
Nov 12, 2019 | 43.00 | 43.00 | 41.40 | 42.40 | 4,118 | +0.60(+1.44%) |
Nov 11, 2019 | 43.00 | 43.00 | 41.60 | 41.80 | 3,645 | +1.80(+4.50%) |
Nov 08, 2019 | 43.00 | 43.00 | 39.80 | 40.00 | 4,445 | +0.00(+0.00%) |
Nov 07, 2019 | 42.00 | 42.00 | 39.60 | 40.00 | 3,737 | -0.20(-0.50%) |
Nov 06, 2019 | 42.00 | 42.00 | 39.60 | 40.20 | 2,645 | +0.00(+0.00%) |
Nov 05, 2019 | 42.00 | 42.00 | 39.60 | 40.20 | 3,201 | +0.60(+1.52%) |
Nov 04, 2019 | 40.00 | 40.10 | 38.80 | 39.60 | 4,326 | +0.00(+0.00%) |
Nov 01, 2019 | 41.00 | 41.00 | 38.00 | 39.60 | 4,490 | +1.60(+4.21%) |
Oct 31, 2019 | 38.40 | 38.50 | 38.00 | 38.00 | 536 | +0.00(+0.00%) |
Oct 30, 2019 | 37.80 | 39.00 | 37.60 | 38.00 | 2,201 | +0.20(+0.53%) |
Oct 29, 2019 | 37.80 | 38.00 | 37.78 | 37.80 | 861 | +0.00(+0.00%) |
Oct 28, 2019 | 36.00 | 38.00 | 36.00 | 37.80 | 484 | +0.50(+1.34%) |
Oct 25, 2019 | 37.00 | 37.80 | 37.00 | 37.30 | 400 | -0.10(-0.27%) |
Oct 24, 2019 | 39.40 | 39.40 | 37.40 | 37.40 | 469 | -1.00(-2.60%) |
Oct 23, 2019 | 36.90 | 39.00 | 36.62 | 38.40 | 1,639 | +2.00(+5.49%) |
Oct 22, 2019 | 36.00 | 36.60 | 36.00 | 36.40 | 159 | +0.20(+0.55%) |
Oct 21, 2019 | 36.20 | 36.20 | 36.20 | 36.20 | 22 | +0.20(+0.56%) |
Oct 18, 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 5 | +0.00(+0.00%) |
Oct 17, 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 9 | +0.40(+1.12%) |
Oct 16, 2019 | 35.60 | 35.60 | 35.60 | 35.60 | 26 | +0.20(+0.56%) |
Oct 15, 2019 | 35.40 | 35.60 | 35.40 | 35.40 | 145 | -0.40(-1.12%) |
Oct 14, 2019 | 35.80 | 35.80 | 35.80 | 35.80 | 3 | +0.00(+0.00%) |
Oct 11, 2019 | 36.20 | 36.20 | 35.80 | 35.80 | 270 | -0.60(-1.65%) |
Oct 10, 2019 | 36.60 | 36.60 | 36.40 | 36.40 | 21 | +0.00(+0.00%) |
Oct 09, 2019 | 36.35 | 36.40 | 36.35 | 36.40 | 70 | -0.22(-0.61%) |
Oct 08, 2019 | 36.49 | 36.62 | 36.49 | 36.62 | 15 | +0.42(+1.17%) |
Oct 07, 2019 | 36.20 | 36.33 | 36.20 | 36.20 | 77 | +0.00(+0.00%) |
Oct 04, 2019 | 36.08 | 36.22 | 36.08 | 36.20 | 265 | +0.40(+1.12%) |
Oct 03, 2019 | 35.80 | 35.80 | 35.80 | 35.80 | 105 | -0.40(-1.10%) |
Oct 02, 2019 | 36.20 | 36.20 | 36.20 | 36.20 | 25 | +0.00(+0.00%) |