Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.94 | 30.24 | 28.92 | 29.00 | 1,098,567 | -1.00(-3.34%) |
Jan 30, 2020 | 28.63 | 30.04 | 28.54 | 30.00 | 1,456,482 | +1.02(+3.52%) |
Jan 29, 2020 | 28.91 | 29.43 | 28.45 | 28.98 | 864,405 | +0.16(+0.54%) |
Jan 28, 2020 | 28.17 | 29.07 | 28.01 | 28.82 | 1,086,834 | +0.86(+3.09%) |
Jan 27, 2020 | 27.77 | 28.37 | 27.59 | 27.96 | 1,320,959 | -0.71(-2.47%) |
Jan 24, 2020 | 28.51 | 28.79 | 28.13 | 28.66 | 1,488,435 | +0.30(+1.06%) |
Jan 23, 2020 | 27.27 | 28.40 | 26.89 | 28.36 | 890,054 | +0.76(+2.74%) |
Jan 22, 2020 | 27.97 | 28.06 | 27.61 | 27.61 | 800,881 | -0.13(-0.46%) |
Jan 21, 2020 | 28.17 | 28.32 | 27.66 | 27.73 | 692,387 | -0.69(-2.43%) |
Jan 17, 2020 | 29.07 | 29.12 | 28.21 | 28.42 | 653,313 | -0.55(-1.91%) |
Jan 16, 2020 | 28.69 | 29.13 | 28.66 | 28.98 | 664,133 | +0.50(+1.74%) |
Jan 15, 2020 | 27.85 | 28.57 | 27.85 | 28.48 | 1,012,391 | +0.49(+1.73%) |
Jan 14, 2020 | 27.91 | 28.24 | 27.71 | 27.99 | 633,685 | +0.14(+0.49%) |
Jan 13, 2020 | 27.82 | 27.98 | 27.41 | 27.86 | 726,189 | +0.04(+0.14%) |
Jan 10, 2020 | 28.61 | 28.64 | 27.59 | 27.82 | 1,477,728 | -0.94(-3.28%) |
Jan 09, 2020 | 29.07 | 29.10 | 28.70 | 28.76 | 360,114 | -0.17(-0.60%) |
Jan 08, 2020 | 28.70 | 29.15 | 28.70 | 28.94 | 493,298 | +0.25(+0.88%) |
Jan 07, 2020 | 28.77 | 28.87 | 28.60 | 28.68 | 570,394 | -0.19(-0.67%) |
Jan 06, 2020 | 28.25 | 29.06 | 28.14 | 28.88 | 794,677 | +0.05(+0.17%) |
Jan 03, 2020 | 28.78 | 28.93 | 28.53 | 28.83 | 573,734 | -0.36(-1.23%) |
Jan 02, 2020 | 29.35 | 29.44 | 28.76 | 29.19 | 953,901 | +0.11(+0.37%) |
Dec 31, 2019 | 29.04 | 29.36 | 29.01 | 29.08 | 871,462 | -0.03(-0.10%) |
Dec 30, 2019 | 29.49 | 29.54 | 28.70 | 29.11 | 1,032,968 | -0.39(-1.32%) |
Dec 27, 2019 | 29.86 | 29.97 | 29.40 | 29.50 | 545,320 | -0.25(-0.85%) |
Dec 26, 2019 | 29.56 | 29.85 | 29.54 | 29.75 | 475,775 | +0.28(+0.96%) |
Dec 24, 2019 | 29.51 | 29.69 | 29.46 | 29.47 | 355,270 | +0.06(+0.20%) |
Dec 23, 2019 | 29.47 | 29.56 | 29.25 | 29.41 | 964,426 | +0.01(+0.03%) |
Dec 20, 2019 | 29.73 | 29.97 | 29.22 | 29.40 | 2,396,092 | -0.43(-1.43%) |
Dec 19, 2019 | 29.46 | 29.85 | 29.33 | 29.83 | 785,770 | +0.36(+1.22%) |
Dec 18, 2019 | 28.88 | 29.64 | 28.88 | 29.47 | 805,021 | +0.69(+2.39%) |
Dec 17, 2019 | 28.75 | 29.01 | 28.68 | 28.78 | 536,062 | +0.04(+0.13%) |
Dec 16, 2019 | 29.03 | 29.25 | 28.71 | 28.74 | 765,844 | -0.04(-0.13%) |
Dec 13, 2019 | 28.82 | 29.12 | 28.45 | 28.78 | 1,090,783 | -0.19(-0.67%) |
Dec 12, 2019 | 28.50 | 29.21 | 28.40 | 28.98 | 866,734 | +0.50(+1.77%) |
Dec 11, 2019 | 28.45 | 28.70 | 28.29 | 28.47 | 721,726 | +0.22(+0.79%) |
Dec 10, 2019 | 27.99 | 28.33 | 27.90 | 28.25 | 1,016,196 | +0.15(+0.52%) |
Dec 09, 2019 | 28.40 | 28.68 | 28.09 | 28.10 | 594,170 | -0.37(-1.29%) |
Dec 06, 2019 | 28.20 | 28.58 | 28.07 | 28.47 | 943,536 | +0.69(+2.48%) |
Dec 05, 2019 | 28.17 | 28.33 | 27.47 | 27.78 | 1,000,143 | -0.28(-1.00%) |
Dec 04, 2019 | 28.39 | 28.39 | 27.96 | 28.07 | 901,152 | -0.14(-0.48%) |
Dec 03, 2019 | 28.03 | 28.28 | 27.53 | 28.20 | 715,672 | -0.15(-0.51%) |
Dec 02, 2019 | 28.68 | 28.84 | 28.20 | 28.35 | 814,316 | -0.16(-0.54%) |
Nov 29, 2019 | 28.78 | 29.03 | 28.49 | 28.50 | 286,136 | -0.38(-1.31%) |
Nov 27, 2019 | 28.77 | 29.21 | 28.53 | 28.88 | 984,398 | +0.30(+1.05%) |
Nov 26, 2019 | 29.00 | 29.17 | 28.53 | 28.58 | 1,085,069 | -0.36(-1.24%) |
Nov 25, 2019 | 29.07 | 29.39 | 28.92 | 28.94 | 1,179,560 | -0.04(-0.13%) |
Nov 22, 2019 | 29.33 | 29.49 | 28.93 | 28.98 | 757,285 | -0.12(-0.40%) |
Nov 21, 2019 | 29.46 | 29.64 | 29.00 | 29.09 | 1,250,299 | -0.32(-1.09%) |
Nov 20, 2019 | 29.17 | 29.99 | 29.17 | 29.41 | 1,705,863 | -0.06(-0.20%) |
Nov 19, 2019 | 29.37 | 29.51 | 28.95 | 29.47 | 816,621 | +0.29(+1.00%) |
Nov 18, 2019 | 28.31 | 29.24 | 28.29 | 29.18 | 1,057,743 | +0.80(+2.83%) |
Nov 15, 2019 | 28.25 | 28.63 | 27.99 | 28.38 | 546,784 | +0.20(+0.72%) |
Nov 14, 2019 | 28.11 | 28.68 | 28.02 | 28.17 | 1,001,443 | +0.01(+0.03%) |
Nov 13, 2019 | 27.80 | 28.26 | 27.52 | 28.16 | 1,060,001 | +0.16(+0.55%) |
Nov 12, 2019 | 28.05 | 28.20 | 27.73 | 28.01 | 1,220,519 | +0.03(+0.10%) |
Nov 11, 2019 | 27.53 | 28.14 | 27.35 | 27.98 | 760,984 | +0.24(+0.87%) |
Nov 08, 2019 | 27.28 | 28.07 | 26.99 | 27.74 | 834,056 | +0.50(+1.85%) |
Nov 07, 2019 | 26.83 | 27.52 | 26.59 | 27.23 | 1,158,460 | +0.78(+2.93%) |
Nov 06, 2019 | 26.99 | 26.99 | 26.39 | 26.46 | 994,611 | -0.53(-1.97%) |
Nov 05, 2019 | 27.36 | 28.06 | 26.85 | 26.99 | 1,414,240 | -0.25(-0.93%) |
Nov 04, 2019 | 26.80 | 27.27 | 26.58 | 27.24 | 884,638 | +0.70(+2.63%) |