Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.11 | 30.41 | 28.11 | 30.20 | 10,527,340 | +1.43(+4.97%) |
Jan 30, 2020 | 29.13 | 29.56 | 28.44 | 28.77 | 4,747,433 | -0.60(-2.03%) |
Jan 29, 2020 | 28.96 | 29.54 | 28.83 | 29.36 | 3,752,197 | +0.56(+1.94%) |
Jan 28, 2020 | 28.88 | 29.17 | 28.71 | 28.81 | 2,704,399 | +0.11(+0.40%) |
Jan 27, 2020 | 28.22 | 28.72 | 27.78 | 28.69 | 4,565,807 | -0.36(-1.24%) |
Jan 24, 2020 | 29.65 | 29.81 | 28.87 | 29.05 | 3,906,976 | -0.48(-1.63%) |
Jan 23, 2020 | 29.82 | 29.85 | 29.41 | 29.54 | 3,276,214 | -0.27(-0.92%) |
Jan 22, 2020 | 29.42 | 30.14 | 29.24 | 29.81 | 3,390,490 | +0.72(+2.47%) |
Jan 21, 2020 | 29.57 | 29.68 | 29.04 | 29.09 | 3,335,789 | -0.45(-1.51%) |
Jan 17, 2020 | 29.10 | 29.66 | 29.01 | 29.54 | 4,055,924 | +0.65(+2.26%) |
Jan 16, 2020 | 28.12 | 28.91 | 28.09 | 28.88 | 3,976,798 | +0.93(+3.32%) |
Jan 15, 2020 | 27.65 | 28.13 | 27.60 | 27.95 | 2,693,589 | +0.23(+0.82%) |
Jan 14, 2020 | 28.30 | 28.50 | 27.72 | 27.73 | 4,155,394 | -0.67(-2.37%) |
Jan 13, 2020 | 28.24 | 28.47 | 28.09 | 28.40 | 2,363,705 | +0.02(+0.07%) |
Jan 10, 2020 | 28.34 | 28.47 | 28.26 | 28.38 | 2,864,447 | +0.04(+0.13%) |
Jan 09, 2020 | 28.34 | 28.68 | 28.22 | 28.34 | 4,290,389 | +0.27(+0.94%) |
Jan 08, 2020 | 27.58 | 28.18 | 27.54 | 28.08 | 3,207,617 | +0.56(+2.03%) |
Jan 07, 2020 | 27.45 | 27.77 | 27.45 | 27.52 | 1,865,007 | +0.02(+0.07%) |
Jan 06, 2020 | 27.18 | 27.52 | 27.06 | 27.50 | 2,695,465 | +0.03(+0.10%) |
Jan 03, 2020 | 27.41 | 27.71 | 27.33 | 27.47 | 2,114,743 | -0.33(-1.19%) |
Jan 02, 2020 | 27.84 | 27.93 | 27.58 | 27.80 | 3,062,410 | +0.19(+0.69%) |
Dec 31, 2019 | 27.32 | 27.79 | 27.26 | 27.61 | 1,722,196 | +0.11(+0.41%) |
Dec 30, 2019 | 27.69 | 27.77 | 27.36 | 27.50 | 1,629,773 | -0.11(-0.41%) |
Dec 27, 2019 | 27.72 | 27.87 | 27.53 | 27.61 | 1,373,383 | -0.10(-0.38%) |
Dec 26, 2019 | 27.87 | 27.95 | 27.63 | 27.72 | 1,261,160 | +0.27(+0.97%) |
Dec 24, 2019 | 27.47 | 27.58 | 27.30 | 27.45 | 1,011,472 | -0.04(-0.14%) |
Dec 23, 2019 | 28.18 | 28.24 | 27.47 | 27.49 | 2,512,442 | -0.58(-2.06%) |
Dec 20, 2019 | 28.36 | 28.57 | 27.92 | 28.07 | 5,564,735 | -0.12(-0.44%) |
Dec 19, 2019 | 27.88 | 28.30 | 27.84 | 28.19 | 7,885,359 | +0.42(+1.50%) |
Dec 18, 2019 | 27.87 | 28.08 | 27.77 | 27.77 | 3,535,142 | -0.07(-0.24%) |
Dec 17, 2019 | 27.95 | 27.98 | 27.54 | 27.84 | 6,258,288 | -0.09(-0.34%) |
Dec 16, 2019 | 27.79 | 28.09 | 27.76 | 27.94 | 6,036,085 | +0.34(+1.23%) |
Dec 13, 2019 | 27.62 | 27.92 | 27.57 | 27.59 | 3,016,775 | -0.10(-0.38%) |
Dec 12, 2019 | 27.64 | 27.83 | 27.42 | 27.70 | 2,663,631 | +0.11(+0.41%) |
Dec 11, 2019 | 27.66 | 27.71 | 27.49 | 27.59 | 2,165,045 | +0.01(+0.03%) |
Dec 10, 2019 | 27.45 | 27.66 | 27.39 | 27.58 | 1,901,866 | +0.13(+0.48%) |
Dec 09, 2019 | 27.61 | 27.76 | 27.41 | 27.44 | 1,643,564 | -0.13(-0.48%) |
Dec 06, 2019 | 27.75 | 27.90 | 27.58 | 27.58 | 1,647,722 | +0.02(+0.07%) |
Dec 05, 2019 | 27.41 | 27.68 | 27.35 | 27.56 | 1,751,037 | +0.37(+1.36%) |
Dec 04, 2019 | 26.95 | 27.35 | 26.94 | 27.19 | 2,287,508 | +0.44(+1.63%) |
Dec 03, 2019 | 26.90 | 26.99 | 26.70 | 26.75 | 3,235,643 | -0.69(-2.52%) |
Dec 02, 2019 | 27.93 | 27.93 | 27.37 | 27.44 | 1,878,043 | -0.47(-1.70%) |
Nov 29, 2019 | 28.17 | 28.29 | 27.86 | 27.92 | 914,708 | -0.27(-0.94%) |
Nov 27, 2019 | 28.19 | 28.28 | 27.81 | 28.18 | 2,503,592 | +0.11(+0.41%) |
Nov 26, 2019 | 27.89 | 28.20 | 27.87 | 28.07 | 2,194,818 | +0.10(+0.37%) |
Nov 25, 2019 | 27.64 | 28.03 | 27.55 | 27.96 | 2,338,511 | +0.38(+1.37%) |
Nov 22, 2019 | 27.60 | 27.79 | 27.50 | 27.59 | 1,344,333 | +0.08(+0.28%) |
Nov 21, 2019 | 27.88 | 27.96 | 27.47 | 27.51 | 1,775,409 | -0.24(-0.85%) |
Nov 20, 2019 | 27.53 | 27.88 | 27.41 | 27.75 | 2,606,490 | +0.17(+0.62%) |
Nov 19, 2019 | 27.93 | 28.01 | 27.42 | 27.58 | 3,160,809 | -0.31(-1.12%) |
Nov 18, 2019 | 28.16 | 28.16 | 27.77 | 27.89 | 2,532,191 | -0.36(-1.27%) |
Nov 15, 2019 | 28.34 | 28.39 | 28.20 | 28.25 | 1,694,308 | +0.04(+0.13%) |
Nov 14, 2019 | 27.83 | 28.33 | 27.78 | 28.21 | 2,171,854 | +0.38(+1.36%) |
Nov 13, 2019 | 27.74 | 27.94 | 27.55 | 27.83 | 2,757,489 | -0.02(-0.07%) |
Nov 12, 2019 | 27.66 | 28.00 | 27.60 | 27.85 | 3,036,917 | +0.15(+0.55%) |
Nov 11, 2019 | 27.45 | 27.86 | 27.32 | 27.70 | 1,323,164 | +0.10(+0.38%) |
Nov 08, 2019 | 27.45 | 27.83 | 27.32 | 27.59 | 1,060,487 | +0.09(+0.34%) |
Nov 07, 2019 | 27.76 | 28.03 | 27.40 | 27.50 | 3,357,875 | -0.12(-0.43%) |
Nov 06, 2019 | 27.66 | 27.83 | 27.48 | 27.62 | 2,719,782 | -0.06(-0.20%) |
Nov 05, 2019 | 27.50 | 28.04 | 27.44 | 27.67 | 3,995,877 | +0.34(+1.24%) |
Nov 04, 2019 | 27.85 | 27.87 | 27.15 | 27.34 | 5,910,879 | -0.43(-1.56%) |