Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 27.79 | 27.80 | 27.35 | 27.48 | 11,854,814 | -0.53(-1.89%) |
Jan 30, 2020 | 27.81 | 28.05 | 27.68 | 28.01 | 10,558,731 | -0.78(-2.72%) |
Jan 29, 2020 | 28.76 | 28.87 | 28.65 | 28.79 | 6,412,445 | +0.17(+0.58%) |
Jan 28, 2020 | 28.43 | 28.65 | 28.35 | 28.63 | 8,747,314 | +0.22(+0.76%) |
Jan 27, 2020 | 28.36 | 28.61 | 28.20 | 28.41 | 10,328,958 | -0.97(-3.30%) |
Jan 24, 2020 | 29.58 | 29.59 | 29.29 | 29.38 | 5,924,713 | -0.12(-0.42%) |
Jan 23, 2020 | 29.44 | 29.56 | 29.19 | 29.50 | 5,245,173 | -0.34(-1.14%) |
Jan 22, 2020 | 29.83 | 29.88 | 29.75 | 29.84 | 4,453,814 | +0.28(+0.93%) |
Jan 21, 2020 | 29.58 | 29.78 | 29.52 | 29.57 | 6,880,862 | -0.51(-1.69%) |
Jan 17, 2020 | 30.07 | 30.10 | 29.97 | 30.07 | 4,040,186 | +0.03(+0.10%) |
Jan 16, 2020 | 30.03 | 30.10 | 29.96 | 30.05 | 8,258,603 | +0.17(+0.58%) |
Jan 15, 2020 | 30.03 | 30.03 | 29.81 | 29.87 | 5,683,388 | -0.36(-1.20%) |
Jan 14, 2020 | 30.18 | 30.24 | 30.12 | 30.23 | 4,938,657 | -0.04(-0.12%) |
Jan 13, 2020 | 30.04 | 30.28 | 30.00 | 30.27 | 3,964,034 | +0.51(+1.73%) |
Jan 10, 2020 | 29.76 | 29.78 | 29.68 | 29.76 | 5,223,886 | +0.12(+0.39%) |
Jan 09, 2020 | 29.74 | 29.77 | 29.59 | 29.64 | 8,762,282 | +0.24(+0.81%) |
Jan 08, 2020 | 29.25 | 29.52 | 29.20 | 29.40 | 5,928,571 | +0.01(+0.02%) |
Jan 07, 2020 | 29.29 | 29.39 | 29.21 | 29.39 | 7,392,806 | -0.14(-0.47%) |
Jan 06, 2020 | 29.36 | 29.53 | 29.32 | 29.53 | 4,176,763 | -0.20(-0.66%) |
Jan 03, 2020 | 29.78 | 29.89 | 29.66 | 29.73 | 4,936,594 | -0.43(-1.44%) |
Jan 02, 2020 | 29.99 | 30.18 | 29.96 | 30.16 | 4,773,094 | +0.38(+1.29%) |
Dec 31, 2019 | 29.73 | 29.79 | 29.66 | 29.78 | 2,863,669 | +0.08(+0.27%) |
Dec 30, 2019 | 29.91 | 29.92 | 29.66 | 29.70 | 4,762,094 | -0.21(-0.70%) |
Dec 27, 2019 | 29.92 | 29.93 | 29.85 | 29.91 | 2,738,669 | +0.15(+0.51%) |
Dec 26, 2019 | 29.72 | 29.80 | 29.70 | 29.76 | 1,831,025 | +0.17(+0.59%) |
Dec 24, 2019 | 29.54 | 29.63 | 29.54 | 29.58 | 1,253,036 | -0.14(-0.46%) |
Dec 23, 2019 | 29.70 | 29.74 | 29.68 | 29.72 | 2,874,015 | +0.02(+0.07%) |
Dec 20, 2019 | 29.58 | 29.73 | 29.57 | 29.70 | 6,657,171 | -0.08(-0.27%) |
Dec 19, 2019 | 29.70 | 29.81 | 29.69 | 29.78 | 4,381,427 | -0.13(-0.44%) |
Dec 18, 2019 | 29.91 | 29.94 | 29.83 | 29.91 | 3,999,207 | +0.11(+0.36%) |
Dec 17, 2019 | 29.79 | 29.83 | 29.76 | 29.80 | 5,105,693 | +0.20(+0.68%) |
Dec 16, 2019 | 29.60 | 29.64 | 29.54 | 29.60 | 4,783,436 | +0.25(+0.85%) |
Dec 13, 2019 | 29.37 | 29.54 | 29.24 | 29.35 | 9,165,338 | -0.09(-0.31%) |
Dec 12, 2019 | 29.07 | 29.46 | 29.00 | 29.44 | 11,556,614 | +0.69(+2.41%) |
Dec 11, 2019 | 28.50 | 28.78 | 28.50 | 28.75 | 5,688,958 | +0.44(+1.55%) |
Dec 10, 2019 | 28.28 | 28.35 | 28.25 | 28.31 | 3,193,769 | +0.01(+0.02%) |
Dec 09, 2019 | 28.36 | 28.45 | 28.27 | 28.30 | 3,473,612 | -0.08(-0.27%) |
Dec 06, 2019 | 28.33 | 28.41 | 28.28 | 28.38 | 5,110,232 | +0.08(+0.27%) |
Dec 05, 2019 | 28.25 | 28.32 | 28.18 | 28.30 | 4,333,660 | +0.21(+0.75%) |
Dec 04, 2019 | 28.06 | 28.13 | 28.06 | 28.09 | 3,703,944 | +0.23(+0.84%) |
Dec 03, 2019 | 27.83 | 27.87 | 27.69 | 27.86 | 7,366,348 | +0.04(+0.15%) |
Dec 02, 2019 | 27.92 | 27.96 | 27.77 | 27.82 | 5,447,828 | -0.04(-0.15%) |
Nov 29, 2019 | 27.89 | 27.91 | 27.84 | 27.86 | 2,723,984 | -0.52(-1.84%) |
Nov 27, 2019 | 28.32 | 28.40 | 28.29 | 28.38 | 3,599,409 | +0.08(+0.27%) |
Nov 26, 2019 | 28.24 | 28.30 | 28.18 | 28.30 | 3,824,996 | +0.06(+0.20%) |
Nov 25, 2019 | 28.09 | 28.28 | 28.09 | 28.25 | 5,998,804 | +0.17(+0.60%) |
Nov 22, 2019 | 28.11 | 28.14 | 28.04 | 28.08 | 5,207,659 | -0.01(-0.05%) |
Nov 21, 2019 | 28.12 | 28.13 | 28.04 | 28.09 | 5,065,095 | -0.11(-0.38%) |
Nov 20, 2019 | 28.24 | 28.30 | 28.11 | 28.20 | 6,732,763 | -0.12(-0.42%) |
Nov 19, 2019 | 28.40 | 28.42 | 28.29 | 28.32 | 7,524,041 | +0.08(+0.28%) |
Nov 18, 2019 | 28.24 | 28.31 | 28.18 | 28.24 | 5,554,581 | +0.16(+0.58%) |
Nov 15, 2019 | 28.04 | 28.12 | 28.03 | 28.08 | 3,492,919 | +0.20(+0.71%) |
Nov 14, 2019 | 27.79 | 27.88 | 27.76 | 27.88 | 3,235,085 | -0.04(-0.13%) |
Nov 13, 2019 | 27.77 | 27.94 | 27.75 | 27.91 | 5,759,874 | -0.03(-0.10%) |
Nov 12, 2019 | 28.02 | 28.05 | 27.91 | 27.94 | 4,824,202 | -0.06(-0.23%) |
Nov 11, 2019 | 27.92 | 28.02 | 27.87 | 28.01 | 4,298,541 | -0.35(-1.24%) |
Nov 08, 2019 | 28.30 | 28.36 | 28.22 | 28.36 | 4,578,774 | -0.17(-0.59%) |
Nov 07, 2019 | 28.54 | 28.62 | 28.49 | 28.53 | 6,151,924 | +0.08(+0.30%) |
Nov 06, 2019 | 28.45 | 28.47 | 28.35 | 28.44 | 7,405,832 | +0.04(+0.12%) |
Nov 05, 2019 | 28.44 | 28.44 | 28.33 | 28.41 | 4,734,421 | +0.18(+0.63%) |
Nov 04, 2019 | 28.23 | 28.30 | 28.18 | 28.23 | 5,962,722 | +0.49(+1.78%) |