Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.07 | 29.47 | 29.04 | 29.31 | 40,862,172 | +0.13(+0.46%) |
Jan 30, 2020 | 29.20 | 29.25 | 28.87 | 29.17 | 38,955,732 | -0.20(-0.70%) |
Jan 29, 2020 | 29.71 | 29.92 | 29.27 | 29.38 | 41,585,508 | -0.35(-1.18%) |
Jan 28, 2020 | 30.65 | 30.78 | 29.58 | 29.73 | 85,439,192 | -1.57(-5.03%) |
Jan 27, 2020 | 30.72 | 31.51 | 30.59 | 31.30 | 38,899,212 | +0.26(+0.85%) |
Jan 24, 2020 | 31.91 | 31.93 | 30.89 | 31.04 | 41,560,760 | -0.69(-2.19%) |
Jan 23, 2020 | 31.33 | 31.82 | 31.28 | 31.73 | 33,046,142 | +0.41(+1.29%) |
Jan 22, 2020 | 31.43 | 31.50 | 31.15 | 31.33 | 22,029,304 | -0.12(-0.37%) |
Jan 21, 2020 | 31.47 | 31.69 | 31.33 | 31.44 | 28,134,918 | -0.13(-0.42%) |
Jan 17, 2020 | 31.62 | 31.81 | 31.51 | 31.58 | 28,098,482 | -0.08(-0.25%) |
Jan 16, 2020 | 31.79 | 31.79 | 31.43 | 31.65 | 19,735,750 | -0.05(-0.15%) |
Jan 15, 2020 | 31.33 | 31.86 | 31.31 | 31.70 | 29,119,998 | +0.47(+1.50%) |
Jan 14, 2020 | 30.73 | 31.24 | 30.63 | 31.23 | 25,463,530 | +0.51(+1.67%) |
Jan 13, 2020 | 30.88 | 31.00 | 30.56 | 30.72 | 18,736,216 | -0.06(-0.20%) |
Jan 10, 2020 | 30.38 | 30.89 | 30.37 | 30.78 | 26,240,616 | +0.47(+1.54%) |
Jan 09, 2020 | 30.61 | 30.61 | 30.23 | 30.31 | 26,744,956 | -0.13(-0.44%) |
Jan 08, 2020 | 30.21 | 30.57 | 30.20 | 30.45 | 19,966,904 | +0.24(+0.80%) |
Jan 07, 2020 | 30.49 | 30.50 | 30.15 | 30.20 | 24,482,924 | -0.10(-0.33%) |
Jan 06, 2020 | 30.26 | 30.40 | 30.16 | 30.30 | 19,198,222 | -0.04(-0.13%) |
Jan 03, 2020 | 30.18 | 30.59 | 30.14 | 30.34 | 18,167,430 | -0.16(-0.54%) |
Jan 02, 2020 | 30.63 | 30.67 | 30.30 | 30.51 | 20,101,514 | -0.03(-0.10%) |
Dec 31, 2019 | 30.23 | 30.55 | 30.17 | 30.54 | 18,473,160 | +0.21(+0.69%) |
Dec 30, 2019 | 30.63 | 30.73 | 30.31 | 30.33 | 14,064,226 | -0.32(-1.04%) |
Dec 27, 2019 | 30.73 | 30.88 | 30.59 | 30.65 | 12,316,210 | -0.05(-0.15%) |
Dec 26, 2019 | 30.63 | 30.84 | 30.55 | 30.69 | 11,422,609 | +0.07(+0.23%) |
Dec 24, 2019 | 30.66 | 30.74 | 30.55 | 30.62 | 6,314,626 | -0.02(-0.08%) |
Dec 23, 2019 | 30.73 | 30.80 | 30.50 | 30.65 | 21,246,050 | +0.07(+0.23%) |
Dec 20, 2019 | 30.67 | 30.82 | 30.37 | 30.58 | 70,843,288 | +0.20(+0.67%) |
Dec 19, 2019 | 30.40 | 30.52 | 30.25 | 30.37 | 26,806,240 | +0.06(+0.21%) |
Dec 18, 2019 | 30.41 | 30.46 | 30.12 | 30.31 | 33,278,458 | -0.01(-0.03%) |
Dec 17, 2019 | 30.74 | 30.74 | 30.27 | 30.32 | 35,345,812 | -0.19(-0.61%) |
Dec 16, 2019 | 30.16 | 30.71 | 30.13 | 30.51 | 29,442,136 | +0.63(+2.11%) |
Dec 13, 2019 | 30.02 | 30.15 | 29.67 | 29.88 | 20,301,770 | -0.16(-0.54%) |
Dec 12, 2019 | 29.75 | 30.10 | 29.75 | 30.04 | 16,328,553 | +0.25(+0.84%) |
Dec 11, 2019 | 29.91 | 30.06 | 29.77 | 29.79 | 18,951,618 | -0.20(-0.68%) |
Dec 10, 2019 | 29.83 | 30.07 | 29.77 | 29.99 | 23,335,958 | +0.12(+0.42%) |
Dec 09, 2019 | 29.70 | 29.92 | 29.70 | 29.87 | 19,039,508 | +0.02(+0.08%) |
Dec 06, 2019 | 29.84 | 30.02 | 29.79 | 29.84 | 15,669,238 | +0.20(+0.68%) |
Dec 05, 2019 | 29.91 | 29.91 | 29.46 | 29.64 | 15,943,298 | -0.09(-0.29%) |
Dec 04, 2019 | 29.80 | 29.82 | 29.53 | 29.73 | 17,651,400 | +0.07(+0.24%) |
Dec 03, 2019 | 29.59 | 29.77 | 29.49 | 29.66 | 25,453,918 | -0.19(-0.63%) |
Dec 02, 2019 | 30.23 | 30.24 | 29.81 | 29.84 | 19,044,804 | -0.18(-0.60%) |
Nov 29, 2019 | 30.04 | 30.30 | 30.02 | 30.02 | 11,921,313 | -0.09(-0.28%) |
Nov 27, 2019 | 29.92 | 30.17 | 29.88 | 30.11 | 23,372,932 | +0.26(+0.86%) |
Nov 26, 2019 | 30.04 | 30.08 | 29.66 | 29.85 | 42,141,396 | -0.30(-0.98%) |
Nov 25, 2019 | 29.99 | 30.30 | 29.97 | 30.15 | 38,455,396 | +0.27(+0.91%) |
Nov 22, 2019 | 29.46 | 29.94 | 29.38 | 29.88 | 31,093,048 | +0.46(+1.56%) |
Nov 21, 2019 | 29.00 | 29.57 | 28.87 | 29.42 | 25,492,008 | +0.54(+1.86%) |
Nov 20, 2019 | 29.28 | 29.38 | 28.85 | 28.88 | 24,280,892 | -0.48(-1.62%) |
Nov 19, 2019 | 29.17 | 29.37 | 29.09 | 29.35 | 32,226,208 | +0.34(+1.18%) |
Nov 18, 2019 | 29.14 | 29.18 | 28.81 | 29.01 | 22,026,086 | -0.05(-0.16%) |
Nov 15, 2019 | 28.55 | 29.21 | 28.47 | 29.06 | 44,282,188 | +0.57(+2.00%) |
Nov 14, 2019 | 28.50 | 28.65 | 28.31 | 28.49 | 30,662,854 | -0.04(-0.14%) |
Nov 13, 2019 | 28.80 | 28.80 | 28.29 | 28.53 | 31,633,018 | -0.29(-1.00%) |
Nov 12, 2019 | 28.71 | 28.91 | 28.61 | 28.82 | 16,235,953 | +0.03(+0.11%) |
Nov 11, 2019 | 28.77 | 28.85 | 28.64 | 28.78 | 15,267,655 | -0.09(-0.32%) |
Nov 08, 2019 | 28.75 | 28.96 | 28.71 | 28.88 | 32,412,320 | +0.11(+0.38%) |
Nov 07, 2019 | 29.15 | 29.29 | 28.75 | 28.77 | 27,661,418 | -0.28(-0.96%) |
Nov 06, 2019 | 29.05 | 29.14 | 28.85 | 29.05 | 23,041,272 | +0.10(+0.35%) |
Nov 05, 2019 | 29.37 | 29.43 | 28.94 | 28.95 | 26,640,020 | -0.42(-1.45%) |
Nov 04, 2019 | 29.90 | 29.92 | 29.37 | 29.37 | 21,751,152 | -0.28(-0.94%) |