Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 30.20 | 30.25 | 29.87 | 29.97 | 1,287,571 | -0.46(-1.51%) |
Jan 30, 2020 | 30.31 | 30.46 | 30.18 | 30.43 | 976,517 | -0.01(-0.02%) |
Jan 29, 2020 | 30.60 | 30.69 | 30.40 | 30.43 | 882,739 | -0.14(-0.45%) |
Jan 28, 2020 | 30.37 | 30.58 | 30.30 | 30.57 | 794,683 | +0.26(+0.87%) |
Jan 27, 2020 | 30.17 | 30.36 | 30.06 | 30.30 | 913,933 | -0.17(-0.57%) |
Jan 24, 2020 | 30.51 | 30.58 | 30.37 | 30.48 | 1,234,285 | -0.04(-0.14%) |
Jan 23, 2020 | 30.35 | 30.53 | 30.18 | 30.52 | 888,685 | +0.10(+0.31%) |
Jan 22, 2020 | 30.47 | 30.56 | 30.40 | 30.43 | 705,141 | +0.02(+0.07%) |
Jan 21, 2020 | 30.61 | 30.72 | 30.40 | 30.40 | 985,620 | -0.22(-0.71%) |
Jan 17, 2020 | 30.66 | 30.75 | 30.55 | 30.62 | 611,161 | -0.03(-0.08%) |
Jan 16, 2020 | 30.57 | 30.65 | 30.55 | 30.65 | 1,668,905 | +0.17(+0.54%) |
Jan 15, 2020 | 30.23 | 30.54 | 30.23 | 30.48 | 837,204 | +0.18(+0.59%) |
Jan 14, 2020 | 30.47 | 30.50 | 30.28 | 30.30 | 1,067,768 | -0.17(-0.56%) |
Jan 13, 2020 | 30.38 | 30.47 | 30.23 | 30.47 | 1,120,570 | +0.11(+0.38%) |
Jan 10, 2020 | 30.36 | 30.49 | 30.28 | 30.36 | 710,393 | +0.00(+0.00%) |
Jan 09, 2020 | 30.53 | 30.64 | 30.31 | 30.36 | 1,063,806 | -0.11(-0.35%) |
Jan 08, 2020 | 30.40 | 30.58 | 30.36 | 30.46 | 987,022 | +0.11(+0.35%) |
Jan 07, 2020 | 30.42 | 30.55 | 30.33 | 30.36 | 849,419 | -0.16(-0.53%) |
Jan 06, 2020 | 30.43 | 30.59 | 30.38 | 30.52 | 2,028,879 | -0.02(-0.07%) |
Jan 03, 2020 | 30.51 | 30.56 | 30.35 | 30.54 | 638,348 | -0.10(-0.34%) |
Jan 02, 2020 | 30.69 | 30.69 | 30.51 | 30.64 | 867,911 | +0.04(+0.13%) |
Dec 31, 2019 | 30.50 | 30.68 | 30.49 | 30.60 | 778,904 | +0.13(+0.41%) |
Dec 30, 2019 | 30.46 | 30.56 | 30.35 | 30.48 | 959,776 | +0.04(+0.14%) |
Dec 27, 2019 | 30.53 | 30.58 | 30.40 | 30.43 | 842,250 | -0.06(-0.18%) |
Dec 26, 2019 | 30.45 | 30.52 | 30.21 | 30.49 | 648,565 | +0.24(+0.78%) |
Dec 24, 2019 | 30.31 | 30.31 | 30.11 | 30.25 | 794,754 | -0.06(-0.19%) |
Dec 23, 2019 | 30.55 | 30.58 | 30.25 | 30.31 | 950,418 | -0.22(-0.71%) |
Dec 20, 2019 | 30.38 | 30.54 | 30.28 | 30.53 | 1,336,669 | +0.18(+0.60%) |
Dec 19, 2019 | 30.16 | 30.39 | 30.16 | 30.35 | 788,593 | +0.10(+0.33%) |
Dec 18, 2019 | 30.32 | 30.40 | 30.17 | 30.25 | 1,017,332 | -0.04(-0.13%) |
Dec 17, 2019 | 30.09 | 30.33 | 30.02 | 30.29 | 1,076,129 | +0.08(+0.28%) |
Dec 16, 2019 | 30.24 | 30.39 | 30.19 | 30.20 | 1,031,725 | +0.23(+0.77%) |
Dec 13, 2019 | 30.18 | 30.31 | 29.97 | 29.97 | 2,925,901 | -0.12(-0.38%) |
Dec 12, 2019 | 29.88 | 30.13 | 29.82 | 30.09 | 1,249,966 | +0.24(+0.81%) |
Dec 11, 2019 | 29.73 | 29.86 | 29.70 | 29.85 | 1,009,451 | +0.07(+0.24%) |
Dec 10, 2019 | 29.84 | 29.94 | 29.65 | 29.77 | 957,359 | -0.13(-0.44%) |
Dec 09, 2019 | 29.94 | 29.98 | 29.74 | 29.90 | 4,540,713 | -0.07(-0.22%) |
Dec 06, 2019 | 29.99 | 30.12 | 29.87 | 29.97 | 1,652,303 | +0.10(+0.35%) |
Dec 05, 2019 | 30.41 | 30.50 | 29.70 | 29.86 | 3,757,854 | -1.58(-5.02%) |
Dec 04, 2019 | 31.09 | 31.47 | 31.08 | 31.44 | 956,014 | +0.37(+1.20%) |
Dec 03, 2019 | 31.14 | 31.15 | 30.90 | 31.07 | 1,032,441 | -0.24(-0.77%) |
Dec 02, 2019 | 31.41 | 31.47 | 31.26 | 31.31 | 840,403 | -0.10(-0.32%) |
Nov 29, 2019 | 31.45 | 31.49 | 31.36 | 31.41 | 943,857 | -0.04(-0.11%) |
Nov 27, 2019 | 31.46 | 31.55 | 31.38 | 31.45 | 786,732 | +0.05(+0.16%) |
Nov 26, 2019 | 31.29 | 31.42 | 31.15 | 31.40 | 870,791 | +0.04(+0.13%) |
Nov 25, 2019 | 31.41 | 31.46 | 31.28 | 31.36 | 589,432 | -0.04(-0.12%) |
Nov 22, 2019 | 31.43 | 31.43 | 31.17 | 31.40 | 753,813 | +0.09(+0.30%) |
Nov 21, 2019 | 31.23 | 31.31 | 31.09 | 31.30 | 1,951,905 | +0.17(+0.56%) |
Nov 20, 2019 | 31.18 | 31.30 | 31.07 | 31.13 | 882,996 | -0.23(-0.73%) |
Nov 19, 2019 | 31.58 | 31.60 | 31.33 | 31.36 | 724,850 | -0.22(-0.69%) |
Nov 18, 2019 | 31.49 | 31.62 | 31.45 | 31.57 | 716,028 | +0.05(+0.17%) |
Nov 15, 2019 | 31.26 | 31.56 | 31.19 | 31.52 | 1,116,750 | +0.27(+0.87%) |
Nov 14, 2019 | 31.16 | 31.25 | 31.12 | 31.25 | 633,106 | +0.07(+0.21%) |
Nov 13, 2019 | 31.15 | 31.24 | 31.07 | 31.18 | 2,337,614 | -0.09(-0.30%) |
Nov 12, 2019 | 31.23 | 31.34 | 31.18 | 31.28 | 878,011 | -0.03(-0.09%) |
Nov 11, 2019 | 31.30 | 31.35 | 31.26 | 31.31 | 2,664,017 | -0.12(-0.38%) |
Nov 08, 2019 | 31.40 | 31.49 | 31.35 | 31.42 | 723,384 | -0.10(-0.32%) |
Nov 07, 2019 | 31.57 | 31.67 | 31.50 | 31.53 | 1,160,781 | +0.05(+0.17%) |
Nov 06, 2019 | 31.37 | 31.52 | 31.31 | 31.47 | 2,377,291 | +0.09(+0.30%) |
Nov 05, 2019 | 31.32 | 31.45 | 31.31 | 31.38 | 749,182 | +0.18(+0.59%) |
Nov 04, 2019 | 31.14 | 31.31 | 31.14 | 31.19 | 3,408,281 | +0.13(+0.41%) |