Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 30.30 | 30.39 | 29.86 | 29.95 | 2,877,300 | -0.50(-1.64%) |
Jan 30, 2020 | 30.82 | 31.00 | 30.04 | 30.45 | 5,943,340 | -0.70(-2.25%) |
Jan 29, 2020 | 31.38 | 31.52 | 30.65 | 31.15 | 3,738,963 | -0.32(-1.02%) |
Jan 28, 2020 | 31.03 | 31.57 | 31.00 | 31.47 | 5,426,205 | +0.80(+2.61%) |
Jan 27, 2020 | 28.57 | 30.99 | 28.49 | 30.67 | 10,020,158 | +1.56(+5.36%) |
Jan 24, 2020 | 29.69 | 29.81 | 28.76 | 29.11 | 5,304,400 | -0.42(-1.42%) |
Jan 23, 2020 | 28.72 | 29.60 | 28.59 | 29.53 | 3,978,596 | +0.69(+2.39%) |
Jan 22, 2020 | 28.37 | 29.07 | 28.16 | 28.84 | 7,358,430 | -0.56(-1.90%) |
Jan 21, 2020 | 29.07 | 29.58 | 29.04 | 29.40 | 8,564,698 | +0.08(+0.27%) |
Jan 17, 2020 | 30.11 | 30.13 | 29.22 | 29.32 | 4,337,700 | -0.68(-2.27%) |
Jan 16, 2020 | 28.95 | 30.01 | 28.95 | 30.00 | 4,699,689 | +0.81(+2.77%) |
Jan 15, 2020 | 29.40 | 29.66 | 29.00 | 29.19 | 2,462,158 | -0.39(-1.32%) |
Jan 14, 2020 | 29.34 | 29.73 | 29.27 | 29.58 | 3,707,849 | +0.13(+0.44%) |
Jan 13, 2020 | 29.01 | 29.50 | 28.76 | 29.45 | 3,031,860 | +0.60(+2.08%) |
Jan 10, 2020 | 29.73 | 29.73 | 28.75 | 28.85 | 3,985,600 | -0.92(-3.09%) |
Jan 09, 2020 | 30.51 | 30.65 | 29.59 | 29.77 | 4,467,561 | -0.95(-3.09%) |
Jan 08, 2020 | 31.27 | 31.30 | 30.70 | 30.72 | 2,767,279 | -0.69(-2.20%) |
Jan 07, 2020 | 31.28 | 31.51 | 30.95 | 31.41 | 1,939,702 | +0.20(+0.64%) |
Jan 06, 2020 | 31.35 | 31.54 | 31.00 | 31.21 | 2,412,729 | -0.28(-0.89%) |
Jan 03, 2020 | 31.10 | 31.53 | 30.92 | 31.49 | 1,985,800 | -0.05(-0.16%) |
Jan 02, 2020 | 30.91 | 31.54 | 30.82 | 31.54 | 3,036,980 | +0.77(+2.50%) |
Dec 31, 2019 | 30.85 | 30.93 | 30.62 | 30.77 | 1,491,600 | -0.10(-0.32%) |
Dec 30, 2019 | 31.12 | 31.23 | 30.76 | 30.87 | 1,461,758 | -0.27(-0.87%) |
Dec 27, 2019 | 31.23 | 31.34 | 31.03 | 31.14 | 3,957,300 | -0.06(-0.19%) |
Dec 26, 2019 | 31.37 | 31.42 | 31.02 | 31.20 | 4,328,600 | -0.11(-0.35%) |
Dec 24, 2019 | 31.57 | 31.58 | 31.28 | 31.31 | 559,500 | -0.22(-0.70%) |
Dec 23, 2019 | 31.32 | 31.66 | 31.31 | 31.53 | 3,428,155 | +0.14(+0.45%) |
Dec 20, 2019 | 31.23 | 31.39 | 31.01 | 31.39 | 6,458,900 | +0.39(+1.26%) |
Dec 19, 2019 | 30.80 | 31.07 | 30.64 | 31.00 | 4,818,115 | +0.23(+0.75%) |
Dec 18, 2019 | 31.33 | 31.35 | 30.76 | 30.77 | 4,315,599 | -0.71(-2.26%) |
Dec 17, 2019 | 31.75 | 31.81 | 31.19 | 31.48 | 2,684,345 | -0.32(-1.01%) |
Dec 16, 2019 | 31.59 | 31.99 | 31.59 | 31.80 | 3,954,132 | +0.15(+0.47%) |
Dec 13, 2019 | 31.53 | 31.79 | 31.40 | 31.65 | 2,157,800 | +0.03(+0.09%) |
Dec 12, 2019 | 31.26 | 31.75 | 31.15 | 31.62 | 2,924,099 | +0.39(+1.25%) |
Dec 11, 2019 | 31.19 | 31.31 | 31.06 | 31.23 | 1,629,306 | +0.22(+0.71%) |
Dec 10, 2019 | 30.95 | 31.15 | 30.91 | 31.01 | 2,595,526 | +0.22(+0.71%) |
Dec 09, 2019 | 30.81 | 31.05 | 30.67 | 30.79 | 1,650,865 | -0.23(-0.74%) |
Dec 06, 2019 | 30.76 | 31.05 | 30.62 | 31.02 | 2,245,400 | +0.54(+1.77%) |
Dec 05, 2019 | 30.49 | 30.55 | 30.27 | 30.48 | 1,722,147 | +0.16(+0.53%) |
Dec 04, 2019 | 30.86 | 30.92 | 30.30 | 30.32 | 2,593,748 | -0.38(-1.24%) |
Dec 03, 2019 | 30.26 | 30.81 | 30.01 | 30.70 | 3,129,757 | +0.14(+0.46%) |
Dec 02, 2019 | 31.08 | 31.19 | 30.56 | 30.56 | 2,159,792 | -0.40(-1.29%) |
Nov 29, 2019 | 31.20 | 31.23 | 30.93 | 30.96 | 2,335,000 | -0.30(-0.96%) |
Nov 27, 2019 | 31.29 | 31.40 | 31.08 | 31.26 | 1,787,200 | -0.03(-0.10%) |
Nov 26, 2019 | 30.98 | 31.30 | 30.82 | 31.29 | 3,875,171 | +0.33(+1.07%) |
Nov 25, 2019 | 30.68 | 30.98 | 30.64 | 30.96 | 2,275,392 | +0.41(+1.34%) |
Nov 22, 2019 | 30.68 | 30.82 | 30.45 | 30.55 | 2,799,000 | -0.06(-0.20%) |
Nov 21, 2019 | 30.70 | 31.11 | 30.56 | 30.61 | 2,200,670 | -0.22(-0.71%) |
Nov 20, 2019 | 30.88 | 31.03 | 30.63 | 30.83 | 3,859,202 | -0.18(-0.58%) |
Nov 19, 2019 | 31.04 | 31.09 | 30.91 | 31.01 | 3,608,306 | -0.05(-0.16%) |
Nov 18, 2019 | 30.78 | 31.23 | 30.64 | 31.06 | 4,840,554 | +0.20(+0.65%) |
Nov 15, 2019 | 30.39 | 30.89 | 30.20 | 30.86 | 5,250,000 | +0.64(+2.12%) |
Nov 14, 2019 | 29.60 | 30.32 | 29.47 | 30.22 | 3,895,570 | +0.72(+2.44%) |
Nov 13, 2019 | 29.28 | 29.66 | 29.20 | 29.50 | 1,689,652 | +0.00(+0.00%) |
Nov 12, 2019 | 29.44 | 29.62 | 29.31 | 29.50 | 3,049,783 | -0.01(-0.03%) |
Nov 11, 2019 | 29.00 | 29.55 | 28.90 | 29.51 | 3,508,285 | +0.54(+1.86%) |
Nov 08, 2019 | 28.95 | 29.10 | 28.75 | 28.97 | 2,089,000 | +0.06(+0.21%) |
Nov 07, 2019 | 29.44 | 29.52 | 28.83 | 28.91 | 3,023,910 | -0.53(-1.80%) |
Nov 06, 2019 | 29.51 | 29.51 | 29.06 | 29.44 | 3,686,775 | -0.07(-0.24%) |
Nov 05, 2019 | 28.27 | 29.55 | 27.54 | 29.51 | 6,324,783 | +0.73(+2.54%) |
Nov 04, 2019 | 28.83 | 28.91 | 28.63 | 28.78 | 4,331,575 | +0.24(+0.84%) |