Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.14 | 28.17 | 27.86 | 28.06 | 16,119,987 | -0.68(-2.35%) |
Jan 30, 2020 | 28.60 | 28.79 | 28.35 | 28.73 | 13,635,228 | -0.13(-0.46%) |
Jan 29, 2020 | 29.05 | 29.13 | 28.84 | 28.87 | 7,195,061 | -0.19(-0.64%) |
Jan 28, 2020 | 29.19 | 29.21 | 29.03 | 29.05 | 10,536,430 | -0.02(-0.08%) |
Jan 27, 2020 | 29.14 | 29.27 | 28.98 | 29.08 | 10,224,552 | -0.54(-1.81%) |
Jan 24, 2020 | 29.63 | 29.67 | 29.51 | 29.61 | 8,294,028 | -0.05(-0.18%) |
Jan 23, 2020 | 29.34 | 29.67 | 29.28 | 29.67 | 10,544,053 | +0.25(+0.84%) |
Jan 22, 2020 | 29.61 | 29.64 | 29.29 | 29.42 | 10,128,549 | -0.34(-1.15%) |
Jan 21, 2020 | 29.90 | 29.91 | 29.74 | 29.76 | 9,012,742 | -0.35(-1.16%) |
Jan 17, 2020 | 30.24 | 30.24 | 30.06 | 30.11 | 7,483,309 | -0.05(-0.18%) |
Jan 16, 2020 | 30.27 | 30.34 | 30.14 | 30.16 | 6,893,539 | +0.10(+0.34%) |
Jan 15, 2020 | 30.09 | 30.14 | 29.98 | 30.06 | 6,225,388 | -0.09(-0.28%) |
Jan 14, 2020 | 30.04 | 30.18 | 29.96 | 30.15 | 7,068,801 | +0.02(+0.05%) |
Jan 13, 2020 | 29.99 | 30.18 | 29.87 | 30.13 | 7,892,621 | +0.05(+0.15%) |
Jan 10, 2020 | 30.27 | 30.31 | 30.09 | 30.09 | 7,337,158 | -0.17(-0.56%) |
Jan 09, 2020 | 30.09 | 30.26 | 29.83 | 30.26 | 8,558,878 | +0.10(+0.33%) |
Jan 08, 2020 | 30.47 | 30.51 | 29.96 | 30.16 | 12,021,585 | -0.47(-1.52%) |
Jan 07, 2020 | 30.57 | 30.65 | 30.29 | 30.62 | 16,089,148 | -0.33(-1.05%) |
Jan 06, 2020 | 30.82 | 31.13 | 30.80 | 30.95 | 19,433,530 | +0.79(+2.63%) |
Jan 03, 2020 | 29.88 | 30.36 | 29.87 | 30.16 | 18,030,120 | +0.54(+1.81%) |
Jan 02, 2020 | 29.54 | 29.63 | 29.41 | 29.62 | 8,453,784 | +0.31(+1.06%) |
Dec 31, 2019 | 29.06 | 29.31 | 28.99 | 29.31 | 6,848,358 | +0.11(+0.37%) |
Dec 30, 2019 | 29.36 | 29.49 | 29.18 | 29.20 | 7,862,342 | -0.20(-0.69%) |
Dec 27, 2019 | 29.70 | 29.70 | 29.40 | 29.40 | 7,001,204 | -0.09(-0.32%) |
Dec 26, 2019 | 29.56 | 29.67 | 29.46 | 29.50 | 5,799,976 | -0.05(-0.16%) |
Dec 24, 2019 | 29.49 | 29.62 | 29.48 | 29.54 | 3,023,841 | -0.05(-0.18%) |
Dec 23, 2019 | 29.29 | 29.60 | 29.29 | 29.60 | 8,213,435 | +0.20(+0.69%) |
Dec 20, 2019 | 29.53 | 29.55 | 29.25 | 29.39 | 13,581,340 | +0.16(+0.53%) |
Dec 19, 2019 | 29.31 | 29.37 | 29.18 | 29.24 | 9,944,649 | +0.00(+0.00%) |
Dec 18, 2019 | 29.25 | 29.42 | 29.15 | 29.24 | 9,583,896 | +0.05(+0.16%) |
Dec 17, 2019 | 29.14 | 29.38 | 29.10 | 29.19 | 11,730,951 | +0.12(+0.40%) |
Dec 16, 2019 | 29.11 | 29.24 | 29.03 | 29.08 | 10,149,439 | +0.39(+1.35%) |
Dec 13, 2019 | 28.95 | 29.08 | 28.63 | 28.69 | 10,152,654 | -0.02(-0.05%) |
Dec 12, 2019 | 28.45 | 28.81 | 28.41 | 28.70 | 8,346,662 | +0.31(+1.09%) |
Dec 11, 2019 | 28.52 | 28.69 | 28.35 | 28.39 | 11,888,375 | -0.35(-1.22%) |
Dec 10, 2019 | 28.80 | 28.88 | 28.66 | 28.74 | 6,313,975 | -0.07(-0.24%) |
Dec 09, 2019 | 28.77 | 28.90 | 28.74 | 28.81 | 5,640,091 | +0.01(+0.03%) |
Dec 06, 2019 | 28.71 | 29.01 | 28.68 | 28.80 | 8,055,551 | +0.34(+1.20%) |
Dec 05, 2019 | 28.73 | 28.80 | 28.41 | 28.46 | 9,057,016 | -0.32(-1.11%) |
Dec 04, 2019 | 28.77 | 28.96 | 28.71 | 28.78 | 9,054,867 | +0.19(+0.65%) |
Dec 03, 2019 | 28.63 | 28.70 | 28.39 | 28.59 | 12,586,914 | -0.38(-1.31%) |
Dec 02, 2019 | 29.14 | 29.21 | 28.90 | 28.97 | 7,087,905 | -0.09(-0.29%) |
Nov 29, 2019 | 29.04 | 29.07 | 28.91 | 29.06 | 8,371,674 | -0.26(-0.90%) |
Nov 27, 2019 | 29.61 | 29.65 | 29.26 | 29.32 | 12,585,454 | -0.28(-0.94%) |
Nov 26, 2019 | 29.74 | 29.74 | 29.49 | 29.60 | 9,142,931 | -0.40(-1.32%) |
Nov 25, 2019 | 29.91 | 30.03 | 29.87 | 30.00 | 7,426,223 | +0.06(+0.21%) |
Nov 22, 2019 | 30.10 | 30.16 | 29.82 | 29.94 | 8,336,521 | -0.03(-0.10%) |
Nov 21, 2019 | 29.98 | 30.03 | 29.81 | 29.97 | 9,577,638 | +0.06(+0.21%) |
Nov 20, 2019 | 29.87 | 30.02 | 29.63 | 29.91 | 8,711,307 | -0.11(-0.36%) |
Nov 19, 2019 | 30.50 | 30.50 | 30.00 | 30.02 | 7,162,704 | -0.32(-1.05%) |
Nov 18, 2019 | 30.39 | 30.42 | 30.26 | 30.33 | 5,264,237 | -0.12(-0.38%) |
Nov 15, 2019 | 30.33 | 30.54 | 30.31 | 30.45 | 4,742,498 | +0.18(+0.59%) |
Nov 14, 2019 | 30.49 | 30.52 | 30.20 | 30.27 | 6,162,685 | -0.18(-0.59%) |
Nov 13, 2019 | 30.50 | 30.59 | 30.38 | 30.45 | 6,502,194 | +0.06(+0.20%) |
Nov 12, 2019 | 30.57 | 30.68 | 30.31 | 30.39 | 8,697,645 | -0.02(-0.05%) |
Nov 11, 2019 | 30.13 | 30.42 | 30.10 | 30.40 | 14,875,946 | -0.03(-0.10%) |
Nov 08, 2019 | 30.40 | 30.49 | 30.16 | 30.43 | 8,979,971 | -0.10(-0.33%) |
Nov 07, 2019 | 30.60 | 30.66 | 30.46 | 30.54 | 14,962,633 | +0.42(+1.38%) |
Nov 06, 2019 | 30.40 | 30.46 | 30.06 | 30.12 | 11,471,583 | -0.33(-1.08%) |
Nov 05, 2019 | 30.59 | 30.59 | 30.30 | 30.45 | 12,398,696 | +0.36(+1.19%) |
Nov 04, 2019 | 30.17 | 30.34 | 30.07 | 30.09 | 14,389,287 | +0.50(+1.71%) |