Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 31.27 | 31.36 | 30.86 | 30.88 | 1,104,044 | -0.54(-1.72%) |
Jan 30, 2020 | 30.71 | 31.50 | 30.60 | 31.42 | 1,667,298 | +0.38(+1.21%) |
Jan 29, 2020 | 31.78 | 31.98 | 31.01 | 31.04 | 946,816 | -0.60(-1.89%) |
Jan 28, 2020 | 31.63 | 31.86 | 31.55 | 31.64 | 712,024 | +0.11(+0.34%) |
Jan 27, 2020 | 31.02 | 31.74 | 30.98 | 31.53 | 1,430,293 | +0.01(+0.03%) |
Jan 24, 2020 | 32.44 | 32.48 | 31.05 | 31.52 | 1,417,116 | -0.84(-2.59%) |
Jan 23, 2020 | 32.52 | 32.70 | 32.01 | 32.36 | 1,250,089 | -0.24(-0.74%) |
Jan 22, 2020 | 32.48 | 34.04 | 32.32 | 32.60 | 1,283,132 | +0.13(+0.39%) |
Jan 21, 2020 | 32.58 | 32.70 | 32.28 | 32.48 | 1,080,321 | -0.18(-0.56%) |
Jan 17, 2020 | 32.48 | 32.82 | 32.45 | 32.66 | 1,063,614 | +0.21(+0.65%) |
Jan 16, 2020 | 32.20 | 32.46 | 31.91 | 32.45 | 1,200,083 | +0.40(+1.23%) |
Jan 15, 2020 | 31.87 | 32.07 | 31.58 | 32.05 | 1,256,239 | +0.27(+0.85%) |
Jan 14, 2020 | 30.64 | 31.91 | 30.45 | 31.78 | 2,802,012 | +1.40(+4.60%) |
Jan 13, 2020 | 30.20 | 30.43 | 29.93 | 30.39 | 1,586,983 | +0.24(+0.80%) |
Jan 10, 2020 | 30.48 | 30.59 | 30.05 | 30.14 | 1,307,333 | -0.26(-0.86%) |
Jan 09, 2020 | 31.50 | 31.59 | 30.31 | 30.41 | 1,086,852 | -0.98(-3.13%) |
Jan 08, 2020 | 31.33 | 31.59 | 31.13 | 31.39 | 1,885,322 | +0.08(+0.25%) |
Jan 07, 2020 | 31.48 | 31.70 | 31.30 | 31.31 | 769,333 | -0.30(-0.95%) |
Jan 06, 2020 | 31.37 | 31.73 | 31.25 | 31.61 | 1,215,214 | +0.05(+0.15%) |
Jan 03, 2020 | 30.82 | 31.59 | 30.73 | 31.56 | 918,533 | +0.17(+0.55%) |
Jan 02, 2020 | 31.09 | 31.40 | 30.93 | 31.39 | 1,046,603 | +0.40(+1.31%) |
Dec 31, 2019 | 30.88 | 31.11 | 30.79 | 30.98 | 925,593 | +0.02(+0.06%) |
Dec 30, 2019 | 30.82 | 31.09 | 30.69 | 30.97 | 1,172,881 | +0.10(+0.31%) |
Dec 27, 2019 | 31.47 | 31.55 | 30.85 | 30.87 | 986,434 | -0.57(-1.81%) |
Dec 26, 2019 | 31.32 | 31.51 | 30.82 | 31.44 | 1,371,871 | +0.19(+0.62%) |
Dec 24, 2019 | 31.55 | 31.68 | 31.24 | 31.25 | 374,909 | -0.24(-0.76%) |
Dec 23, 2019 | 31.57 | 31.82 | 31.33 | 31.49 | 1,559,555 | -0.01(-0.03%) |
Dec 20, 2019 | 32.07 | 32.17 | 31.49 | 31.50 | 2,273,544 | -0.51(-1.60%) |
Dec 19, 2019 | 32.21 | 32.34 | 31.94 | 32.01 | 1,208,124 | -0.16(-0.51%) |
Dec 18, 2019 | 31.85 | 32.31 | 31.77 | 32.17 | 1,851,418 | +0.39(+1.24%) |
Dec 17, 2019 | 31.64 | 31.87 | 31.42 | 31.77 | 636,929 | +0.13(+0.40%) |
Dec 16, 2019 | 31.72 | 32.03 | 31.54 | 31.65 | 1,442,194 | +0.13(+0.43%) |
Dec 13, 2019 | 31.99 | 32.17 | 31.45 | 31.51 | 1,632,014 | -0.58(-1.80%) |
Dec 12, 2019 | 31.13 | 32.15 | 31.08 | 32.09 | 1,896,485 | +0.93(+3.00%) |
Dec 11, 2019 | 31.22 | 31.27 | 30.98 | 31.16 | 632,176 | +0.00(+0.00%) |
Dec 10, 2019 | 31.09 | 31.26 | 30.99 | 31.16 | 669,142 | +0.07(+0.22%) |
Dec 09, 2019 | 31.10 | 31.27 | 30.98 | 31.09 | 781,978 | -0.07(-0.22%) |
Dec 06, 2019 | 30.98 | 31.24 | 30.80 | 31.16 | 1,461,846 | +0.49(+1.60%) |
Dec 05, 2019 | 29.95 | 30.80 | 29.94 | 30.67 | 2,795,238 | +0.76(+2.54%) |
Dec 04, 2019 | 30.12 | 30.51 | 29.91 | 29.91 | 2,027,965 | -0.17(-0.58%) |
Dec 03, 2019 | 30.78 | 30.83 | 29.94 | 30.08 | 1,456,846 | -1.03(-3.31%) |
Dec 02, 2019 | 31.06 | 31.22 | 30.77 | 31.11 | 1,225,680 | +0.05(+0.16%) |
Nov 29, 2019 | 30.99 | 31.20 | 30.89 | 31.06 | 506,974 | +0.08(+0.25%) |
Nov 27, 2019 | 31.13 | 31.26 | 30.87 | 30.98 | 1,181,831 | +0.00(+0.00%) |
Nov 26, 2019 | 30.60 | 31.00 | 30.41 | 30.98 | 1,076,226 | +0.41(+1.35%) |
Nov 25, 2019 | 30.24 | 30.81 | 30.01 | 30.57 | 1,413,342 | +0.48(+1.60%) |
Nov 22, 2019 | 29.93 | 30.26 | 29.45 | 30.09 | 892,265 | +0.34(+1.13%) |
Nov 21, 2019 | 30.07 | 30.15 | 29.65 | 29.75 | 1,641,483 | -0.33(-1.09%) |
Nov 20, 2019 | 30.42 | 30.70 | 29.65 | 30.08 | 2,057,086 | -0.53(-1.73%) |
Nov 19, 2019 | 30.55 | 30.76 | 30.15 | 30.61 | 2,085,849 | +0.05(+0.16%) |
Nov 18, 2019 | 30.30 | 30.58 | 30.03 | 30.56 | 818,662 | +0.13(+0.44%) |
Nov 15, 2019 | 30.19 | 30.47 | 30.03 | 30.43 | 658,038 | +0.41(+1.38%) |
Nov 14, 2019 | 29.65 | 30.02 | 29.50 | 30.01 | 969,143 | +0.22(+0.74%) |
Nov 13, 2019 | 29.45 | 29.90 | 29.33 | 29.79 | 966,847 | +0.12(+0.39%) |
Nov 12, 2019 | 30.03 | 30.10 | 29.52 | 29.68 | 922,979 | -0.37(-1.22%) |
Nov 11, 2019 | 29.66 | 30.25 | 29.50 | 30.04 | 745,354 | +0.21(+0.71%) |
Nov 08, 2019 | 29.09 | 29.84 | 28.97 | 29.83 | 914,588 | +0.73(+2.52%) |
Nov 07, 2019 | 30.05 | 30.28 | 28.83 | 29.10 | 1,898,571 | -0.46(-1.56%) |
Nov 06, 2019 | 30.59 | 30.59 | 27.56 | 29.56 | 5,734,430 | -1.18(-3.85%) |
Nov 05, 2019 | 30.73 | 30.94 | 30.41 | 30.74 | 2,818,427 | +0.08(+0.25%) |
Nov 04, 2019 | 30.17 | 30.73 | 29.98 | 30.67 | 2,046,770 | +0.67(+2.25%) |