Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.74 | 29.83 | 29.36 | 29.52 | 60,992,248 | -0.58(-1.94%) |
Jan 30, 2020 | 29.40 | 30.14 | 29.38 | 30.11 | 56,157,400 | +0.42(+1.42%) |
Jan 29, 2020 | 29.97 | 30.07 | 29.66 | 29.68 | 41,606,644 | -0.21(-0.69%) |
Jan 28, 2020 | 29.69 | 30.11 | 29.62 | 29.89 | 43,158,080 | +0.35(+1.19%) |
Jan 27, 2020 | 29.29 | 29.79 | 29.20 | 29.54 | 63,461,928 | -0.62(-2.06%) |
Jan 24, 2020 | 30.68 | 30.70 | 29.92 | 30.16 | 53,154,308 | -0.52(-1.70%) |
Jan 23, 2020 | 30.73 | 30.81 | 30.33 | 30.68 | 50,817,796 | -0.22(-0.70%) |
Jan 22, 2020 | 30.91 | 30.98 | 30.78 | 30.90 | 43,235,000 | +0.09(+0.29%) |
Jan 21, 2020 | 30.95 | 31.04 | 30.77 | 30.81 | 56,490,124 | -0.40(-1.30%) |
Jan 17, 2020 | 31.40 | 31.43 | 31.11 | 31.21 | 60,225,800 | -0.01(-0.03%) |
Jan 16, 2020 | 31.38 | 31.46 | 31.11 | 31.22 | 55,938,892 | +0.05(+0.14%) |
Jan 15, 2020 | 31.26 | 31.28 | 30.88 | 31.18 | 83,092,960 | -0.66(-2.06%) |
Jan 14, 2020 | 31.74 | 32.08 | 31.57 | 31.83 | 74,197,048 | +0.31(+0.97%) |
Jan 13, 2020 | 31.33 | 31.54 | 31.17 | 31.53 | 42,210,116 | +0.29(+0.92%) |
Jan 10, 2020 | 31.47 | 31.54 | 31.17 | 31.24 | 44,194,724 | -0.26(-0.83%) |
Jan 09, 2020 | 31.74 | 31.77 | 31.42 | 31.50 | 44,329,256 | +0.05(+0.17%) |
Jan 08, 2020 | 31.09 | 31.64 | 31.07 | 31.45 | 50,396,840 | +0.31(+1.01%) |
Jan 07, 2020 | 31.20 | 31.40 | 31.05 | 31.13 | 37,979,524 | -0.21(-0.66%) |
Jan 06, 2020 | 30.94 | 31.38 | 30.91 | 31.34 | 46,913,076 | -0.04(-0.14%) |
Jan 03, 2020 | 31.45 | 31.61 | 31.26 | 31.38 | 56,453,180 | -0.67(-2.08%) |
Jan 02, 2020 | 31.79 | 32.07 | 31.73 | 32.05 | 41,829,912 | +0.38(+1.19%) |
Dec 31, 2019 | 31.50 | 31.71 | 31.45 | 31.67 | 32,957,156 | +0.06(+0.20%) |
Dec 30, 2019 | 31.99 | 32.06 | 31.55 | 31.61 | 34,146,464 | -0.18(-0.57%) |
Dec 27, 2019 | 32.10 | 32.12 | 31.71 | 31.79 | 31,272,800 | -0.15(-0.48%) |
Dec 26, 2019 | 31.76 | 31.98 | 31.73 | 31.94 | 30,017,320 | +0.27(+0.85%) |
Dec 24, 2019 | 31.64 | 31.72 | 31.58 | 31.67 | 15,352,597 | +0.05(+0.14%) |
Dec 23, 2019 | 31.51 | 31.64 | 31.43 | 31.63 | 37,805,616 | +0.19(+0.60%) |
Dec 20, 2019 | 31.69 | 31.69 | 31.39 | 31.44 | 121,667,776 | +0.01(+0.03%) |
Dec 19, 2019 | 31.61 | 31.68 | 31.37 | 31.43 | 50,499,016 | -0.14(-0.46%) |
Dec 18, 2019 | 31.57 | 31.72 | 31.52 | 31.57 | 54,222,660 | +0.06(+0.20%) |
Dec 17, 2019 | 31.34 | 31.72 | 31.24 | 31.51 | 56,538,556 | +0.31(+0.98%) |
Dec 16, 2019 | 31.43 | 31.55 | 31.20 | 31.20 | 56,467,988 | +0.23(+0.75%) |
Dec 13, 2019 | 31.19 | 31.44 | 30.88 | 30.97 | 53,990,036 | -0.22(-0.69%) |
Dec 12, 2019 | 30.38 | 31.30 | 30.29 | 31.18 | 72,219,400 | +0.94(+3.09%) |
Dec 11, 2019 | 30.11 | 30.36 | 30.11 | 30.25 | 47,938,204 | +0.10(+0.33%) |
Dec 10, 2019 | 30.03 | 30.24 | 29.94 | 30.15 | 46,662,996 | +0.02(+0.06%) |
Dec 09, 2019 | 30.12 | 30.30 | 30.07 | 30.13 | 36,669,148 | -0.14(-0.48%) |
Dec 06, 2019 | 30.29 | 30.39 | 30.19 | 30.28 | 56,633,892 | +0.52(+1.75%) |
Dec 05, 2019 | 29.82 | 29.87 | 29.67 | 29.76 | 42,596,684 | +0.11(+0.36%) |
Dec 04, 2019 | 29.58 | 29.78 | 29.38 | 29.65 | 52,155,716 | +0.28(+0.94%) |
Dec 03, 2019 | 29.40 | 29.42 | 29.11 | 29.37 | 65,954,236 | -0.53(-1.77%) |
Dec 02, 2019 | 29.92 | 30.18 | 29.82 | 29.90 | 52,745,860 | +0.10(+0.33%) |
Nov 29, 2019 | 29.84 | 29.98 | 29.73 | 29.80 | 21,807,642 | -0.09(-0.30%) |
Nov 27, 2019 | 29.95 | 30.05 | 29.79 | 29.89 | 35,900,820 | +0.03(+0.09%) |
Nov 26, 2019 | 29.85 | 29.87 | 29.62 | 29.86 | 56,608,416 | -0.07(-0.24%) |
Nov 25, 2019 | 29.81 | 29.97 | 29.75 | 29.93 | 56,174,656 | +0.26(+0.87%) |
Nov 22, 2019 | 29.48 | 29.80 | 29.46 | 29.67 | 43,366,160 | +0.30(+1.04%) |
Nov 21, 2019 | 29.24 | 29.55 | 29.18 | 29.37 | 47,838,408 | +0.13(+0.46%) |
Nov 20, 2019 | 29.33 | 29.36 | 28.99 | 29.24 | 48,765,028 | -0.22(-0.76%) |
Nov 19, 2019 | 29.62 | 29.65 | 29.35 | 29.46 | 37,104,352 | -0.02(-0.06%) |
Nov 18, 2019 | 29.39 | 29.54 | 29.29 | 29.48 | 34,812,176 | +0.03(+0.09%) |
Nov 15, 2019 | 29.44 | 29.48 | 29.24 | 29.45 | 40,706,748 | +0.21(+0.70%) |
Nov 14, 2019 | 29.24 | 29.39 | 29.06 | 29.24 | 39,755,388 | -0.08(-0.27%) |
Nov 13, 2019 | 29.26 | 29.41 | 29.05 | 29.33 | 54,765,524 | -0.27(-0.91%) |
Nov 12, 2019 | 29.63 | 29.80 | 29.50 | 29.59 | 41,675,040 | -0.08(-0.27%) |
Nov 11, 2019 | 29.54 | 29.74 | 29.49 | 29.67 | 31,066,664 | -0.07(-0.24%) |
Nov 08, 2019 | 29.58 | 29.75 | 29.45 | 29.75 | 43,304,548 | +0.03(+0.09%) |
Nov 07, 2019 | 29.61 | 30.05 | 29.52 | 29.72 | 76,343,384 | +0.39(+1.34%) |
Nov 06, 2019 | 29.30 | 29.57 | 29.22 | 29.33 | 53,117,020 | -0.03(-0.09%) |
Nov 05, 2019 | 29.07 | 29.59 | 29.07 | 29.35 | 76,906,864 | +0.41(+1.42%) |
Nov 04, 2019 | 28.83 | 29.07 | 28.71 | 28.94 | 60,591,008 | +0.50(+1.76%) |