Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.33 | 29.36 | 29.03 | 29.16 | 3,531,986 | -0.60(-2.02%) |
Jan 30, 2020 | 29.43 | 29.79 | 29.40 | 29.76 | 3,753,209 | +0.27(+0.93%) |
Jan 29, 2020 | 29.65 | 29.67 | 29.39 | 29.49 | 2,370,340 | -0.02(-0.08%) |
Jan 28, 2020 | 29.47 | 29.62 | 29.42 | 29.51 | 4,290,627 | +0.18(+0.60%) |
Jan 27, 2020 | 29.35 | 29.53 | 29.22 | 29.34 | 4,907,765 | -0.81(-2.69%) |
Jan 24, 2020 | 30.66 | 30.68 | 30.06 | 30.15 | 6,667,976 | -0.16(-0.53%) |
Jan 23, 2020 | 30.43 | 30.43 | 30.09 | 30.31 | 3,623,028 | -0.28(-0.92%) |
Jan 22, 2020 | 30.63 | 30.66 | 30.55 | 30.59 | 2,219,708 | +0.11(+0.37%) |
Jan 21, 2020 | 30.68 | 30.73 | 30.47 | 30.48 | 2,955,202 | -0.67(-2.17%) |
Jan 17, 2020 | 31.20 | 31.22 | 31.08 | 31.15 | 1,509,815 | +0.12(+0.39%) |
Jan 16, 2020 | 30.79 | 31.06 | 30.77 | 31.03 | 1,698,227 | +0.22(+0.70%) |
Jan 15, 2020 | 30.78 | 30.90 | 30.72 | 30.82 | 1,573,880 | -0.02(-0.08%) |
Jan 14, 2020 | 30.79 | 30.93 | 30.76 | 30.84 | 1,824,763 | -0.14(-0.44%) |
Jan 13, 2020 | 30.72 | 30.98 | 30.66 | 30.98 | 2,638,624 | +0.33(+1.07%) |
Jan 10, 2020 | 30.79 | 30.81 | 30.64 | 30.65 | 1,903,447 | -0.29(-0.94%) |
Jan 09, 2020 | 30.91 | 30.95 | 30.76 | 30.94 | 1,919,676 | +0.20(+0.65%) |
Jan 08, 2020 | 30.45 | 30.84 | 30.45 | 30.74 | 2,861,825 | -0.07(-0.23%) |
Jan 07, 2020 | 30.75 | 30.85 | 30.71 | 30.81 | 3,283,977 | -0.23(-0.75%) |
Jan 06, 2020 | 30.76 | 31.06 | 30.76 | 31.04 | 2,249,475 | -0.10(-0.34%) |
Jan 03, 2020 | 31.04 | 31.28 | 31.02 | 31.15 | 2,109,037 | -0.49(-1.55%) |
Jan 02, 2020 | 31.45 | 31.64 | 31.40 | 31.64 | 2,547,330 | +0.23(+0.72%) |
Dec 31, 2019 | 31.19 | 31.41 | 31.19 | 31.41 | 1,644,593 | +0.09(+0.28%) |
Dec 30, 2019 | 31.48 | 31.51 | 31.30 | 31.32 | 1,628,967 | -0.02(-0.05%) |
Dec 27, 2019 | 31.47 | 31.50 | 31.31 | 31.34 | 1,744,650 | +0.06(+0.21%) |
Dec 26, 2019 | 31.14 | 31.27 | 31.12 | 31.27 | 1,390,011 | +0.18(+0.59%) |
Dec 24, 2019 | 31.19 | 31.24 | 31.09 | 31.09 | 721,555 | -0.07(-0.23%) |
Dec 23, 2019 | 30.98 | 31.16 | 30.98 | 31.16 | 2,055,710 | -0.09(-0.28%) |
Dec 20, 2019 | 31.39 | 31.43 | 31.23 | 31.25 | 2,370,753 | +0.01(+0.03%) |
Dec 19, 2019 | 31.23 | 31.34 | 31.19 | 31.24 | 1,709,517 | -0.12(-0.38%) |
Dec 18, 2019 | 31.35 | 31.49 | 31.30 | 31.36 | 2,230,343 | +0.10(+0.31%) |
Dec 17, 2019 | 31.26 | 31.35 | 31.18 | 31.27 | 1,969,935 | -0.01(-0.03%) |
Dec 16, 2019 | 31.56 | 31.56 | 31.27 | 31.27 | 2,853,636 | +0.39(+1.28%) |
Dec 13, 2019 | 30.98 | 31.13 | 30.73 | 30.88 | 4,696,082 | +0.40(+1.32%) |
Dec 12, 2019 | 30.13 | 30.53 | 30.09 | 30.48 | 4,917,602 | +0.62(+2.07%) |
Dec 11, 2019 | 29.71 | 29.86 | 29.64 | 29.86 | 3,420,754 | +0.36(+1.23%) |
Dec 10, 2019 | 29.61 | 29.63 | 29.48 | 29.50 | 2,029,817 | -0.10(-0.33%) |
Dec 09, 2019 | 29.65 | 29.76 | 29.57 | 29.59 | 3,267,939 | -0.03(-0.11%) |
Dec 06, 2019 | 29.69 | 29.71 | 29.51 | 29.63 | 2,638,816 | +0.40(+1.37%) |
Dec 05, 2019 | 29.34 | 29.36 | 29.16 | 29.22 | 2,377,739 | -0.08(-0.27%) |
Dec 04, 2019 | 29.24 | 29.38 | 29.18 | 29.31 | 3,721,432 | +0.11(+0.39%) |
Dec 03, 2019 | 29.17 | 29.21 | 28.96 | 29.19 | 4,557,181 | -0.39(-1.30%) |
Dec 02, 2019 | 29.71 | 29.73 | 29.51 | 29.58 | 4,541,489 | -0.36(-1.21%) |
Nov 29, 2019 | 29.95 | 29.98 | 29.90 | 29.94 | 1,489,654 | -0.29(-0.96%) |
Nov 27, 2019 | 30.33 | 30.34 | 30.21 | 30.23 | 5,142,232 | +0.07(+0.24%) |
Nov 26, 2019 | 30.09 | 30.16 | 29.99 | 30.16 | 2,785,700 | -0.05(-0.16%) |
Nov 25, 2019 | 30.16 | 30.21 | 30.08 | 30.21 | 2,053,261 | +0.32(+1.08%) |
Nov 22, 2019 | 29.96 | 30.00 | 29.80 | 29.88 | 2,092,609 | +0.28(+0.95%) |
Nov 21, 2019 | 29.59 | 29.66 | 29.49 | 29.60 | 2,670,834 | -0.21(-0.70%) |
Nov 20, 2019 | 29.88 | 29.94 | 29.75 | 29.81 | 2,434,743 | -0.27(-0.91%) |
Nov 19, 2019 | 30.43 | 30.43 | 30.04 | 30.08 | 2,596,131 | +0.16(+0.54%) |
Nov 18, 2019 | 29.92 | 29.98 | 29.81 | 29.92 | 2,480,089 | +0.18(+0.62%) |
Nov 15, 2019 | 29.55 | 29.76 | 29.52 | 29.74 | 7,321,084 | +0.16(+0.54%) |
Nov 14, 2019 | 29.61 | 29.63 | 29.42 | 29.58 | 3,309,850 | -0.07(-0.24%) |
Nov 13, 2019 | 29.53 | 29.74 | 29.52 | 29.65 | 3,724,985 | -0.63(-2.07%) |
Nov 12, 2019 | 30.37 | 30.45 | 30.27 | 30.28 | 2,317,272 | -0.02(-0.08%) |
Nov 11, 2019 | 30.11 | 30.39 | 30.10 | 30.30 | 2,417,498 | -0.43(-1.39%) |
Nov 08, 2019 | 30.74 | 30.77 | 30.59 | 30.73 | 2,034,740 | -0.16(-0.52%) |
Nov 07, 2019 | 30.98 | 31.04 | 30.83 | 30.89 | 3,352,299 | -0.05(-0.16%) |
Nov 06, 2019 | 30.87 | 30.96 | 30.82 | 30.94 | 2,439,653 | +0.06(+0.18%) |
Nov 05, 2019 | 30.88 | 30.95 | 30.83 | 30.88 | 1,960,324 | -0.07(-0.23%) |
Nov 04, 2019 | 30.95 | 30.99 | 30.88 | 30.95 | 2,360,501 | +0.36(+1.18%) |