Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.88 | 28.91 | 28.58 | 28.79 | 15,709,823 | -0.69(-2.35%) |
Jan 30, 2020 | 29.35 | 29.54 | 29.09 | 29.48 | 13,288,288 | -0.14(-0.46%) |
Jan 29, 2020 | 29.81 | 29.89 | 29.59 | 29.62 | 7,011,987 | -0.19(-0.64%) |
Jan 28, 2020 | 29.95 | 29.97 | 29.79 | 29.81 | 10,268,337 | -0.02(-0.08%) |
Jan 27, 2020 | 29.90 | 30.03 | 29.74 | 29.83 | 9,964,394 | -0.55(-1.81%) |
Jan 24, 2020 | 30.40 | 30.44 | 30.28 | 30.38 | 8,082,991 | -0.06(-0.18%) |
Jan 23, 2020 | 30.11 | 30.45 | 30.04 | 30.44 | 10,275,766 | +0.25(+0.84%) |
Jan 22, 2020 | 30.38 | 30.42 | 30.05 | 30.19 | 9,870,834 | -0.35(-1.15%) |
Jan 21, 2020 | 30.68 | 30.69 | 30.52 | 30.54 | 8,783,419 | -0.36(-1.16%) |
Jan 17, 2020 | 31.03 | 31.03 | 30.85 | 30.89 | 7,292,901 | -0.06(-0.18%) |
Jan 16, 2020 | 31.06 | 31.13 | 30.93 | 30.95 | 6,718,138 | +0.10(+0.34%) |
Jan 15, 2020 | 30.88 | 30.93 | 30.77 | 30.85 | 6,066,987 | -0.09(-0.28%) |
Jan 14, 2020 | 30.82 | 30.97 | 30.74 | 30.93 | 6,888,939 | +0.02(+0.05%) |
Jan 13, 2020 | 30.78 | 30.97 | 30.65 | 30.92 | 7,691,798 | +0.05(+0.15%) |
Jan 10, 2020 | 31.06 | 31.10 | 30.87 | 30.87 | 7,150,469 | -0.18(-0.56%) |
Jan 09, 2020 | 30.88 | 31.05 | 30.61 | 31.05 | 8,341,102 | +0.10(+0.33%) |
Jan 08, 2020 | 31.27 | 31.31 | 30.74 | 30.94 | 11,715,703 | -0.48(-1.52%) |
Jan 07, 2020 | 31.36 | 31.45 | 31.08 | 31.42 | 15,679,770 | -0.33(-1.05%) |
Jan 06, 2020 | 31.62 | 31.94 | 31.60 | 31.76 | 18,939,056 | +0.81(+2.63%) |
Jan 03, 2020 | 30.66 | 31.15 | 30.65 | 30.94 | 17,571,354 | +0.55(+1.81%) |
Jan 02, 2020 | 30.31 | 30.40 | 30.18 | 30.39 | 8,238,683 | +0.32(+1.06%) |
Dec 31, 2019 | 29.82 | 30.07 | 29.75 | 30.07 | 6,674,105 | +0.11(+0.37%) |
Dec 30, 2019 | 30.12 | 30.26 | 29.94 | 29.96 | 7,662,289 | -0.21(-0.69%) |
Dec 27, 2019 | 30.47 | 30.48 | 30.17 | 30.17 | 6,823,063 | -0.10(-0.32%) |
Dec 26, 2019 | 30.33 | 30.44 | 30.23 | 30.27 | 5,652,399 | -0.05(-0.16%) |
Dec 24, 2019 | 30.26 | 30.39 | 30.25 | 30.31 | 2,946,901 | -0.06(-0.18%) |
Dec 23, 2019 | 30.05 | 30.38 | 30.05 | 30.37 | 8,004,449 | +0.21(+0.69%) |
Dec 20, 2019 | 30.30 | 30.32 | 30.02 | 30.16 | 13,235,771 | +0.16(+0.53%) |
Dec 19, 2019 | 30.07 | 30.14 | 29.94 | 30.00 | 9,691,613 | +0.00(+0.00%) |
Dec 18, 2019 | 30.02 | 30.19 | 29.91 | 30.00 | 9,340,039 | +0.05(+0.16%) |
Dec 17, 2019 | 29.90 | 30.15 | 29.86 | 29.95 | 11,432,464 | +0.12(+0.40%) |
Dec 16, 2019 | 29.87 | 30.00 | 29.79 | 29.83 | 9,891,193 | +0.40(+1.35%) |
Dec 13, 2019 | 29.71 | 29.83 | 29.38 | 29.44 | 9,894,326 | -0.02(-0.05%) |
Dec 12, 2019 | 29.19 | 29.56 | 29.15 | 29.45 | 8,134,287 | +0.32(+1.09%) |
Dec 11, 2019 | 29.26 | 29.44 | 29.09 | 29.13 | 11,585,883 | -0.36(-1.22%) |
Dec 10, 2019 | 29.55 | 29.64 | 29.40 | 29.49 | 6,153,319 | -0.07(-0.24%) |
Dec 09, 2019 | 29.52 | 29.65 | 29.49 | 29.56 | 5,496,582 | +0.01(+0.03%) |
Dec 06, 2019 | 29.46 | 29.76 | 29.43 | 29.56 | 7,850,582 | +0.35(+1.20%) |
Dec 05, 2019 | 29.48 | 29.56 | 29.15 | 29.21 | 8,826,566 | -0.33(-1.11%) |
Dec 04, 2019 | 29.52 | 29.72 | 29.46 | 29.53 | 8,824,472 | +0.19(+0.65%) |
Dec 03, 2019 | 29.37 | 29.44 | 29.13 | 29.34 | 12,266,648 | -0.39(-1.31%) |
Dec 02, 2019 | 29.90 | 29.97 | 29.66 | 29.73 | 6,907,557 | -0.09(-0.29%) |
Nov 29, 2019 | 29.80 | 29.83 | 29.66 | 29.82 | 8,158,662 | -0.27(-0.90%) |
Nov 27, 2019 | 30.38 | 30.42 | 30.03 | 30.09 | 12,265,225 | -0.29(-0.94%) |
Nov 26, 2019 | 30.51 | 30.52 | 30.26 | 30.38 | 8,910,295 | -0.41(-1.32%) |
Nov 25, 2019 | 30.70 | 30.82 | 30.65 | 30.78 | 7,237,267 | +0.06(+0.21%) |
Nov 22, 2019 | 30.89 | 30.95 | 30.60 | 30.72 | 8,124,403 | -0.03(-0.10%) |
Nov 21, 2019 | 30.76 | 30.82 | 30.58 | 30.75 | 9,333,941 | +0.06(+0.21%) |
Nov 20, 2019 | 30.65 | 30.81 | 30.41 | 30.69 | 8,489,653 | -0.11(-0.36%) |
Nov 19, 2019 | 31.30 | 31.30 | 30.78 | 30.80 | 6,980,454 | -0.33(-1.05%) |
Nov 18, 2019 | 31.18 | 31.21 | 31.05 | 31.13 | 5,130,292 | -0.12(-0.38%) |
Nov 15, 2019 | 31.12 | 31.33 | 31.10 | 31.25 | 4,621,828 | +0.18(+0.59%) |
Nov 14, 2019 | 31.29 | 31.32 | 30.99 | 31.06 | 6,005,879 | -0.18(-0.59%) |
Nov 13, 2019 | 31.29 | 31.39 | 31.17 | 31.25 | 6,336,749 | +0.06(+0.20%) |
Nov 12, 2019 | 31.36 | 31.48 | 31.10 | 31.18 | 8,476,339 | -0.02(-0.05%) |
Nov 11, 2019 | 30.92 | 31.21 | 30.89 | 31.20 | 14,497,436 | -0.03(-0.10%) |
Nov 08, 2019 | 31.20 | 31.28 | 30.95 | 31.23 | 8,751,481 | -0.10(-0.33%) |
Nov 07, 2019 | 31.40 | 31.46 | 31.25 | 31.33 | 14,581,918 | +0.43(+1.38%) |
Nov 06, 2019 | 31.20 | 31.26 | 30.84 | 30.91 | 11,179,694 | -0.34(-1.08%) |
Nov 05, 2019 | 31.39 | 31.39 | 31.09 | 31.24 | 12,083,216 | +0.37(+1.19%) |
Nov 04, 2019 | 30.96 | 31.13 | 30.86 | 30.88 | 14,023,157 | +0.52(+1.71%) |