Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.55 | 28.58 | 28.25 | 28.46 | 15,893,423 | -0.69(-2.35%) |
Jan 30, 2020 | 29.01 | 29.20 | 28.76 | 29.14 | 13,443,587 | -0.13(-0.46%) |
Jan 29, 2020 | 29.47 | 29.55 | 29.25 | 29.28 | 7,093,936 | -0.19(-0.64%) |
Jan 28, 2020 | 29.61 | 29.62 | 29.44 | 29.47 | 10,388,342 | -0.02(-0.08%) |
Jan 27, 2020 | 29.55 | 29.69 | 29.40 | 29.49 | 10,080,847 | -0.54(-1.81%) |
Jan 24, 2020 | 30.05 | 30.09 | 29.93 | 30.03 | 8,177,457 | -0.06(-0.18%) |
Jan 23, 2020 | 29.76 | 30.10 | 29.70 | 30.09 | 10,395,858 | +0.25(+0.84%) |
Jan 22, 2020 | 30.03 | 30.07 | 29.70 | 29.84 | 9,986,194 | -0.35(-1.15%) |
Jan 21, 2020 | 30.33 | 30.33 | 30.17 | 30.18 | 8,886,070 | -0.35(-1.16%) |
Jan 17, 2020 | 30.67 | 30.67 | 30.49 | 30.54 | 7,378,132 | -0.06(-0.18%) |
Jan 16, 2020 | 30.70 | 30.77 | 30.57 | 30.59 | 6,796,652 | +0.10(+0.34%) |
Jan 15, 2020 | 30.52 | 30.57 | 30.41 | 30.49 | 6,137,891 | -0.09(-0.28%) |
Jan 14, 2020 | 30.47 | 30.61 | 30.39 | 30.58 | 6,969,450 | +0.02(+0.05%) |
Jan 13, 2020 | 30.42 | 30.61 | 30.29 | 30.56 | 7,781,692 | +0.05(+0.15%) |
Jan 10, 2020 | 30.70 | 30.74 | 30.51 | 30.51 | 7,234,036 | -0.17(-0.56%) |
Jan 09, 2020 | 30.52 | 30.69 | 30.25 | 30.69 | 8,438,584 | +0.10(+0.33%) |
Jan 08, 2020 | 30.91 | 30.95 | 30.39 | 30.59 | 11,852,624 | -0.47(-1.52%) |
Jan 07, 2020 | 31.00 | 31.09 | 30.72 | 31.06 | 15,863,018 | -0.33(-1.05%) |
Jan 06, 2020 | 31.25 | 31.57 | 31.24 | 31.39 | 19,160,396 | +0.80(+2.63%) |
Jan 03, 2020 | 30.31 | 30.79 | 30.29 | 30.59 | 17,776,710 | +0.54(+1.81%) |
Jan 02, 2020 | 29.96 | 30.05 | 29.83 | 30.04 | 8,334,968 | +0.32(+1.06%) |
Dec 31, 2019 | 29.47 | 29.73 | 29.40 | 29.73 | 6,752,105 | +0.11(+0.37%) |
Dec 30, 2019 | 29.77 | 29.91 | 29.59 | 29.62 | 7,751,838 | -0.20(-0.69%) |
Dec 27, 2019 | 30.12 | 30.13 | 29.82 | 29.82 | 6,902,804 | -0.09(-0.32%) |
Dec 26, 2019 | 29.98 | 30.09 | 29.88 | 29.92 | 5,718,458 | -0.05(-0.16%) |
Dec 24, 2019 | 29.91 | 30.04 | 29.90 | 29.96 | 2,981,342 | -0.06(-0.18%) |
Dec 23, 2019 | 29.70 | 30.03 | 29.70 | 30.02 | 8,097,996 | +0.20(+0.69%) |
Dec 20, 2019 | 29.95 | 29.97 | 29.67 | 29.81 | 13,390,457 | +0.16(+0.53%) |
Dec 19, 2019 | 29.73 | 29.79 | 29.59 | 29.66 | 9,804,879 | +0.00(+0.00%) |
Dec 18, 2019 | 29.67 | 29.84 | 29.56 | 29.66 | 9,449,196 | +0.05(+0.16%) |
Dec 17, 2019 | 29.55 | 29.80 | 29.51 | 29.61 | 11,566,074 | +0.12(+0.40%) |
Dec 16, 2019 | 29.52 | 29.66 | 29.44 | 29.49 | 10,006,791 | +0.39(+1.35%) |
Dec 13, 2019 | 29.36 | 29.49 | 29.04 | 29.10 | 10,009,961 | -0.02(-0.05%) |
Dec 12, 2019 | 28.85 | 29.22 | 28.81 | 29.11 | 8,229,352 | +0.32(+1.09%) |
Dec 11, 2019 | 28.92 | 29.10 | 28.75 | 28.80 | 11,721,286 | -0.35(-1.22%) |
Dec 10, 2019 | 29.21 | 29.29 | 29.06 | 29.15 | 6,225,233 | -0.07(-0.24%) |
Dec 09, 2019 | 29.18 | 29.31 | 29.15 | 29.22 | 5,560,820 | +0.01(+0.03%) |
Dec 06, 2019 | 29.12 | 29.42 | 29.09 | 29.21 | 7,942,331 | +0.35(+1.20%) |
Dec 05, 2019 | 29.14 | 29.21 | 28.81 | 28.87 | 8,929,722 | -0.32(-1.11%) |
Dec 04, 2019 | 29.18 | 29.37 | 29.12 | 29.19 | 8,927,603 | +0.19(+0.65%) |
Dec 03, 2019 | 29.03 | 29.10 | 28.80 | 29.00 | 12,410,008 | -0.39(-1.31%) |
Dec 02, 2019 | 29.55 | 29.62 | 29.32 | 29.39 | 6,988,285 | -0.09(-0.29%) |
Nov 29, 2019 | 29.46 | 29.48 | 29.32 | 29.47 | 8,254,012 | -0.27(-0.90%) |
Nov 27, 2019 | 30.03 | 30.07 | 29.68 | 29.74 | 12,408,568 | -0.28(-0.94%) |
Nov 26, 2019 | 30.16 | 30.17 | 29.91 | 30.03 | 9,014,429 | -0.40(-1.32%) |
Nov 25, 2019 | 30.34 | 30.46 | 30.29 | 30.43 | 7,321,848 | +0.06(+0.21%) |
Nov 22, 2019 | 30.53 | 30.59 | 30.25 | 30.36 | 8,219,353 | -0.03(-0.10%) |
Nov 21, 2019 | 30.40 | 30.46 | 30.23 | 30.40 | 9,443,026 | +0.06(+0.21%) |
Nov 20, 2019 | 30.29 | 30.45 | 30.06 | 30.33 | 8,588,871 | -0.11(-0.36%) |
Nov 19, 2019 | 30.94 | 30.94 | 30.43 | 30.44 | 7,062,034 | -0.32(-1.05%) |
Nov 18, 2019 | 30.82 | 30.85 | 30.69 | 30.77 | 5,190,249 | -0.12(-0.38%) |
Nov 15, 2019 | 30.76 | 30.97 | 30.74 | 30.88 | 4,675,843 | +0.18(+0.59%) |
Nov 14, 2019 | 30.92 | 30.96 | 30.63 | 30.70 | 6,076,069 | -0.18(-0.59%) |
Nov 13, 2019 | 30.93 | 31.03 | 30.81 | 30.88 | 6,410,807 | +0.06(+0.20%) |
Nov 12, 2019 | 31.00 | 31.12 | 30.74 | 30.82 | 8,575,401 | -0.02(-0.05%) |
Nov 11, 2019 | 30.56 | 30.85 | 30.53 | 30.84 | 14,666,867 | -0.03(-0.10%) |
Nov 08, 2019 | 30.84 | 30.92 | 30.59 | 30.87 | 8,853,759 | -0.10(-0.33%) |
Nov 07, 2019 | 31.03 | 31.10 | 30.89 | 30.97 | 14,752,336 | +0.42(+1.38%) |
Nov 06, 2019 | 30.84 | 30.90 | 30.49 | 30.55 | 11,310,350 | -0.33(-1.08%) |
Nov 05, 2019 | 31.02 | 31.02 | 30.73 | 30.88 | 12,224,431 | +0.36(+1.19%) |
Nov 04, 2019 | 30.60 | 30.77 | 30.50 | 30.52 | 14,187,045 | +0.51(+1.71%) |