Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.19 | 29.53 | 29.17 | 29.27 | 1,577,358 | -0.33(-1.13%) |
Jan 30, 2020 | 29.00 | 29.65 | 28.93 | 29.61 | 1,078,333 | +0.29(+1.00%) |
Jan 29, 2020 | 30.20 | 30.37 | 29.30 | 29.31 | 1,398,194 | -0.79(-2.64%) |
Jan 28, 2020 | 30.03 | 30.39 | 29.89 | 30.11 | 1,471,347 | +0.22(+0.73%) |
Jan 27, 2020 | 29.79 | 30.30 | 29.69 | 29.89 | 1,991,562 | -0.74(-2.40%) |
Jan 24, 2020 | 30.93 | 31.64 | 30.30 | 30.63 | 5,251,519 | -2.34(-7.10%) |
Jan 23, 2020 | 32.70 | 33.01 | 32.20 | 32.97 | 3,605,192 | +0.19(+0.59%) |
Jan 22, 2020 | 33.16 | 33.16 | 32.61 | 32.78 | 2,617,957 | -0.22(-0.66%) |
Jan 21, 2020 | 33.19 | 33.41 | 32.97 | 32.99 | 984,712 | -0.44(-1.33%) |
Jan 17, 2020 | 33.27 | 33.54 | 33.13 | 33.44 | 1,293,589 | +0.29(+0.88%) |
Jan 16, 2020 | 32.88 | 33.14 | 32.82 | 33.14 | 1,598,071 | +0.53(+1.64%) |
Jan 15, 2020 | 32.32 | 32.74 | 32.17 | 32.61 | 1,495,146 | -0.01(-0.03%) |
Jan 14, 2020 | 32.52 | 32.93 | 32.35 | 32.62 | 1,136,904 | +0.05(+0.15%) |
Jan 13, 2020 | 32.60 | 32.67 | 32.34 | 32.57 | 1,182,889 | +0.08(+0.26%) |
Jan 10, 2020 | 32.68 | 32.70 | 32.40 | 32.48 | 1,449,350 | -0.21(-0.64%) |
Jan 09, 2020 | 32.73 | 32.88 | 32.56 | 32.69 | 1,200,542 | +0.10(+0.31%) |
Jan 08, 2020 | 32.34 | 32.79 | 32.29 | 32.59 | 1,425,984 | +0.43(+1.33%) |
Jan 07, 2020 | 32.52 | 32.57 | 32.01 | 32.17 | 1,407,277 | -0.32(-0.98%) |
Jan 06, 2020 | 32.28 | 32.59 | 32.12 | 32.48 | 2,327,557 | -0.18(-0.54%) |
Jan 03, 2020 | 32.52 | 32.85 | 32.31 | 32.66 | 1,155,652 | -0.31(-0.94%) |
Jan 02, 2020 | 32.80 | 33.00 | 32.53 | 32.97 | 1,370,865 | +0.20(+0.61%) |
Dec 31, 2019 | 32.54 | 32.83 | 32.39 | 32.77 | 1,391,329 | +0.23(+0.69%) |
Dec 30, 2019 | 32.67 | 32.72 | 32.45 | 32.54 | 771,109 | +0.07(+0.21%) |
Dec 27, 2019 | 32.62 | 32.65 | 32.25 | 32.47 | 833,960 | +0.00(+0.00%) |
Dec 26, 2019 | 32.53 | 32.62 | 32.35 | 32.47 | 616,687 | +0.09(+0.28%) |
Dec 24, 2019 | 32.33 | 32.43 | 32.15 | 32.38 | 369,904 | +0.07(+0.21%) |
Dec 23, 2019 | 32.38 | 32.39 | 32.00 | 32.32 | 1,212,665 | +0.03(+0.08%) |
Dec 20, 2019 | 32.17 | 32.52 | 32.13 | 32.29 | 2,883,269 | +0.22(+0.68%) |
Dec 19, 2019 | 32.39 | 32.48 | 32.02 | 32.07 | 1,440,581 | -0.36(-1.11%) |
Dec 18, 2019 | 32.83 | 32.87 | 32.38 | 32.43 | 1,955,710 | -0.29(-0.89%) |
Dec 17, 2019 | 32.59 | 32.75 | 32.38 | 32.73 | 1,791,156 | +0.33(+1.02%) |
Dec 16, 2019 | 32.55 | 32.88 | 32.27 | 32.39 | 2,312,011 | +0.20(+0.62%) |
Dec 13, 2019 | 33.12 | 33.18 | 32.07 | 32.19 | 2,680,176 | -1.12(-3.36%) |
Dec 12, 2019 | 32.14 | 33.45 | 32.07 | 33.31 | 1,388,668 | +1.42(+4.45%) |
Dec 11, 2019 | 31.85 | 32.01 | 31.66 | 31.90 | 779,152 | +0.04(+0.13%) |
Dec 10, 2019 | 31.68 | 31.99 | 31.59 | 31.85 | 772,666 | +0.07(+0.21%) |
Dec 09, 2019 | 31.67 | 31.95 | 31.63 | 31.79 | 1,252,251 | -0.01(-0.03%) |
Dec 06, 2019 | 32.14 | 32.24 | 31.78 | 31.80 | 1,573,532 | +0.18(+0.58%) |
Dec 05, 2019 | 31.68 | 31.81 | 31.50 | 31.61 | 938,656 | +0.05(+0.16%) |
Dec 04, 2019 | 31.41 | 31.78 | 31.31 | 31.56 | 1,302,343 | +0.29(+0.93%) |
Dec 03, 2019 | 31.07 | 31.29 | 30.80 | 31.27 | 1,181,693 | -0.29(-0.92%) |
Dec 02, 2019 | 31.90 | 31.94 | 31.44 | 31.56 | 1,303,013 | -0.03(-0.11%) |
Nov 29, 2019 | 31.77 | 31.97 | 31.52 | 31.60 | 665,192 | -0.29(-0.91%) |
Nov 27, 2019 | 31.84 | 31.95 | 31.67 | 31.89 | 1,108,573 | +0.30(+0.95%) |
Nov 26, 2019 | 31.70 | 31.80 | 31.41 | 31.59 | 1,032,474 | -0.26(-0.81%) |
Nov 25, 2019 | 31.70 | 32.01 | 31.50 | 31.85 | 1,391,063 | +0.27(+0.84%) |
Nov 22, 2019 | 31.31 | 31.68 | 31.22 | 31.58 | 2,864,255 | +0.34(+1.09%) |
Nov 21, 2019 | 31.38 | 31.38 | 30.84 | 31.24 | 1,405,096 | +0.02(+0.08%) |
Nov 20, 2019 | 31.28 | 31.53 | 30.96 | 31.22 | 1,639,216 | -0.22(-0.71%) |
Nov 19, 2019 | 31.32 | 31.47 | 30.99 | 31.44 | 2,087,183 | +0.13(+0.42%) |
Nov 18, 2019 | 31.61 | 31.61 | 31.05 | 31.31 | 2,080,746 | -0.36(-1.15%) |
Nov 15, 2019 | 31.48 | 31.81 | 31.27 | 31.67 | 2,192,795 | +0.32(+1.03%) |
Nov 14, 2019 | 31.18 | 31.36 | 30.90 | 31.35 | 1,216,253 | +0.10(+0.32%) |
Nov 13, 2019 | 31.02 | 31.40 | 30.82 | 31.25 | 1,123,638 | -0.20(-0.63%) |
Nov 12, 2019 | 30.97 | 31.53 | 30.59 | 31.45 | 1,954,900 | +0.54(+1.74%) |
Nov 11, 2019 | 30.63 | 30.95 | 30.59 | 30.91 | 1,563,494 | -0.04(-0.13%) |
Nov 08, 2019 | 30.51 | 31.07 | 30.26 | 30.95 | 1,621,390 | +0.38(+1.25%) |
Nov 07, 2019 | 30.47 | 30.99 | 30.34 | 30.57 | 1,671,611 | +0.43(+1.43%) |
Nov 06, 2019 | 29.92 | 30.24 | 29.61 | 30.14 | 1,818,734 | +0.08(+0.28%) |
Nov 05, 2019 | 29.77 | 30.34 | 29.77 | 30.05 | 1,761,969 | +0.43(+1.46%) |
Nov 04, 2019 | 29.15 | 29.71 | 29.09 | 29.62 | 1,673,007 | +0.80(+2.76%) |