Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 27.40 | 27.42 | 26.49 | 26.74 | 11,068,654 | -0.88(-3.17%) |
Jan 30, 2020 | 26.20 | 27.69 | 26.16 | 27.62 | 10,718,522 | +0.92(+3.43%) |
Jan 29, 2020 | 26.78 | 27.39 | 26.64 | 26.70 | 9,122,325 | -0.10(-0.37%) |
Jan 28, 2020 | 26.26 | 27.01 | 26.16 | 26.80 | 11,971,124 | +0.79(+3.03%) |
Jan 27, 2020 | 26.47 | 26.50 | 25.28 | 26.01 | 21,645,236 | -1.52(-5.54%) |
Jan 24, 2020 | 28.74 | 28.75 | 26.91 | 27.54 | 18,134,470 | -1.16(-4.03%) |
Jan 23, 2020 | 27.29 | 28.88 | 25.94 | 28.69 | 25,700,976 | +1.47(+5.42%) |
Jan 22, 2020 | 27.41 | 27.81 | 27.20 | 27.22 | 9,869,507 | +0.12(+0.44%) |
Jan 21, 2020 | 27.87 | 27.89 | 26.95 | 27.10 | 16,456,681 | -1.20(-4.23%) |
Jan 17, 2020 | 28.20 | 28.61 | 27.96 | 28.30 | 7,406,670 | +0.17(+0.60%) |
Jan 16, 2020 | 27.69 | 28.16 | 27.66 | 28.13 | 6,462,647 | +0.65(+2.36%) |
Jan 15, 2020 | 27.35 | 27.96 | 27.22 | 27.48 | 5,707,041 | +0.05(+0.18%) |
Jan 14, 2020 | 27.81 | 28.30 | 27.25 | 27.43 | 8,921,792 | +0.14(+0.51%) |
Jan 13, 2020 | 27.22 | 27.43 | 27.06 | 27.29 | 5,896,146 | +0.07(+0.26%) |
Jan 10, 2020 | 27.86 | 27.89 | 27.15 | 27.22 | 8,138,364 | -0.63(-2.25%) |
Jan 09, 2020 | 27.99 | 28.13 | 27.61 | 27.85 | 6,924,361 | +0.11(+0.40%) |
Jan 08, 2020 | 27.00 | 27.99 | 26.97 | 27.74 | 10,535,588 | +0.62(+2.28%) |
Jan 07, 2020 | 27.46 | 27.58 | 26.96 | 27.12 | 6,128,452 | -0.10(-0.37%) |
Jan 06, 2020 | 27.09 | 27.39 | 26.98 | 27.22 | 6,128,123 | -0.33(-1.19%) |
Jan 03, 2020 | 28.17 | 28.19 | 27.24 | 27.55 | 14,071,811 | -1.43(-4.95%) |
Jan 02, 2020 | 28.87 | 29.19 | 28.54 | 28.98 | 6,475,277 | +0.41(+1.43%) |
Dec 31, 2019 | 28.10 | 28.68 | 28.09 | 28.57 | 4,413,550 | +0.38(+1.34%) |
Dec 30, 2019 | 28.40 | 28.43 | 27.97 | 28.20 | 4,958,568 | -0.14(-0.49%) |
Dec 27, 2019 | 29.65 | 29.70 | 28.26 | 28.34 | 8,450,614 | -1.23(-4.15%) |
Dec 26, 2019 | 29.21 | 29.60 | 29.15 | 29.56 | 4,764,016 | +0.49(+1.68%) |
Dec 24, 2019 | 29.21 | 29.32 | 28.99 | 29.07 | 2,382,371 | -0.12(-0.41%) |
Dec 23, 2019 | 29.14 | 29.61 | 29.09 | 29.19 | 9,325,463 | +0.26(+0.90%) |
Dec 20, 2019 | 28.56 | 28.94 | 28.39 | 28.93 | 12,328,492 | +0.49(+1.72%) |
Dec 19, 2019 | 27.90 | 28.46 | 27.83 | 28.44 | 6,318,346 | +0.55(+1.96%) |
Dec 18, 2019 | 28.25 | 28.46 | 27.83 | 27.90 | 4,650,933 | -0.28(-0.99%) |
Dec 17, 2019 | 27.87 | 28.38 | 27.76 | 28.18 | 5,942,198 | +0.36(+1.29%) |
Dec 16, 2019 | 27.52 | 28.25 | 27.50 | 27.82 | 7,023,111 | +0.44(+1.60%) |
Dec 13, 2019 | 27.83 | 28.03 | 27.26 | 27.38 | 5,987,345 | -0.24(-0.87%) |
Dec 12, 2019 | 26.99 | 27.92 | 26.85 | 27.62 | 9,680,935 | +0.86(+3.20%) |
Dec 11, 2019 | 26.98 | 27.00 | 26.58 | 26.76 | 5,454,702 | -0.14(-0.52%) |
Dec 10, 2019 | 27.45 | 27.53 | 26.80 | 26.90 | 7,566,581 | -0.49(-1.78%) |
Dec 09, 2019 | 27.52 | 27.73 | 27.36 | 27.39 | 4,490,918 | -0.23(-0.85%) |
Dec 06, 2019 | 27.40 | 27.86 | 27.37 | 27.62 | 6,116,621 | +0.48(+1.78%) |
Dec 05, 2019 | 27.36 | 27.47 | 26.95 | 27.14 | 5,013,183 | -0.14(-0.51%) |
Dec 04, 2019 | 27.32 | 27.65 | 27.12 | 27.28 | 4,823,054 | +0.09(+0.33%) |
Dec 03, 2019 | 27.63 | 27.67 | 26.86 | 27.19 | 7,827,919 | -0.79(-2.81%) |
Dec 02, 2019 | 28.68 | 28.88 | 27.91 | 27.98 | 6,876,145 | -0.66(-2.30%) |
Nov 29, 2019 | 28.81 | 29.16 | 28.55 | 28.63 | 2,981,778 | -0.21(-0.73%) |
Nov 27, 2019 | 28.96 | 29.22 | 28.64 | 28.84 | 3,400,119 | -0.10(-0.34%) |
Nov 26, 2019 | 28.84 | 28.96 | 28.46 | 28.94 | 5,954,692 | +0.06(+0.21%) |
Nov 25, 2019 | 28.69 | 29.07 | 28.51 | 28.88 | 5,190,304 | +0.31(+1.08%) |
Nov 22, 2019 | 28.10 | 28.61 | 28.03 | 28.57 | 4,845,239 | +0.75(+2.69%) |
Nov 21, 2019 | 28.17 | 28.38 | 27.74 | 27.83 | 6,092,226 | -0.30(-1.06%) |
Nov 20, 2019 | 29.03 | 29.13 | 27.95 | 28.13 | 9,972,808 | -1.06(-3.62%) |
Nov 19, 2019 | 28.82 | 29.27 | 28.62 | 29.18 | 5,987,555 | +0.69(+2.41%) |
Nov 18, 2019 | 28.53 | 28.78 | 28.18 | 28.49 | 5,388,609 | -0.26(-0.90%) |
Nov 15, 2019 | 28.84 | 29.09 | 28.69 | 28.75 | 4,568,721 | +0.09(+0.31%) |
Nov 14, 2019 | 28.64 | 28.79 | 28.36 | 28.66 | 4,409,433 | +0.11(+0.38%) |
Nov 13, 2019 | 28.92 | 29.05 | 28.46 | 28.55 | 7,205,021 | -0.73(-2.48%) |
Nov 12, 2019 | 30.47 | 30.56 | 29.29 | 29.28 | 8,695,098 | -1.20(-3.92%) |
Nov 11, 2019 | 30.43 | 30.64 | 30.09 | 30.48 | 4,124,506 | -0.17(-0.55%) |
Nov 08, 2019 | 30.61 | 30.74 | 29.85 | 30.65 | 6,376,377 | -0.13(-0.42%) |
Nov 07, 2019 | 31.10 | 31.32 | 30.64 | 30.78 | 6,365,865 | -0.07(-0.23%) |
Nov 06, 2019 | 31.06 | 31.08 | 30.54 | 30.85 | 4,286,068 | -0.22(-0.71%) |
Nov 05, 2019 | 30.89 | 31.46 | 30.80 | 31.07 | 5,520,339 | +0.33(+1.07%) |
Nov 04, 2019 | 30.50 | 30.78 | 30.26 | 30.74 | 5,783,826 | +0.39(+1.28%) |