Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 30.07 | 30.17 | 29.90 | 30.01 | 2,059,921 | +0.00(+0.00%) |
Jan 30, 2020 | 29.88 | 30.03 | 29.68 | 30.01 | 2,184,154 | +0.14(+0.48%) |
Jan 29, 2020 | 29.79 | 30.06 | 29.77 | 29.87 | 1,209,824 | -0.02(-0.07%) |
Jan 28, 2020 | 29.79 | 30.00 | 29.76 | 29.89 | 1,383,855 | +0.07(+0.25%) |
Jan 27, 2020 | 29.67 | 30.01 | 29.61 | 29.82 | 1,380,243 | -0.54(-1.77%) |
Jan 24, 2020 | 30.41 | 30.46 | 30.27 | 30.35 | 1,368,632 | -0.01(-0.02%) |
Jan 23, 2020 | 30.35 | 30.47 | 30.27 | 30.36 | 1,300,581 | -0.06(-0.20%) |
Jan 22, 2020 | 30.21 | 30.59 | 30.21 | 30.42 | 1,875,480 | +0.05(+0.18%) |
Jan 21, 2020 | 30.22 | 30.46 | 30.14 | 30.37 | 2,035,664 | -0.37(-1.20%) |
Jan 17, 2020 | 30.68 | 30.78 | 30.67 | 30.74 | 986,149 | -0.01(-0.02%) |
Jan 16, 2020 | 30.77 | 30.82 | 30.65 | 30.74 | 1,629,988 | -0.25(-0.79%) |
Jan 15, 2020 | 30.97 | 31.10 | 30.93 | 30.99 | 1,307,269 | +0.16(+0.51%) |
Jan 14, 2020 | 30.82 | 30.90 | 30.77 | 30.83 | 1,292,438 | -0.10(-0.33%) |
Jan 13, 2020 | 30.78 | 30.94 | 30.70 | 30.93 | 1,611,694 | +0.12(+0.40%) |
Jan 10, 2020 | 31.04 | 31.08 | 30.79 | 30.81 | 1,963,492 | -0.12(-0.37%) |
Jan 09, 2020 | 30.96 | 31.00 | 30.73 | 30.93 | 2,389,167 | -0.01(-0.04%) |
Jan 08, 2020 | 30.78 | 31.03 | 30.72 | 30.94 | 3,984,232 | +0.46(+1.52%) |
Jan 07, 2020 | 30.32 | 30.48 | 30.20 | 30.48 | 2,807,750 | +0.44(+1.47%) |
Jan 06, 2020 | 29.80 | 30.08 | 29.75 | 30.03 | 2,765,271 | +0.29(+0.96%) |
Jan 03, 2020 | 29.71 | 29.94 | 29.65 | 29.75 | 3,129,436 | +0.54(+1.84%) |
Jan 02, 2020 | 29.26 | 29.29 | 29.11 | 29.21 | 2,127,235 | +0.28(+0.97%) |
Dec 31, 2019 | 28.80 | 28.94 | 28.73 | 28.93 | 1,652,927 | +0.00(+0.00%) |
Dec 30, 2019 | 29.30 | 29.30 | 28.88 | 28.93 | 1,879,395 | -0.04(-0.14%) |
Dec 27, 2019 | 29.05 | 29.09 | 28.92 | 28.97 | 2,429,782 | +0.18(+0.64%) |
Dec 26, 2019 | 28.62 | 28.82 | 28.57 | 28.79 | 1,463,001 | +0.08(+0.29%) |
Dec 24, 2019 | 28.66 | 28.78 | 28.65 | 28.70 | 1,301,954 | +0.16(+0.56%) |
Dec 23, 2019 | 28.34 | 28.58 | 28.33 | 28.54 | 1,720,688 | +0.04(+0.14%) |
Dec 20, 2019 | 28.71 | 28.78 | 28.50 | 28.50 | 2,114,501 | +0.19(+0.69%) |
Dec 19, 2019 | 28.35 | 28.46 | 28.28 | 28.31 | 1,980,084 | -0.19(-0.66%) |
Dec 18, 2019 | 28.49 | 28.51 | 28.27 | 28.49 | 1,587,230 | +0.32(+1.12%) |
Dec 17, 2019 | 28.00 | 28.27 | 27.98 | 28.18 | 2,431,409 | -0.15(-0.52%) |
Dec 16, 2019 | 28.42 | 28.57 | 28.28 | 28.33 | 4,119,096 | +1.03(+3.78%) |
Dec 13, 2019 | 27.17 | 27.41 | 27.11 | 27.29 | 3,273,898 | +0.87(+3.30%) |
Dec 12, 2019 | 26.38 | 26.60 | 26.33 | 26.42 | 1,632,035 | -0.05(-0.20%) |
Dec 11, 2019 | 26.25 | 26.55 | 26.25 | 26.48 | 1,809,418 | +0.11(+0.43%) |
Dec 10, 2019 | 26.33 | 26.54 | 26.25 | 26.36 | 1,491,422 | -0.19(-0.73%) |
Dec 09, 2019 | 26.44 | 26.60 | 26.44 | 26.56 | 2,221,331 | +0.18(+0.69%) |
Dec 06, 2019 | 26.31 | 26.43 | 26.25 | 26.38 | 1,640,155 | +0.25(+0.95%) |
Dec 05, 2019 | 26.05 | 26.18 | 25.92 | 26.13 | 1,732,780 | +0.13(+0.49%) |
Dec 04, 2019 | 25.97 | 26.18 | 25.93 | 26.00 | 2,027,768 | +0.06(+0.23%) |
Dec 03, 2019 | 26.03 | 26.07 | 25.80 | 25.94 | 3,161,243 | -0.68(-2.57%) |
Dec 02, 2019 | 26.56 | 26.64 | 26.31 | 26.62 | 2,237,970 | +0.06(+0.23%) |
Nov 29, 2019 | 26.41 | 26.68 | 26.36 | 26.56 | 3,743,621 | +0.03(+0.10%) |
Nov 27, 2019 | 26.36 | 26.64 | 26.34 | 26.54 | 2,995,344 | +1.09(+4.30%) |
Nov 26, 2019 | 25.76 | 25.83 | 25.40 | 25.44 | 3,336,238 | -0.66(-2.54%) |
Nov 25, 2019 | 25.91 | 26.14 | 25.78 | 26.11 | 2,970,324 | +0.52(+2.04%) |
Nov 22, 2019 | 25.73 | 25.78 | 25.53 | 25.58 | 1,510,272 | -0.13(-0.52%) |
Nov 21, 2019 | 25.60 | 25.74 | 25.41 | 25.72 | 3,612,096 | +0.07(+0.26%) |
Nov 20, 2019 | 24.71 | 26.09 | 24.69 | 25.65 | 6,882,301 | +0.70(+2.82%) |
Nov 19, 2019 | 25.32 | 25.33 | 24.91 | 24.95 | 2,530,264 | -0.03(-0.11%) |
Nov 18, 2019 | 25.01 | 25.02 | 24.85 | 24.97 | 2,238,508 | +0.27(+1.09%) |
Nov 15, 2019 | 24.42 | 24.72 | 24.42 | 24.71 | 2,250,795 | -0.31(-1.23%) |
Nov 14, 2019 | 24.98 | 25.11 | 24.96 | 25.01 | 1,741,512 | +0.10(+0.40%) |
Nov 13, 2019 | 25.06 | 25.15 | 24.85 | 24.91 | 2,488,353 | -0.35(-1.38%) |
Nov 12, 2019 | 25.10 | 25.30 | 25.07 | 25.26 | 1,289,134 | +0.16(+0.64%) |
Nov 11, 2019 | 24.85 | 25.12 | 24.81 | 25.10 | 1,974,388 | +0.25(+1.00%) |
Nov 08, 2019 | 24.74 | 24.85 | 24.64 | 24.85 | 1,986,557 | +0.23(+0.93%) |
Nov 07, 2019 | 24.95 | 24.95 | 24.55 | 24.62 | 3,187,324 | +0.21(+0.88%) |
Nov 06, 2019 | 24.55 | 24.56 | 24.39 | 24.41 | 2,134,971 | +0.25(+1.03%) |
Nov 05, 2019 | 24.08 | 24.20 | 23.98 | 24.16 | 1,781,667 | +0.12(+0.50%) |
Nov 04, 2019 | 24.07 | 24.25 | 23.95 | 24.04 | 1,828,017 | +0.23(+0.96%) |