Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.44 | 29.85 | 29.41 | 29.68 | 40,351,344 | +0.14(+0.46%) |
Jan 30, 2020 | 29.57 | 29.62 | 29.24 | 29.54 | 38,468,736 | -0.19(-0.64%) |
Jan 29, 2020 | 30.07 | 30.28 | 29.62 | 29.73 | 41,087,068 | -0.36(-1.18%) |
Jan 28, 2020 | 31.02 | 31.15 | 29.94 | 30.09 | 84,415,128 | -1.59(-5.03%) |
Jan 27, 2020 | 31.09 | 31.90 | 30.96 | 31.68 | 38,432,972 | +0.27(+0.85%) |
Jan 24, 2020 | 32.30 | 32.32 | 31.27 | 31.41 | 41,062,616 | -0.70(-2.19%) |
Jan 23, 2020 | 31.71 | 32.21 | 31.66 | 32.12 | 32,650,054 | +0.41(+1.29%) |
Jan 22, 2020 | 31.81 | 31.88 | 31.53 | 31.71 | 21,765,262 | -0.12(-0.37%) |
Jan 21, 2020 | 31.86 | 32.08 | 31.71 | 31.82 | 27,797,694 | -0.13(-0.42%) |
Jan 17, 2020 | 32.01 | 32.19 | 31.89 | 31.96 | 27,761,696 | -0.08(-0.25%) |
Jan 16, 2020 | 32.18 | 32.18 | 31.81 | 32.04 | 19,499,200 | -0.05(-0.15%) |
Jan 15, 2020 | 31.71 | 32.24 | 31.69 | 32.08 | 28,770,970 | +0.47(+1.50%) |
Jan 14, 2020 | 31.11 | 31.62 | 31.00 | 31.61 | 25,158,326 | +0.52(+1.67%) |
Jan 13, 2020 | 31.26 | 31.37 | 30.93 | 31.09 | 18,511,644 | -0.06(-0.20%) |
Jan 10, 2020 | 30.75 | 31.26 | 30.74 | 31.15 | 25,926,100 | +0.47(+1.54%) |
Jan 09, 2020 | 30.98 | 30.98 | 30.60 | 30.68 | 26,424,392 | -0.13(-0.44%) |
Jan 08, 2020 | 30.58 | 30.94 | 30.57 | 30.81 | 19,727,582 | +0.24(+0.80%) |
Jan 07, 2020 | 30.86 | 30.87 | 30.51 | 30.57 | 24,189,474 | -0.10(-0.33%) |
Jan 06, 2020 | 30.63 | 30.77 | 30.53 | 30.67 | 18,968,114 | -0.04(-0.13%) |
Jan 03, 2020 | 30.55 | 30.96 | 30.51 | 30.71 | 17,949,676 | -0.17(-0.54%) |
Jan 02, 2020 | 31.00 | 31.04 | 30.67 | 30.88 | 19,860,578 | -0.03(-0.10%) |
Dec 31, 2019 | 30.60 | 30.92 | 30.54 | 30.91 | 18,251,742 | +0.21(+0.69%) |
Dec 30, 2019 | 31.00 | 31.10 | 30.68 | 30.70 | 13,895,653 | -0.32(-1.04%) |
Dec 27, 2019 | 31.11 | 31.26 | 30.96 | 31.02 | 12,168,589 | -0.05(-0.15%) |
Dec 26, 2019 | 31.00 | 31.22 | 30.92 | 31.07 | 11,285,699 | +0.07(+0.23%) |
Dec 24, 2019 | 31.03 | 31.11 | 30.92 | 31.00 | 6,238,940 | -0.02(-0.08%) |
Dec 23, 2019 | 31.10 | 31.17 | 30.87 | 31.02 | 20,991,396 | +0.07(+0.23%) |
Dec 20, 2019 | 31.04 | 31.19 | 30.74 | 30.95 | 69,994,168 | +0.21(+0.67%) |
Dec 19, 2019 | 30.77 | 30.89 | 30.62 | 30.74 | 26,484,942 | +0.06(+0.21%) |
Dec 18, 2019 | 30.77 | 30.83 | 30.48 | 30.68 | 32,879,586 | -0.01(-0.03%) |
Dec 17, 2019 | 31.11 | 31.11 | 30.64 | 30.69 | 34,922,160 | -0.19(-0.61%) |
Dec 16, 2019 | 30.53 | 31.08 | 30.50 | 30.88 | 29,089,246 | +0.64(+2.11%) |
Dec 13, 2019 | 30.38 | 30.51 | 30.03 | 30.24 | 20,058,436 | -0.17(-0.54%) |
Dec 12, 2019 | 30.11 | 30.47 | 30.11 | 30.40 | 16,132,840 | +0.25(+0.84%) |
Dec 11, 2019 | 30.27 | 30.43 | 30.14 | 30.15 | 18,724,466 | -0.21(-0.68%) |
Dec 10, 2019 | 30.19 | 30.44 | 30.13 | 30.36 | 23,056,256 | +0.13(+0.42%) |
Dec 09, 2019 | 30.06 | 30.28 | 30.06 | 30.23 | 18,811,302 | +0.02(+0.08%) |
Dec 06, 2019 | 30.20 | 30.39 | 30.15 | 30.21 | 15,481,428 | +0.21(+0.68%) |
Dec 05, 2019 | 30.27 | 30.27 | 29.81 | 30.00 | 15,752,203 | -0.09(-0.29%) |
Dec 04, 2019 | 30.16 | 30.18 | 29.89 | 30.09 | 17,439,832 | +0.07(+0.24%) |
Dec 03, 2019 | 29.95 | 30.14 | 29.85 | 30.02 | 25,148,830 | -0.19(-0.63%) |
Dec 02, 2019 | 30.60 | 30.61 | 30.18 | 30.21 | 18,816,534 | -0.18(-0.60%) |
Nov 29, 2019 | 30.40 | 30.67 | 30.38 | 30.39 | 11,778,425 | -0.09(-0.28%) |
Nov 27, 2019 | 30.28 | 30.54 | 30.24 | 30.48 | 23,092,786 | +0.26(+0.86%) |
Nov 26, 2019 | 30.40 | 30.44 | 30.02 | 30.21 | 41,636,292 | -0.30(-0.98%) |
Nov 25, 2019 | 30.36 | 30.67 | 30.33 | 30.51 | 37,994,472 | +0.28(+0.91%) |
Nov 22, 2019 | 29.81 | 30.30 | 29.73 | 30.24 | 30,720,370 | +0.47(+1.56%) |
Nov 21, 2019 | 29.36 | 29.93 | 29.22 | 29.77 | 25,186,464 | +0.54(+1.86%) |
Nov 20, 2019 | 29.64 | 29.73 | 29.20 | 29.23 | 23,989,864 | -0.48(-1.62%) |
Nov 19, 2019 | 29.53 | 29.73 | 29.44 | 29.71 | 31,839,948 | +0.35(+1.18%) |
Nov 18, 2019 | 29.50 | 29.54 | 29.16 | 29.36 | 21,762,084 | -0.05(-0.16%) |
Nov 15, 2019 | 28.90 | 29.56 | 28.81 | 29.41 | 43,751,424 | +0.58(+2.00%) |
Nov 14, 2019 | 28.84 | 29.00 | 28.65 | 28.83 | 30,295,332 | -0.04(-0.14%) |
Nov 13, 2019 | 29.15 | 29.15 | 28.64 | 28.87 | 31,253,866 | -0.29(-1.00%) |
Nov 12, 2019 | 29.06 | 29.26 | 28.95 | 29.17 | 16,041,351 | +0.03(+0.11%) |
Nov 11, 2019 | 29.12 | 29.20 | 28.99 | 29.13 | 15,084,658 | -0.09(-0.32%) |
Nov 08, 2019 | 29.09 | 29.32 | 29.06 | 29.23 | 32,023,830 | +0.11(+0.38%) |
Nov 07, 2019 | 29.50 | 29.65 | 29.09 | 29.12 | 27,329,872 | -0.27(-0.91%) |
Nov 06, 2019 | 29.39 | 29.48 | 29.18 | 29.39 | 22,776,376 | +0.10(+0.35%) |
Nov 05, 2019 | 29.71 | 29.77 | 29.28 | 29.29 | 26,333,750 | -0.43(-1.45%) |
Nov 04, 2019 | 30.25 | 30.27 | 29.71 | 29.71 | 21,501,086 | -0.28(-0.94%) |