Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.15 | 28.18 | 27.86 | 28.06 | 16,118,657 | -0.68(-2.35%) |
Jan 30, 2020 | 28.60 | 28.79 | 28.36 | 28.74 | 13,634,103 | -0.13(-0.46%) |
Jan 29, 2020 | 29.05 | 29.13 | 28.84 | 28.87 | 7,194,467 | -0.19(-0.64%) |
Jan 28, 2020 | 29.19 | 29.21 | 29.03 | 29.05 | 10,535,560 | -0.02(-0.08%) |
Jan 27, 2020 | 29.14 | 29.27 | 28.98 | 29.08 | 10,223,708 | -0.54(-1.81%) |
Jan 24, 2020 | 29.63 | 29.67 | 29.51 | 29.61 | 8,293,343 | -0.05(-0.18%) |
Jan 23, 2020 | 29.34 | 29.68 | 29.28 | 29.67 | 10,543,183 | +0.25(+0.85%) |
Jan 22, 2020 | 29.61 | 29.65 | 29.29 | 29.42 | 10,127,714 | -0.34(-1.15%) |
Jan 21, 2020 | 29.90 | 29.91 | 29.75 | 29.76 | 9,011,999 | -0.35(-1.16%) |
Jan 17, 2020 | 30.24 | 30.24 | 30.06 | 30.11 | 7,482,692 | -0.05(-0.18%) |
Jan 16, 2020 | 30.27 | 30.34 | 30.14 | 30.17 | 6,892,971 | +0.10(+0.34%) |
Jan 15, 2020 | 30.10 | 30.14 | 29.99 | 30.06 | 6,224,874 | -0.09(-0.28%) |
Jan 14, 2020 | 30.04 | 30.18 | 29.96 | 30.15 | 7,068,217 | +0.02(+0.05%) |
Jan 13, 2020 | 29.99 | 30.18 | 29.87 | 30.13 | 7,891,970 | +0.05(+0.15%) |
Jan 10, 2020 | 30.27 | 30.31 | 30.09 | 30.09 | 7,336,553 | -0.17(-0.56%) |
Jan 09, 2020 | 30.10 | 30.26 | 29.83 | 30.26 | 8,558,171 | +0.10(+0.33%) |
Jan 08, 2020 | 30.48 | 30.51 | 29.96 | 30.16 | 12,020,593 | -0.47(-1.52%) |
Jan 07, 2020 | 30.57 | 30.65 | 30.29 | 30.62 | 16,087,821 | -0.33(-1.05%) |
Jan 06, 2020 | 30.82 | 31.13 | 30.80 | 30.95 | 19,431,926 | +0.79(+2.63%) |
Jan 03, 2020 | 29.89 | 30.36 | 29.87 | 30.16 | 18,028,632 | +0.54(+1.81%) |
Jan 02, 2020 | 29.54 | 29.63 | 29.41 | 29.62 | 8,453,087 | +0.31(+1.06%) |
Dec 31, 2019 | 29.06 | 29.31 | 28.99 | 29.31 | 6,847,793 | +0.11(+0.37%) |
Dec 30, 2019 | 29.36 | 29.49 | 29.18 | 29.20 | 7,861,693 | -0.20(-0.69%) |
Dec 27, 2019 | 29.70 | 29.71 | 29.40 | 29.40 | 7,000,627 | -0.09(-0.32%) |
Dec 26, 2019 | 29.56 | 29.67 | 29.47 | 29.50 | 5,799,497 | -0.05(-0.16%) |
Dec 24, 2019 | 29.49 | 29.62 | 29.48 | 29.54 | 3,023,592 | -0.05(-0.18%) |
Dec 23, 2019 | 29.29 | 29.61 | 29.29 | 29.60 | 8,212,757 | +0.20(+0.69%) |
Dec 20, 2019 | 29.53 | 29.55 | 29.26 | 29.40 | 13,580,220 | +0.16(+0.53%) |
Dec 19, 2019 | 29.31 | 29.37 | 29.18 | 29.24 | 9,943,828 | +0.00(+0.00%) |
Dec 18, 2019 | 29.26 | 29.42 | 29.15 | 29.24 | 9,583,105 | +0.05(+0.16%) |
Dec 17, 2019 | 29.14 | 29.38 | 29.10 | 29.19 | 11,729,983 | +0.12(+0.40%) |
Dec 16, 2019 | 29.11 | 29.24 | 29.03 | 29.08 | 10,148,602 | +0.39(+1.35%) |
Dec 13, 2019 | 28.95 | 29.08 | 28.64 | 28.69 | 10,151,817 | -0.02(-0.05%) |
Dec 12, 2019 | 28.45 | 28.81 | 28.41 | 28.71 | 8,345,974 | +0.31(+1.09%) |
Dec 11, 2019 | 28.52 | 28.69 | 28.35 | 28.39 | 11,887,394 | -0.35(-1.22%) |
Dec 10, 2019 | 28.80 | 28.88 | 28.66 | 28.74 | 6,313,454 | -0.07(-0.24%) |
Dec 09, 2019 | 28.77 | 28.90 | 28.74 | 28.81 | 5,639,625 | +0.01(+0.03%) |
Dec 06, 2019 | 28.71 | 29.01 | 28.68 | 28.81 | 8,054,886 | +0.34(+1.20%) |
Dec 05, 2019 | 28.73 | 28.81 | 28.41 | 28.46 | 9,056,269 | -0.32(-1.11%) |
Dec 04, 2019 | 28.78 | 28.96 | 28.71 | 28.78 | 9,054,120 | +0.19(+0.65%) |
Dec 03, 2019 | 28.63 | 28.70 | 28.39 | 28.60 | 12,585,876 | -0.38(-1.31%) |
Dec 02, 2019 | 29.14 | 29.21 | 28.91 | 28.98 | 7,087,320 | -0.09(-0.29%) |
Nov 29, 2019 | 29.05 | 29.07 | 28.91 | 29.06 | 8,370,984 | -0.26(-0.90%) |
Nov 27, 2019 | 29.61 | 29.65 | 29.26 | 29.33 | 12,584,416 | -0.28(-0.94%) |
Nov 26, 2019 | 29.74 | 29.75 | 29.49 | 29.61 | 9,142,177 | -0.40(-1.32%) |
Nov 25, 2019 | 29.92 | 30.03 | 29.87 | 30.00 | 7,425,610 | +0.06(+0.21%) |
Nov 22, 2019 | 30.10 | 30.17 | 29.82 | 29.94 | 8,335,833 | -0.03(-0.10%) |
Nov 21, 2019 | 29.98 | 30.03 | 29.81 | 29.97 | 9,576,848 | +0.06(+0.21%) |
Nov 20, 2019 | 29.87 | 30.03 | 29.64 | 29.91 | 8,710,588 | -0.11(-0.36%) |
Nov 19, 2019 | 30.51 | 30.51 | 30.00 | 30.02 | 7,162,113 | -0.32(-1.05%) |
Nov 18, 2019 | 30.39 | 30.42 | 30.26 | 30.34 | 5,263,803 | -0.12(-0.38%) |
Nov 15, 2019 | 30.33 | 30.54 | 30.31 | 30.45 | 4,742,107 | +0.18(+0.59%) |
Nov 14, 2019 | 30.49 | 30.52 | 30.20 | 30.27 | 6,162,176 | -0.18(-0.59%) |
Nov 13, 2019 | 30.50 | 30.59 | 30.38 | 30.45 | 6,501,657 | +0.06(+0.20%) |
Nov 12, 2019 | 30.57 | 30.69 | 30.31 | 30.39 | 8,696,927 | -0.02(-0.05%) |
Nov 11, 2019 | 30.13 | 30.42 | 30.10 | 30.41 | 14,874,718 | -0.03(-0.10%) |
Nov 08, 2019 | 30.41 | 30.49 | 30.17 | 30.44 | 8,979,230 | -0.10(-0.33%) |
Nov 07, 2019 | 30.60 | 30.66 | 30.46 | 30.54 | 14,961,399 | +0.42(+1.38%) |
Nov 06, 2019 | 30.41 | 30.47 | 30.06 | 30.12 | 11,470,635 | -0.33(-1.08%) |
Nov 05, 2019 | 30.59 | 30.59 | 30.30 | 30.45 | 12,397,670 | +0.36(+1.19%) |
Nov 04, 2019 | 30.18 | 30.34 | 30.08 | 30.09 | 14,388,097 | +0.50(+1.71%) |