Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.25 | 32.52 | 31.02 | 32.36 | 3,366,200 | +0.10(+0.31%) |
Jan 30, 2020 | 31.25 | 32.30 | 31.25 | 32.26 | 3,780,910 | +0.76(+2.41%) |
Jan 29, 2020 | 32.36 | 32.36 | 30.81 | 31.50 | 3,509,670 | +0.12(+0.38%) |
Jan 28, 2020 | 31.56 | 31.65 | 30.56 | 31.38 | 3,736,540 | +0.13(+0.42%) |
Jan 27, 2020 | 29.67 | 31.38 | 29.20 | 31.25 | 4,227,298 | +0.75(+2.46%) |
Jan 24, 2020 | 30.08 | 30.77 | 28.85 | 30.50 | 5,259,000 | +0.44(+1.46%) |
Jan 23, 2020 | 30.69 | 31.59 | 29.96 | 30.06 | 3,268,452 | -0.62(-2.02%) |
Jan 22, 2020 | 32.32 | 33.20 | 30.53 | 30.68 | 5,372,279 | -1.32(-4.13%) |
Jan 21, 2020 | 31.69 | 33.70 | 31.60 | 32.00 | 4,910,761 | +0.30(+0.95%) |
Jan 17, 2020 | 31.00 | 31.95 | 30.78 | 31.70 | 3,831,200 | +0.87(+2.82%) |
Jan 16, 2020 | 31.10 | 31.80 | 30.36 | 30.83 | 5,701,328 | -0.03(-0.10%) |
Jan 15, 2020 | 30.96 | 31.44 | 29.77 | 30.86 | 7,821,509 | +1.17(+3.94%) |
Jan 14, 2020 | 28.80 | 30.26 | 28.35 | 29.69 | 4,819,968 | +1.16(+4.07%) |
Jan 13, 2020 | 28.30 | 28.97 | 27.24 | 28.53 | 3,619,156 | +0.52(+1.86%) |
Jan 10, 2020 | 27.85 | 28.15 | 26.89 | 28.01 | 5,940,900 | +0.14(+0.50%) |
Jan 09, 2020 | 29.38 | 29.94 | 27.58 | 27.87 | 6,569,082 | -1.78(-6.00%) |
Jan 08, 2020 | 30.07 | 30.25 | 28.85 | 29.65 | 7,474,066 | -0.75(-2.47%) |
Jan 07, 2020 | 29.44 | 30.84 | 28.83 | 30.40 | 3,071,992 | +0.65(+2.18%) |
Jan 06, 2020 | 30.61 | 31.70 | 29.72 | 29.75 | 4,028,941 | -0.85(-2.78%) |
Jan 03, 2020 | 29.49 | 31.25 | 29.29 | 30.60 | 4,974,500 | +0.86(+2.89%) |
Jan 02, 2020 | 28.90 | 30.02 | 27.80 | 29.74 | 5,916,292 | +1.34(+4.72%) |
Dec 31, 2019 | 27.48 | 29.06 | 27.31 | 28.40 | 3,603,000 | +0.71(+2.56%) |
Dec 30, 2019 | 26.83 | 28.11 | 26.47 | 27.69 | 4,852,982 | +0.69(+2.56%) |
Dec 27, 2019 | 27.00 | 27.30 | 25.67 | 27.00 | 6,797,800 | +0.00(+0.00%) |
Dec 26, 2019 | 29.00 | 29.18 | 26.74 | 27.00 | 8,501,834 | -1.75(-6.09%) |
Dec 24, 2019 | 29.07 | 29.25 | 28.56 | 28.75 | 1,972,600 | -0.47(-1.61%) |
Dec 23, 2019 | 30.15 | 30.20 | 28.87 | 29.22 | 4,376,557 | -0.77(-2.57%) |
Dec 20, 2019 | 32.00 | 32.25 | 29.80 | 29.99 | 8,509,800 | -1.94(-6.08%) |
Dec 19, 2019 | 31.74 | 32.39 | 31.00 | 31.93 | 3,319,554 | +0.04(+0.13%) |
Dec 18, 2019 | 32.71 | 33.50 | 31.35 | 31.89 | 4,948,766 | -1.04(-3.16%) |
Dec 17, 2019 | 31.60 | 33.32 | 30.60 | 32.93 | 5,533,907 | +1.59(+5.07%) |
Dec 16, 2019 | 31.65 | 31.92 | 30.21 | 31.34 | 3,885,646 | -0.19(-0.60%) |
Dec 13, 2019 | 30.99 | 31.97 | 30.25 | 31.53 | 3,309,800 | +0.68(+2.20%) |
Dec 12, 2019 | 31.62 | 32.36 | 29.86 | 30.85 | 6,793,833 | -1.18(-3.68%) |
Dec 11, 2019 | 32.12 | 32.38 | 29.87 | 32.03 | 7,289,049 | -0.75(-2.29%) |
Dec 10, 2019 | 35.04 | 35.10 | 31.62 | 32.78 | 13,159,147 | -1.99(-5.72%) |
Dec 09, 2019 | 33.31 | 35.35 | 33.04 | 34.77 | 7,761,648 | +2.14(+6.56%) |
Dec 06, 2019 | 31.80 | 33.39 | 31.36 | 32.63 | 6,820,100 | +1.32(+4.22%) |
Dec 05, 2019 | 33.65 | 33.65 | 30.51 | 31.31 | 6,503,936 | -1.65(-5.01%) |
Dec 04, 2019 | 34.78 | 35.30 | 31.22 | 32.96 | 8,625,236 | -0.52(-1.55%) |
Dec 03, 2019 | 35.91 | 36.00 | 33.14 | 33.48 | 7,862,587 | -3.36(-9.12%) |
Dec 02, 2019 | 35.30 | 37.02 | 32.96 | 36.84 | 6,603,697 | +1.61(+4.57%) |
Nov 29, 2019 | 32.66 | 35.75 | 32.51 | 35.23 | 5,680,000 | +3.07(+9.55%) |
Nov 27, 2019 | 31.05 | 33.07 | 29.85 | 32.16 | 4,234,700 | +1.20(+3.88%) |
Nov 26, 2019 | 31.41 | 31.50 | 29.75 | 30.96 | 2,224,015 | +0.09(+0.29%) |
Nov 25, 2019 | 29.49 | 31.11 | 29.49 | 30.87 | 2,921,978 | +1.51(+5.14%) |
Nov 22, 2019 | 30.11 | 30.65 | 28.90 | 29.36 | 1,649,200 | -0.44(-1.48%) |
Nov 21, 2019 | 29.13 | 30.00 | 28.66 | 29.80 | 1,732,790 | +0.70(+2.41%) |
Nov 20, 2019 | 29.09 | 29.99 | 27.75 | 29.10 | 2,565,240 | -0.14(-0.48%) |
Nov 19, 2019 | 29.99 | 32.01 | 28.80 | 29.24 | 6,982,292 | -1.01(-3.34%) |
Nov 18, 2019 | 27.34 | 30.36 | 26.24 | 30.25 | 9,087,012 | +3.02(+11.09%) |
Nov 15, 2019 | 26.01 | 28.82 | 25.71 | 27.23 | 7,306,900 | +1.30(+5.01%) |
Nov 14, 2019 | 26.20 | 26.26 | 25.40 | 25.93 | 3,039,771 | -0.05(-0.19%) |
Nov 13, 2019 | 24.46 | 26.85 | 24.15 | 25.98 | 6,284,601 | +1.29(+5.22%) |
Nov 12, 2019 | 24.32 | 24.99 | 24.19 | 24.69 | 2,374,738 | +0.65(+2.70%) |
Nov 11, 2019 | 23.44 | 24.17 | 22.45 | 24.04 | 2,922,645 | +0.52(+2.21%) |
Nov 08, 2019 | 22.45 | 23.55 | 22.25 | 23.52 | 2,916,700 | +0.89(+3.93%) |
Nov 07, 2019 | 23.02 | 23.31 | 22.41 | 22.63 | 2,837,483 | -0.39(-1.69%) |
Nov 06, 2019 | 22.93 | 23.20 | 22.29 | 23.02 | 3,796,289 | +0.28(+1.23%) |
Nov 05, 2019 | 24.05 | 24.25 | 22.25 | 22.74 | 13,502,013 | -1.87(-7.60%) |
Nov 04, 2019 | 25.30 | 26.50 | 23.54 | 24.61 | 6,014,726 | -0.38(-1.52%) |