Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.88 | 30.29 | 29.85 | 30.12 | 39,755,968 | +0.14(+0.46%) |
Jan 30, 2020 | 30.01 | 30.07 | 29.68 | 29.98 | 37,901,140 | -0.19(-0.64%) |
Jan 29, 2020 | 30.52 | 30.73 | 30.07 | 30.18 | 40,480,840 | -0.36(-1.18%) |
Jan 28, 2020 | 31.48 | 31.62 | 30.39 | 30.54 | 83,169,608 | -1.62(-5.03%) |
Jan 27, 2020 | 31.56 | 32.37 | 31.43 | 32.16 | 37,865,904 | +0.27(+0.85%) |
Jan 24, 2020 | 32.78 | 32.81 | 31.74 | 31.88 | 40,456,752 | -0.71(-2.19%) |
Jan 23, 2020 | 32.18 | 32.69 | 32.13 | 32.60 | 32,168,312 | +0.42(+1.29%) |
Jan 22, 2020 | 32.28 | 32.36 | 32.00 | 32.18 | 21,444,122 | -0.12(-0.37%) |
Jan 21, 2020 | 32.33 | 32.56 | 32.18 | 32.30 | 27,387,548 | -0.14(-0.42%) |
Jan 17, 2020 | 32.48 | 32.67 | 32.36 | 32.44 | 27,352,080 | -0.08(-0.25%) |
Jan 16, 2020 | 32.66 | 32.66 | 32.28 | 32.52 | 19,211,494 | -0.05(-0.15%) |
Jan 15, 2020 | 32.18 | 32.73 | 32.16 | 32.56 | 28,346,462 | +0.48(+1.50%) |
Jan 14, 2020 | 31.57 | 32.09 | 31.47 | 32.08 | 24,787,122 | +0.53(+1.67%) |
Jan 13, 2020 | 31.72 | 31.84 | 31.40 | 31.56 | 18,238,512 | -0.06(-0.20%) |
Jan 10, 2020 | 31.21 | 31.73 | 31.20 | 31.62 | 25,543,568 | +0.48(+1.54%) |
Jan 09, 2020 | 31.44 | 31.44 | 31.06 | 31.14 | 26,034,508 | -0.14(-0.44%) |
Jan 08, 2020 | 31.04 | 31.40 | 31.03 | 31.28 | 19,436,508 | +0.25(+0.80%) |
Jan 07, 2020 | 31.32 | 31.33 | 30.97 | 31.03 | 23,832,566 | -0.10(-0.33%) |
Jan 06, 2020 | 31.08 | 31.23 | 30.99 | 31.13 | 18,688,246 | -0.04(-0.13%) |
Jan 03, 2020 | 31.00 | 31.42 | 30.96 | 31.17 | 17,684,834 | -0.17(-0.54%) |
Jan 02, 2020 | 31.47 | 31.51 | 31.13 | 31.34 | 19,567,542 | -0.03(-0.10%) |
Dec 31, 2019 | 31.06 | 31.39 | 31.00 | 31.37 | 17,982,444 | +0.22(+0.69%) |
Dec 30, 2019 | 31.47 | 31.56 | 31.14 | 31.16 | 13,690,627 | -0.33(-1.04%) |
Dec 27, 2019 | 31.57 | 31.72 | 31.43 | 31.48 | 11,989,045 | -0.05(-0.15%) |
Dec 26, 2019 | 31.47 | 31.68 | 31.39 | 31.53 | 11,119,182 | +0.07(+0.23%) |
Dec 24, 2019 | 31.49 | 31.58 | 31.39 | 31.46 | 6,146,886 | -0.02(-0.08%) |
Dec 23, 2019 | 31.56 | 31.64 | 31.33 | 31.48 | 20,681,674 | +0.07(+0.23%) |
Dec 20, 2019 | 31.51 | 31.66 | 31.20 | 31.41 | 68,961,424 | +0.21(+0.67%) |
Dec 19, 2019 | 31.23 | 31.35 | 31.08 | 31.20 | 26,094,166 | +0.06(+0.21%) |
Dec 18, 2019 | 31.24 | 31.29 | 30.94 | 31.14 | 32,394,458 | -0.01(-0.03%) |
Dec 17, 2019 | 31.58 | 31.58 | 31.10 | 31.15 | 34,406,892 | -0.19(-0.61%) |
Dec 16, 2019 | 30.99 | 31.55 | 30.96 | 31.34 | 28,660,042 | +0.65(+2.11%) |
Dec 13, 2019 | 30.84 | 30.97 | 30.48 | 30.69 | 19,762,480 | -0.17(-0.54%) |
Dec 12, 2019 | 30.56 | 30.92 | 30.56 | 30.86 | 15,894,805 | +0.26(+0.84%) |
Dec 11, 2019 | 30.72 | 30.88 | 30.59 | 30.60 | 18,448,192 | -0.21(-0.68%) |
Dec 10, 2019 | 30.64 | 30.89 | 30.58 | 30.81 | 22,716,066 | +0.13(+0.42%) |
Dec 09, 2019 | 30.51 | 30.73 | 30.51 | 30.68 | 18,533,746 | +0.02(+0.08%) |
Dec 06, 2019 | 30.65 | 30.84 | 30.60 | 30.66 | 15,253,004 | +0.21(+0.68%) |
Dec 05, 2019 | 30.72 | 30.72 | 30.26 | 30.45 | 15,519,784 | -0.09(-0.29%) |
Dec 04, 2019 | 30.61 | 30.64 | 30.34 | 30.54 | 17,182,512 | +0.07(+0.24%) |
Dec 03, 2019 | 30.40 | 30.59 | 30.30 | 30.47 | 24,777,766 | -0.19(-0.63%) |
Dec 02, 2019 | 31.06 | 31.07 | 30.63 | 30.66 | 18,538,902 | -0.18(-0.60%) |
Nov 29, 2019 | 30.86 | 31.13 | 30.84 | 30.84 | 11,604,638 | -0.09(-0.28%) |
Nov 27, 2019 | 30.73 | 31.00 | 30.69 | 30.93 | 22,752,060 | +0.26(+0.86%) |
Nov 26, 2019 | 30.86 | 30.90 | 30.47 | 30.67 | 41,021,960 | -0.30(-0.98%) |
Nov 25, 2019 | 30.81 | 31.13 | 30.79 | 30.97 | 37,433,876 | +0.28(+0.91%) |
Nov 22, 2019 | 30.26 | 30.76 | 30.18 | 30.69 | 30,267,100 | +0.47(+1.56%) |
Nov 21, 2019 | 29.79 | 30.38 | 29.66 | 30.22 | 24,814,846 | +0.55(+1.86%) |
Nov 20, 2019 | 30.08 | 30.18 | 29.63 | 29.67 | 23,635,900 | -0.49(-1.62%) |
Nov 19, 2019 | 29.97 | 30.17 | 29.88 | 30.15 | 31,370,160 | +0.35(+1.18%) |
Nov 18, 2019 | 29.94 | 29.98 | 29.59 | 29.80 | 21,440,990 | -0.05(-0.16%) |
Nov 15, 2019 | 29.33 | 30.00 | 29.24 | 29.85 | 43,105,888 | +0.58(+2.00%) |
Nov 14, 2019 | 29.27 | 29.43 | 29.08 | 29.27 | 29,848,334 | -0.04(-0.14%) |
Nov 13, 2019 | 29.59 | 29.59 | 29.07 | 29.31 | 30,792,726 | -0.30(-1.00%) |
Nov 12, 2019 | 29.49 | 29.70 | 29.39 | 29.60 | 15,804,666 | +0.03(+0.11%) |
Nov 11, 2019 | 29.55 | 29.63 | 29.43 | 29.57 | 14,862,089 | -0.10(-0.32%) |
Nov 08, 2019 | 29.53 | 29.75 | 29.49 | 29.67 | 31,551,328 | +0.11(+0.38%) |
Nov 07, 2019 | 29.95 | 30.09 | 29.53 | 29.55 | 26,926,628 | -0.27(-0.91%) |
Nov 06, 2019 | 29.83 | 29.92 | 29.62 | 29.83 | 22,440,316 | +0.10(+0.35%) |
Nov 05, 2019 | 30.16 | 30.22 | 29.72 | 29.72 | 25,945,202 | -0.44(-1.45%) |
Nov 04, 2019 | 30.70 | 30.72 | 30.16 | 30.16 | 21,183,844 | -0.29(-0.94%) |