Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 33.30 | 33.33 | 31.75 | 31.97 | 7,280,955 | -1.07(-3.24%) |
Jan 30, 2020 | 32.38 | 33.07 | 32.20 | 33.04 | 4,665,486 | +0.24(+0.73%) |
Jan 29, 2020 | 33.08 | 33.14 | 32.53 | 32.80 | 4,182,928 | +0.10(+0.31%) |
Jan 28, 2020 | 32.18 | 32.85 | 32.02 | 32.70 | 2,975,763 | +0.89(+2.79%) |
Jan 27, 2020 | 31.64 | 32.09 | 31.41 | 31.81 | 7,471,751 | -1.29(-3.91%) |
Jan 24, 2020 | 34.02 | 34.07 | 32.81 | 33.10 | 6,799,263 | -0.58(-1.71%) |
Jan 23, 2020 | 33.43 | 33.70 | 33.13 | 33.68 | 2,879,968 | +0.20(+0.59%) |
Jan 22, 2020 | 33.63 | 33.86 | 33.39 | 33.48 | 2,937,791 | +0.17(+0.51%) |
Jan 21, 2020 | 33.15 | 33.47 | 33.13 | 33.31 | 3,285,020 | -0.03(-0.09%) |
Jan 17, 2020 | 33.30 | 33.38 | 32.97 | 33.34 | 2,901,830 | +0.34(+1.02%) |
Jan 16, 2020 | 32.70 | 33.02 | 32.58 | 33.00 | 2,474,977 | +0.61(+1.89%) |
Jan 15, 2020 | 32.41 | 32.70 | 32.19 | 32.39 | 3,417,618 | +0.00(+0.02%) |
Jan 14, 2020 | 32.58 | 32.71 | 32.27 | 32.39 | 3,881,496 | -0.24(-0.74%) |
Jan 13, 2020 | 32.15 | 32.65 | 32.07 | 32.63 | 2,728,441 | +0.72(+2.24%) |
Jan 10, 2020 | 32.32 | 32.32 | 31.79 | 31.91 | 4,498,742 | -0.17(-0.53%) |
Jan 09, 2020 | 32.05 | 32.18 | 31.70 | 32.08 | 3,608,201 | +0.56(+1.77%) |
Jan 08, 2020 | 31.05 | 31.83 | 30.96 | 31.52 | 4,586,804 | +0.47(+1.51%) |
Jan 07, 2020 | 31.11 | 31.25 | 30.89 | 31.05 | 2,615,779 | -0.01(-0.05%) |
Jan 06, 2020 | 30.19 | 31.09 | 30.13 | 31.07 | 3,362,546 | +0.36(+1.19%) |
Jan 03, 2020 | 30.44 | 31.06 | 30.44 | 30.70 | 5,505,220 | -0.64(-2.04%) |
Jan 02, 2020 | 30.77 | 31.26 | 30.66 | 31.34 | 3,764,674 | +1.08(+3.56%) |
Dec 31, 2019 | 29.97 | 30.30 | 29.87 | 30.26 | 2,530,089 | +0.13(+0.44%) |
Dec 30, 2019 | 30.52 | 30.55 | 29.86 | 30.13 | 4,821,746 | -0.41(-1.35%) |
Dec 27, 2019 | 30.84 | 30.84 | 30.41 | 30.54 | 3,057,292 | -0.07(-0.24%) |
Dec 26, 2019 | 30.17 | 30.62 | 30.17 | 30.62 | 1,987,002 | +0.55(+1.82%) |
Dec 24, 2019 | 30.12 | 30.14 | 29.95 | 30.07 | 1,660,950 | +0.01(+0.05%) |
Dec 23, 2019 | 30.13 | 30.16 | 30.01 | 30.06 | 2,582,652 | +0.14(+0.46%) |
Dec 20, 2019 | 29.95 | 30.01 | 29.79 | 29.92 | 3,739,079 | +0.25(+0.83%) |
Dec 19, 2019 | 29.34 | 29.69 | 29.34 | 29.67 | 2,897,682 | +0.39(+1.32%) |
Dec 18, 2019 | 29.32 | 29.47 | 29.26 | 29.29 | 1,892,232 | +0.04(+0.14%) |
Dec 17, 2019 | 29.31 | 29.35 | 29.17 | 29.24 | 2,576,858 | +0.03(+0.11%) |
Dec 16, 2019 | 29.03 | 29.30 | 29.03 | 29.21 | 3,197,924 | +0.55(+1.91%) |
Dec 13, 2019 | 28.46 | 28.86 | 28.33 | 28.66 | 7,919,758 | +0.17(+0.60%) |
Dec 12, 2019 | 28.00 | 28.69 | 27.93 | 28.49 | 8,248,756 | +0.42(+1.49%) |
Dec 11, 2019 | 27.89 | 28.12 | 27.81 | 28.07 | 2,430,236 | +0.30(+1.07%) |
Dec 10, 2019 | 27.84 | 28.03 | 27.65 | 27.77 | 2,870,650 | -0.05(-0.17%) |
Dec 09, 2019 | 27.97 | 28.24 | 27.80 | 27.82 | 2,256,857 | -0.24(-0.84%) |
Dec 06, 2019 | 27.87 | 28.12 | 27.85 | 28.06 | 3,158,072 | +0.57(+2.09%) |
Dec 05, 2019 | 27.58 | 27.58 | 27.23 | 27.48 | 3,283,810 | +0.10(+0.38%) |
Dec 04, 2019 | 27.40 | 27.52 | 27.31 | 27.38 | 2,339,515 | +0.28(+1.02%) |
Dec 03, 2019 | 26.81 | 27.13 | 26.52 | 27.10 | 5,846,027 | -0.40(-1.45%) |
Dec 02, 2019 | 28.13 | 28.14 | 27.23 | 27.50 | 5,518,559 | -0.62(-2.21%) |
Nov 29, 2019 | 28.26 | 28.33 | 28.10 | 28.12 | 1,440,029 | -0.27(-0.94%) |
Nov 27, 2019 | 28.15 | 28.39 | 28.08 | 28.39 | 3,322,865 | +0.39(+1.38%) |
Nov 26, 2019 | 27.93 | 28.07 | 27.87 | 28.01 | 1,908,026 | +0.10(+0.37%) |
Nov 25, 2019 | 27.47 | 27.91 | 27.47 | 27.90 | 2,512,311 | +0.64(+2.35%) |
Nov 22, 2019 | 27.35 | 27.39 | 26.98 | 27.26 | 2,121,363 | +0.04(+0.15%) |
Nov 21, 2019 | 27.28 | 27.32 | 27.05 | 27.22 | 2,421,275 | -0.12(-0.45%) |
Nov 20, 2019 | 27.55 | 27.71 | 26.93 | 27.35 | 5,437,569 | -0.34(-1.21%) |
Nov 19, 2019 | 27.81 | 27.81 | 27.48 | 27.68 | 2,428,040 | +0.06(+0.22%) |
Nov 18, 2019 | 27.48 | 27.70 | 27.26 | 27.62 | 2,904,729 | +0.11(+0.40%) |
Nov 15, 2019 | 27.49 | 27.54 | 27.32 | 27.51 | 2,260,370 | +0.36(+1.32%) |
Nov 14, 2019 | 27.01 | 27.20 | 26.85 | 27.15 | 2,280,456 | -0.00(-0.02%) |
Nov 13, 2019 | 27.02 | 27.26 | 26.98 | 27.16 | 3,092,420 | -0.04(-0.14%) |
Nov 12, 2019 | 27.10 | 27.39 | 27.01 | 27.19 | 2,324,563 | +0.09(+0.32%) |
Nov 11, 2019 | 26.87 | 27.07 | 26.78 | 27.11 | 1,757,742 | -0.02(-0.08%) |
Nov 08, 2019 | 26.82 | 27.13 | 26.68 | 27.13 | 2,369,561 | +0.21(+0.79%) |
Nov 07, 2019 | 27.01 | 27.26 | 26.76 | 26.92 | 3,302,413 | +0.18(+0.67%) |
Nov 06, 2019 | 26.80 | 26.80 | 26.48 | 26.74 | 2,763,925 | -0.10(-0.36%) |
Nov 05, 2019 | 26.91 | 26.95 | 26.69 | 26.83 | 2,120,231 | +0.01(+0.04%) |
Nov 04, 2019 | 26.87 | 26.95 | 26.74 | 26.82 | 3,680,382 | +0.31(+1.15%) |