Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 31.23 | 31.23 | 30.70 | 30.81 | 1,309,608 | -0.55(-1.76%) |
Jan 30, 2020 | 31.05 | 31.38 | 30.95 | 31.36 | 1,229,986 | +0.13(+0.41%) |
Jan 29, 2020 | 31.49 | 31.49 | 31.24 | 31.24 | 2,010,535 | -0.14(-0.46%) |
Jan 28, 2020 | 31.31 | 31.50 | 31.26 | 31.38 | 5,536,912 | +0.18(+0.58%) |
Jan 27, 2020 | 31.18 | 31.33 | 31.11 | 31.20 | 760,818 | -0.44(-1.38%) |
Jan 24, 2020 | 31.96 | 31.96 | 31.49 | 31.64 | 1,052,121 | -0.32(-0.99%) |
Jan 23, 2020 | 31.86 | 31.96 | 31.69 | 31.95 | 1,016,324 | +0.02(+0.06%) |
Jan 22, 2020 | 32.02 | 32.04 | 31.91 | 31.93 | 887,705 | +0.02(+0.06%) |
Jan 21, 2020 | 31.96 | 32.02 | 31.89 | 31.92 | 906,643 | -0.14(-0.42%) |
Jan 17, 2020 | 32.06 | 32.07 | 32.01 | 32.05 | 1,018,143 | +0.05(+0.17%) |
Jan 16, 2020 | 31.88 | 32.01 | 31.87 | 32.00 | 1,522,771 | +0.23(+0.71%) |
Jan 15, 2020 | 31.70 | 31.86 | 31.65 | 31.77 | 1,216,157 | +0.05(+0.17%) |
Jan 14, 2020 | 31.66 | 31.80 | 31.63 | 31.72 | 1,561,741 | +0.01(+0.03%) |
Jan 13, 2020 | 31.63 | 31.71 | 31.54 | 31.71 | 980,763 | +0.14(+0.43%) |
Jan 10, 2020 | 31.73 | 31.74 | 31.54 | 31.57 | 613,158 | -0.11(-0.34%) |
Jan 09, 2020 | 31.70 | 31.71 | 31.59 | 31.68 | 3,162,529 | +0.14(+0.43%) |
Jan 08, 2020 | 31.47 | 31.69 | 31.44 | 31.54 | 1,351,761 | +0.08(+0.26%) |
Jan 07, 2020 | 31.50 | 31.54 | 31.40 | 31.46 | 23,113,526 | -0.12(-0.37%) |
Jan 06, 2020 | 31.34 | 31.59 | 31.33 | 31.58 | 1,999,599 | +0.05(+0.14%) |
Jan 03, 2020 | 31.45 | 31.61 | 31.42 | 31.54 | 2,228,684 | -0.22(-0.69%) |
Jan 02, 2020 | 31.79 | 31.82 | 31.60 | 31.75 | 3,275,503 | +0.11(+0.34%) |
Dec 31, 2019 | 31.50 | 31.65 | 31.47 | 31.64 | 1,119,306 | +0.10(+0.32%) |
Dec 30, 2019 | 31.72 | 31.72 | 31.50 | 31.54 | 949,451 | -0.14(-0.43%) |
Dec 27, 2019 | 31.75 | 31.75 | 31.64 | 31.68 | 638,090 | +0.01(+0.03%) |
Dec 26, 2019 | 31.65 | 31.69 | 31.60 | 31.67 | 703,983 | +0.06(+0.20%) |
Dec 24, 2019 | 31.64 | 31.64 | 31.58 | 31.61 | 346,404 | -0.02(-0.06%) |
Dec 23, 2019 | 31.67 | 31.75 | 31.59 | 31.63 | 772,339 | +0.03(+0.09%) |
Dec 20, 2019 | 31.60 | 31.68 | 31.57 | 31.60 | 3,935,642 | +0.14(+0.43%) |
Dec 19, 2019 | 31.43 | 31.48 | 31.40 | 31.46 | 2,619,930 | +0.07(+0.23%) |
Dec 18, 2019 | 31.45 | 31.45 | 31.37 | 31.39 | 798,497 | -0.01(-0.03%) |
Dec 17, 2019 | 31.42 | 31.47 | 31.38 | 31.40 | 973,448 | +0.03(+0.09%) |
Dec 16, 2019 | 31.36 | 31.46 | 31.32 | 31.37 | 653,663 | +0.25(+0.81%) |
Dec 13, 2019 | 31.16 | 31.32 | 31.02 | 31.12 | 997,257 | -0.05(-0.17%) |
Dec 12, 2019 | 30.81 | 31.23 | 30.79 | 31.17 | 1,624,728 | +0.37(+1.20%) |
Dec 11, 2019 | 30.75 | 30.86 | 30.74 | 30.80 | 858,073 | +0.06(+0.21%) |
Dec 10, 2019 | 30.75 | 30.81 | 30.62 | 30.74 | 896,163 | +0.00(+0.00%) |
Dec 09, 2019 | 30.82 | 30.86 | 30.74 | 30.74 | 676,527 | -0.11(-0.35%) |
Dec 06, 2019 | 30.77 | 30.90 | 30.77 | 30.85 | 882,048 | +0.31(+1.00%) |
Dec 05, 2019 | 30.52 | 30.55 | 30.39 | 30.54 | 722,252 | +0.12(+0.38%) |
Dec 04, 2019 | 30.34 | 30.52 | 30.30 | 30.43 | 555,426 | +0.23(+0.75%) |
Dec 03, 2019 | 30.18 | 30.22 | 29.99 | 30.20 | 914,971 | -0.28(-0.92%) |
Dec 02, 2019 | 30.77 | 30.80 | 30.48 | 30.48 | 1,361,088 | -0.23(-0.76%) |
Nov 29, 2019 | 30.79 | 30.79 | 30.68 | 30.71 | 407,782 | -0.11(-0.35%) |
Nov 27, 2019 | 30.77 | 30.83 | 30.71 | 30.82 | 705,683 | +0.14(+0.47%) |
Nov 26, 2019 | 30.73 | 30.73 | 30.63 | 30.68 | 915,695 | -0.03(-0.09%) |
Nov 25, 2019 | 30.61 | 30.72 | 30.60 | 30.71 | 799,144 | +0.21(+0.68%) |
Nov 22, 2019 | 30.48 | 30.53 | 30.40 | 30.50 | 772,277 | +0.09(+0.30%) |
Nov 21, 2019 | 30.45 | 30.45 | 30.31 | 30.41 | 1,008,440 | -0.02(-0.06%) |
Nov 20, 2019 | 30.49 | 30.50 | 30.25 | 30.43 | 1,160,161 | -0.11(-0.35%) |
Nov 19, 2019 | 30.72 | 30.72 | 30.50 | 30.53 | 1,074,334 | -0.13(-0.41%) |
Nov 18, 2019 | 30.61 | 30.68 | 30.56 | 30.66 | 1,710,090 | +0.02(+0.06%) |
Nov 15, 2019 | 30.56 | 30.64 | 30.46 | 30.64 | 1,579,628 | +0.23(+0.77%) |
Nov 14, 2019 | 30.36 | 30.44 | 30.28 | 30.41 | 2,981,519 | +0.02(+0.06%) |
Nov 13, 2019 | 30.29 | 30.44 | 30.22 | 30.39 | 2,065,367 | -0.01(-0.03%) |
Nov 12, 2019 | 30.43 | 30.50 | 30.32 | 30.40 | 1,908,494 | +0.02(+0.06%) |
Nov 11, 2019 | 30.30 | 30.39 | 30.26 | 30.38 | 997,074 | -0.07(-0.24%) |
Nov 08, 2019 | 30.35 | 30.45 | 30.21 | 30.45 | 878,829 | +0.06(+0.21%) |
Nov 07, 2019 | 30.41 | 30.50 | 30.32 | 30.39 | 1,744,688 | +0.15(+0.51%) |
Nov 06, 2019 | 30.24 | 30.25 | 30.11 | 30.24 | 1,349,300 | +0.02(+0.06%) |
Nov 05, 2019 | 30.21 | 30.30 | 30.16 | 30.22 | 6,497,862 | +0.03(+0.09%) |
Nov 04, 2019 | 30.17 | 30.20 | 30.12 | 30.19 | 3,073,721 | +0.21(+0.69%) |