Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.85 | 29.87 | 28.82 | 28.91 | 2,874,127 | -1.15(-3.81%) |
Jan 30, 2020 | 29.49 | 30.06 | 29.26 | 30.05 | 2,129,703 | +0.20(+0.68%) |
Jan 29, 2020 | 29.95 | 30.23 | 29.75 | 29.85 | 2,776,717 | -0.04(-0.14%) |
Jan 28, 2020 | 30.07 | 30.48 | 29.34 | 29.89 | 5,428,136 | +1.41(+4.94%) |
Jan 27, 2020 | 28.17 | 28.88 | 27.96 | 28.49 | 3,435,322 | -0.38(-1.32%) |
Jan 24, 2020 | 29.34 | 29.55 | 28.42 | 28.87 | 2,760,924 | -0.58(-1.96%) |
Jan 23, 2020 | 29.35 | 29.54 | 29.05 | 29.44 | 2,177,130 | -0.07(-0.25%) |
Jan 22, 2020 | 29.38 | 29.72 | 29.34 | 29.52 | 1,906,526 | +0.24(+0.80%) |
Jan 21, 2020 | 30.17 | 30.19 | 29.05 | 29.28 | 2,775,863 | -1.06(-3.48%) |
Jan 17, 2020 | 30.37 | 30.46 | 30.07 | 30.34 | 2,865,760 | +0.03(+0.11%) |
Jan 16, 2020 | 30.01 | 30.33 | 30.01 | 30.31 | 1,576,558 | +0.46(+1.55%) |
Jan 15, 2020 | 29.81 | 30.29 | 29.70 | 29.84 | 1,830,486 | -0.05(-0.16%) |
Jan 14, 2020 | 30.18 | 30.22 | 29.63 | 29.89 | 2,059,097 | -0.21(-0.70%) |
Jan 13, 2020 | 29.85 | 30.13 | 29.32 | 30.10 | 2,264,366 | +0.32(+1.06%) |
Jan 10, 2020 | 29.80 | 30.07 | 29.55 | 29.79 | 2,348,717 | +0.04(+0.14%) |
Jan 09, 2020 | 29.31 | 29.76 | 29.14 | 29.74 | 2,535,896 | +0.54(+1.86%) |
Jan 08, 2020 | 29.18 | 29.28 | 28.89 | 29.20 | 1,655,415 | -0.02(-0.06%) |
Jan 07, 2020 | 29.30 | 29.47 | 29.11 | 29.22 | 1,888,663 | +0.04(+0.14%) |
Jan 06, 2020 | 29.33 | 29.46 | 29.09 | 29.18 | 1,475,620 | -0.45(-1.51%) |
Jan 03, 2020 | 29.50 | 29.89 | 29.28 | 29.62 | 1,283,132 | -0.39(-1.30%) |
Jan 02, 2020 | 30.14 | 30.21 | 29.47 | 30.01 | 1,945,734 | +0.05(+0.16%) |
Dec 31, 2019 | 29.89 | 30.13 | 29.85 | 29.96 | 1,698,169 | -0.02(-0.08%) |
Dec 30, 2019 | 30.18 | 30.24 | 29.82 | 29.99 | 1,333,286 | -0.13(-0.43%) |
Dec 27, 2019 | 30.31 | 30.46 | 30.02 | 30.12 | 1,441,679 | -0.14(-0.45%) |
Dec 26, 2019 | 30.11 | 30.37 | 30.11 | 30.26 | 962,222 | +0.09(+0.29%) |
Dec 24, 2019 | 30.21 | 30.29 | 30.09 | 30.17 | 516,071 | +0.02(+0.05%) |
Dec 23, 2019 | 30.12 | 30.28 | 30.07 | 30.15 | 1,471,492 | +0.00(+0.00%) |
Dec 20, 2019 | 30.03 | 30.32 | 29.95 | 30.15 | 5,912,024 | +0.26(+0.86%) |
Dec 19, 2019 | 30.20 | 30.43 | 29.86 | 29.89 | 2,709,266 | -0.21(-0.70%) |
Dec 18, 2019 | 29.81 | 30.41 | 29.76 | 30.10 | 3,371,927 | +0.17(+0.57%) |
Dec 17, 2019 | 29.92 | 30.08 | 29.84 | 29.93 | 3,172,038 | +0.22(+0.73%) |
Dec 16, 2019 | 29.90 | 30.08 | 29.70 | 29.71 | 2,428,904 | -0.02(-0.08%) |
Dec 13, 2019 | 29.87 | 30.16 | 29.30 | 29.74 | 2,207,238 | -0.23(-0.75%) |
Dec 12, 2019 | 29.31 | 30.01 | 29.31 | 29.97 | 2,564,691 | +0.48(+1.64%) |
Dec 11, 2019 | 29.59 | 29.76 | 29.25 | 29.48 | 2,187,838 | -0.19(-0.65%) |
Dec 10, 2019 | 30.03 | 30.18 | 29.58 | 29.67 | 4,725,256 | -0.44(-1.47%) |
Dec 09, 2019 | 30.55 | 30.74 | 30.02 | 30.12 | 3,532,863 | -0.37(-1.22%) |
Dec 06, 2019 | 30.68 | 31.05 | 30.43 | 30.49 | 2,262,487 | -0.04(-0.13%) |
Dec 05, 2019 | 31.02 | 31.17 | 30.50 | 30.53 | 2,920,107 | -0.43(-1.38%) |
Dec 04, 2019 | 30.94 | 31.32 | 30.91 | 30.96 | 1,821,000 | +0.08(+0.26%) |
Dec 03, 2019 | 30.69 | 30.94 | 30.14 | 30.88 | 3,999,318 | -0.20(-0.65%) |
Dec 02, 2019 | 31.44 | 31.51 | 30.98 | 31.08 | 1,760,838 | -0.35(-1.10%) |
Nov 29, 2019 | 31.21 | 31.63 | 31.18 | 31.43 | 1,409,471 | +0.11(+0.34%) |
Nov 27, 2019 | 31.05 | 31.37 | 30.84 | 31.32 | 1,611,638 | +0.40(+1.31%) |
Nov 26, 2019 | 31.20 | 31.35 | 30.90 | 30.92 | 3,329,807 | -0.37(-1.19%) |
Nov 25, 2019 | 31.60 | 31.60 | 31.04 | 31.29 | 3,511,021 | -0.24(-0.77%) |
Nov 22, 2019 | 31.23 | 31.72 | 31.09 | 31.53 | 1,890,361 | +0.30(+0.96%) |
Nov 21, 2019 | 31.03 | 31.44 | 30.87 | 31.23 | 2,676,716 | +0.31(+1.02%) |
Nov 20, 2019 | 30.97 | 31.18 | 30.72 | 30.92 | 3,077,774 | -0.31(-1.01%) |
Nov 19, 2019 | 31.78 | 31.86 | 31.06 | 31.23 | 3,744,067 | -0.49(-1.55%) |
Nov 18, 2019 | 31.13 | 31.83 | 31.05 | 31.73 | 2,778,080 | +0.29(+0.92%) |
Nov 15, 2019 | 31.51 | 31.64 | 31.12 | 31.43 | 2,820,305 | +0.23(+0.75%) |
Nov 14, 2019 | 30.51 | 31.44 | 30.47 | 31.20 | 4,172,069 | +0.85(+2.79%) |
Nov 13, 2019 | 30.11 | 30.50 | 29.99 | 30.35 | 1,921,088 | +0.12(+0.40%) |
Nov 12, 2019 | 31.01 | 31.01 | 30.01 | 30.23 | 4,033,800 | -0.73(-2.37%) |
Nov 11, 2019 | 31.11 | 31.64 | 30.59 | 30.97 | 2,553,839 | -0.40(-1.26%) |
Nov 08, 2019 | 30.34 | 31.79 | 30.12 | 31.36 | 5,880,064 | +1.24(+4.13%) |
Nov 07, 2019 | 30.70 | 31.12 | 30.05 | 30.12 | 7,229,923 | -0.28(-0.93%) |
Nov 06, 2019 | 29.36 | 30.68 | 29.14 | 30.40 | 13,457,138 | +1.04(+3.55%) |
Nov 05, 2019 | 29.46 | 29.86 | 29.10 | 29.36 | 4,046,564 | +1.37(+4.90%) |
Nov 04, 2019 | 26.99 | 28.09 | 26.80 | 27.99 | 2,355,528 | +0.96(+3.55%) |