Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 30.06 | 30.19 | 29.75 | 29.89 | 7,286,232 | -0.23(-0.77%) |
Jan 30, 2020 | 30.30 | 30.32 | 29.82 | 30.12 | 6,913,958 | -0.22(-0.73%) |
Jan 29, 2020 | 30.33 | 30.42 | 30.11 | 30.34 | 4,835,936 | +0.08(+0.27%) |
Jan 28, 2020 | 30.01 | 30.39 | 30.01 | 30.26 | 5,165,460 | +0.37(+1.24%) |
Jan 27, 2020 | 30.08 | 30.23 | 29.77 | 29.89 | 4,998,188 | -0.28(-0.93%) |
Jan 24, 2020 | 30.31 | 30.41 | 29.96 | 30.17 | 3,822,490 | -0.15(-0.49%) |
Jan 23, 2020 | 29.87 | 30.37 | 29.78 | 30.32 | 5,468,553 | +0.45(+1.49%) |
Jan 22, 2020 | 29.74 | 29.91 | 29.63 | 29.87 | 4,647,329 | +0.12(+0.39%) |
Jan 21, 2020 | 29.76 | 29.80 | 29.42 | 29.76 | 7,626,048 | -0.05(-0.17%) |
Jan 17, 2020 | 29.70 | 29.82 | 29.51 | 29.81 | 4,706,345 | +0.11(+0.36%) |
Jan 16, 2020 | 29.65 | 29.77 | 29.50 | 29.70 | 4,933,176 | +0.09(+0.31%) |
Jan 15, 2020 | 29.46 | 29.74 | 29.39 | 29.61 | 4,897,228 | +0.22(+0.76%) |
Jan 14, 2020 | 29.10 | 29.39 | 29.01 | 29.39 | 4,715,629 | +0.12(+0.42%) |
Jan 13, 2020 | 29.28 | 29.48 | 29.19 | 29.26 | 4,812,186 | -0.01(-0.03%) |
Jan 10, 2020 | 29.31 | 29.61 | 29.26 | 29.27 | 4,143,704 | -0.06(-0.20%) |
Jan 09, 2020 | 29.19 | 29.41 | 29.19 | 29.33 | 3,955,334 | +0.11(+0.37%) |
Jan 08, 2020 | 29.25 | 29.40 | 29.14 | 29.22 | 6,353,039 | +0.17(+0.57%) |
Jan 07, 2020 | 29.29 | 29.35 | 29.00 | 29.06 | 5,192,064 | -0.20(-0.68%) |
Jan 06, 2020 | 29.16 | 29.35 | 29.10 | 29.25 | 7,509,057 | +0.03(+0.11%) |
Jan 03, 2020 | 29.04 | 29.32 | 29.00 | 29.22 | 4,970,169 | -0.03(-0.11%) |
Jan 02, 2020 | 29.73 | 29.77 | 29.11 | 29.25 | 7,405,448 | -0.38(-1.28%) |
Dec 31, 2019 | 29.52 | 29.65 | 29.43 | 29.63 | 5,715,634 | +0.17(+0.59%) |
Dec 30, 2019 | 29.34 | 29.49 | 29.26 | 29.46 | 2,794,805 | +0.12(+0.42%) |
Dec 27, 2019 | 29.32 | 29.37 | 29.22 | 29.34 | 2,204,551 | -0.01(-0.03%) |
Dec 26, 2019 | 29.37 | 29.42 | 29.14 | 29.35 | 3,519,903 | -0.07(-0.25%) |
Dec 24, 2019 | 29.49 | 29.52 | 29.27 | 29.42 | 1,377,239 | -0.03(-0.11%) |
Dec 23, 2019 | 29.66 | 29.70 | 29.25 | 29.45 | 4,536,915 | -0.14(-0.47%) |
Dec 20, 2019 | 29.64 | 29.93 | 29.48 | 29.59 | 10,598,629 | +0.09(+0.31%) |
Dec 19, 2019 | 29.63 | 29.68 | 29.19 | 29.50 | 7,404,814 | -0.21(-0.70%) |
Dec 18, 2019 | 29.74 | 29.76 | 29.45 | 29.71 | 7,137,283 | +0.00(+0.00%) |
Dec 17, 2019 | 29.73 | 29.96 | 29.60 | 29.71 | 7,592,554 | -0.23(-0.77%) |
Dec 16, 2019 | 29.44 | 29.94 | 29.32 | 29.94 | 10,206,593 | +0.50(+1.71%) |
Dec 13, 2019 | 28.82 | 29.60 | 28.70 | 29.44 | 16,159,287 | +1.68(+6.07%) |
Dec 12, 2019 | 27.83 | 28.16 | 27.59 | 27.75 | 7,455,558 | -0.13(-0.47%) |
Dec 11, 2019 | 28.00 | 28.11 | 27.79 | 27.88 | 8,009,429 | -0.03(-0.12%) |
Dec 10, 2019 | 27.84 | 27.93 | 27.73 | 27.92 | 5,715,566 | +0.07(+0.27%) |
Dec 09, 2019 | 28.14 | 28.29 | 27.82 | 27.84 | 4,055,774 | -0.20(-0.73%) |
Dec 06, 2019 | 27.97 | 28.22 | 27.95 | 28.05 | 4,177,005 | +0.04(+0.15%) |
Dec 05, 2019 | 28.19 | 28.21 | 27.91 | 28.01 | 5,468,337 | -0.20(-0.69%) |
Dec 04, 2019 | 27.79 | 28.28 | 27.79 | 28.20 | 5,573,544 | +0.30(+1.08%) |
Dec 03, 2019 | 27.89 | 27.99 | 27.77 | 27.90 | 4,534,749 | +0.00(+0.00%) |
Dec 02, 2019 | 27.79 | 28.01 | 27.73 | 27.90 | 4,667,561 | +0.13(+0.47%) |
Nov 29, 2019 | 27.99 | 28.07 | 27.74 | 27.77 | 3,357,658 | -0.22(-0.79%) |
Nov 27, 2019 | 27.83 | 28.01 | 27.70 | 27.99 | 4,090,242 | +0.16(+0.59%) |
Nov 26, 2019 | 27.66 | 27.83 | 27.58 | 27.83 | 5,571,684 | +0.20(+0.71%) |
Nov 25, 2019 | 27.59 | 27.83 | 27.57 | 27.63 | 6,032,593 | +0.03(+0.12%) |
Nov 22, 2019 | 27.57 | 27.61 | 27.38 | 27.60 | 3,064,771 | +0.12(+0.45%) |
Nov 21, 2019 | 27.56 | 27.59 | 27.32 | 27.48 | 4,161,300 | -0.09(-0.33%) |
Nov 20, 2019 | 27.42 | 27.62 | 27.34 | 27.57 | 4,355,440 | +0.17(+0.63%) |
Nov 19, 2019 | 27.49 | 27.51 | 27.27 | 27.39 | 6,308,803 | -0.07(-0.24%) |
Nov 18, 2019 | 27.62 | 27.87 | 27.39 | 27.46 | 8,434,115 | -0.21(-0.77%) |
Nov 15, 2019 | 27.50 | 27.67 | 27.43 | 27.67 | 6,253,315 | +0.24(+0.86%) |
Nov 14, 2019 | 27.61 | 27.71 | 27.41 | 27.43 | 4,776,370 | -0.16(-0.56%) |
Nov 13, 2019 | 27.56 | 27.64 | 27.41 | 27.59 | 5,238,916 | +0.07(+0.24%) |
Nov 12, 2019 | 27.44 | 27.57 | 27.35 | 27.52 | 4,614,398 | +0.08(+0.30%) |
Nov 11, 2019 | 27.54 | 27.57 | 27.30 | 27.44 | 5,958,796 | -0.07(-0.27%) |
Nov 08, 2019 | 27.09 | 27.52 | 27.00 | 27.52 | 8,618,099 | +0.38(+1.41%) |
Nov 07, 2019 | 27.09 | 27.31 | 26.95 | 27.13 | 10,600,887 | -0.05(-0.18%) |
Nov 06, 2019 | 27.41 | 27.48 | 27.07 | 27.18 | 7,989,327 | -0.21(-0.77%) |
Nov 05, 2019 | 27.26 | 27.50 | 27.10 | 27.39 | 9,122,159 | +0.08(+0.30%) |
Nov 04, 2019 | 27.40 | 27.61 | 27.20 | 27.31 | 6,136,910 | -0.10(-0.36%) |