Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 30.96 | 30.97 | 30.40 | 30.81 | 7,057,539 | -0.24(-0.77%) |
Jan 30, 2020 | 30.54 | 31.41 | 30.43 | 31.04 | 6,974,421 | +0.03(+0.10%) |
Jan 29, 2020 | 30.98 | 31.46 | 30.87 | 31.01 | 5,972,244 | +0.30(+0.97%) |
Jan 28, 2020 | 30.33 | 30.89 | 30.27 | 30.72 | 5,576,879 | +0.61(+2.04%) |
Jan 27, 2020 | 29.26 | 30.55 | 29.26 | 30.10 | 8,429,823 | -1.21(-3.86%) |
Jan 24, 2020 | 32.07 | 32.14 | 30.90 | 31.31 | 6,934,535 | -0.74(-2.32%) |
Jan 23, 2020 | 31.03 | 32.14 | 30.89 | 32.06 | 7,784,750 | +0.37(+1.16%) |
Jan 22, 2020 | 32.36 | 32.42 | 31.48 | 31.69 | 7,433,604 | -0.44(-1.36%) |
Jan 21, 2020 | 33.57 | 33.61 | 32.11 | 32.13 | 10,206,570 | -2.13(-6.22%) |
Jan 17, 2020 | 33.83 | 34.35 | 33.80 | 34.26 | 7,366,462 | +0.52(+1.53%) |
Jan 16, 2020 | 33.02 | 33.81 | 32.98 | 33.74 | 7,205,793 | +0.92(+2.81%) |
Jan 15, 2020 | 32.92 | 33.09 | 32.78 | 32.82 | 3,513,569 | -0.20(-0.60%) |
Jan 14, 2020 | 33.05 | 33.11 | 32.83 | 33.02 | 4,620,586 | -0.08(-0.24%) |
Jan 13, 2020 | 32.94 | 33.20 | 32.83 | 33.10 | 3,711,053 | +0.16(+0.48%) |
Jan 10, 2020 | 33.22 | 33.29 | 32.82 | 32.94 | 3,656,563 | -0.23(-0.69%) |
Jan 09, 2020 | 33.16 | 33.28 | 33.04 | 33.17 | 2,194,327 | +0.20(+0.60%) |
Jan 08, 2020 | 32.68 | 33.26 | 32.65 | 32.97 | 4,248,128 | +0.33(+1.00%) |
Jan 07, 2020 | 32.52 | 32.64 | 32.47 | 32.64 | 3,677,201 | +0.02(+0.06%) |
Jan 06, 2020 | 32.71 | 32.78 | 32.58 | 32.62 | 4,093,598 | -0.40(-1.20%) |
Jan 03, 2020 | 32.94 | 33.16 | 32.84 | 33.02 | 3,326,467 | -0.37(-1.10%) |
Jan 02, 2020 | 33.25 | 33.42 | 33.02 | 33.39 | 3,495,280 | +0.39(+1.17%) |
Dec 31, 2019 | 33.00 | 33.31 | 32.94 | 33.00 | 3,704,958 | -0.05(-0.15%) |
Dec 30, 2019 | 33.26 | 33.40 | 32.97 | 33.05 | 3,856,192 | -0.27(-0.80%) |
Dec 27, 2019 | 33.37 | 33.59 | 33.26 | 33.32 | 3,335,642 | +0.06(+0.18%) |
Dec 26, 2019 | 33.24 | 33.31 | 33.16 | 33.26 | 2,045,462 | +0.11(+0.33%) |
Dec 24, 2019 | 33.21 | 33.29 | 33.09 | 33.15 | 1,066,409 | -0.07(-0.21%) |
Dec 23, 2019 | 33.13 | 33.33 | 32.99 | 33.22 | 2,748,484 | +0.19(+0.57%) |
Dec 20, 2019 | 33.26 | 33.26 | 32.96 | 33.03 | 5,177,586 | +0.04(+0.12%) |
Dec 19, 2019 | 33.02 | 33.27 | 32.85 | 32.99 | 4,415,341 | +0.00(+0.00%) |
Dec 18, 2019 | 32.96 | 33.20 | 32.80 | 32.99 | 4,869,926 | +0.18(+0.54%) |
Dec 17, 2019 | 32.65 | 32.83 | 32.59 | 32.81 | 3,429,315 | +0.13(+0.39%) |
Dec 16, 2019 | 32.66 | 32.80 | 32.45 | 32.68 | 5,682,127 | +0.20(+0.61%) |
Dec 13, 2019 | 32.27 | 32.70 | 32.19 | 32.48 | 3,648,296 | +0.21(+0.65%) |
Dec 12, 2019 | 31.91 | 32.51 | 31.84 | 32.27 | 5,199,060 | +0.43(+1.34%) |
Dec 11, 2019 | 31.88 | 32.03 | 31.76 | 31.85 | 3,675,689 | +0.12(+0.38%) |
Dec 10, 2019 | 31.54 | 31.80 | 31.48 | 31.73 | 2,361,486 | +0.13(+0.41%) |
Dec 09, 2019 | 31.67 | 31.79 | 31.59 | 31.60 | 2,978,824 | -0.18(-0.56%) |
Dec 06, 2019 | 31.62 | 31.84 | 31.60 | 31.78 | 3,356,465 | +0.24(+0.75%) |
Dec 05, 2019 | 31.52 | 31.55 | 31.31 | 31.54 | 2,626,591 | +0.16(+0.50%) |
Dec 04, 2019 | 31.26 | 31.54 | 31.26 | 31.38 | 3,115,573 | +0.15(+0.47%) |
Dec 03, 2019 | 30.85 | 31.30 | 30.67 | 31.23 | 4,448,585 | -0.34(-1.06%) |
Dec 02, 2019 | 31.67 | 31.76 | 31.50 | 31.57 | 3,758,684 | +0.01(+0.03%) |
Nov 29, 2019 | 31.61 | 31.85 | 31.54 | 31.56 | 2,053,805 | -0.23(-0.71%) |
Nov 27, 2019 | 31.64 | 31.85 | 31.59 | 31.79 | 3,149,039 | +0.04(+0.12%) |
Nov 26, 2019 | 31.76 | 31.80 | 31.51 | 31.75 | 4,477,866 | +0.09(+0.28%) |
Nov 25, 2019 | 31.70 | 31.74 | 31.57 | 31.66 | 4,100,229 | +0.11(+0.34%) |
Nov 22, 2019 | 31.49 | 31.63 | 31.37 | 31.55 | 3,280,642 | +0.24(+0.76%) |
Nov 21, 2019 | 31.58 | 31.65 | 31.22 | 31.31 | 4,698,556 | -0.12(-0.38%) |
Nov 20, 2019 | 31.29 | 31.78 | 31.23 | 31.43 | 5,321,395 | +0.01(+0.03%) |
Nov 19, 2019 | 31.30 | 31.58 | 31.14 | 31.42 | 4,591,905 | +0.28(+0.89%) |
Nov 18, 2019 | 30.76 | 31.29 | 30.64 | 31.15 | 4,829,155 | +0.35(+1.12%) |
Nov 15, 2019 | 30.92 | 30.96 | 30.64 | 30.80 | 6,025,055 | +0.08(+0.26%) |
Nov 14, 2019 | 30.72 | 31.01 | 30.51 | 30.72 | 5,215,393 | +0.06(+0.19%) |
Nov 13, 2019 | 30.58 | 30.82 | 30.39 | 30.66 | 3,908,531 | +0.05(+0.16%) |
Nov 12, 2019 | 31.12 | 31.15 | 30.49 | 30.61 | 4,209,131 | -0.44(-1.43%) |
Nov 11, 2019 | 30.79 | 31.14 | 30.62 | 31.06 | 4,152,143 | +0.03(+0.10%) |
Nov 08, 2019 | 30.45 | 31.08 | 30.41 | 31.03 | 5,311,569 | +0.58(+1.91%) |
Nov 07, 2019 | 30.57 | 30.78 | 30.16 | 30.44 | 6,668,794 | +0.30(+0.98%) |
Nov 06, 2019 | 30.02 | 30.25 | 29.84 | 30.15 | 6,801,201 | +0.13(+0.43%) |
Nov 05, 2019 | 29.62 | 30.19 | 29.49 | 30.02 | 7,285,629 | +0.61(+2.08%) |
Nov 04, 2019 | 28.67 | 29.53 | 28.67 | 29.41 | 6,385,112 | +0.93(+3.26%) |