Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.19 | 28.20 | 27.12 | 27.32 | 2,959,200 | -0.89(-3.15%) |
Jan 30, 2020 | 27.88 | 28.31 | 27.62 | 28.21 | 2,670,908 | -0.09(-0.32%) |
Jan 29, 2020 | 28.94 | 29.12 | 28.28 | 28.30 | 2,413,075 | -0.49(-1.70%) |
Jan 28, 2020 | 29.19 | 29.19 | 28.76 | 28.79 | 1,939,993 | -0.15(-0.52%) |
Jan 27, 2020 | 28.64 | 29.32 | 28.56 | 28.94 | 2,579,028 | -0.80(-2.69%) |
Jan 24, 2020 | 30.69 | 30.78 | 29.54 | 29.74 | 2,761,000 | -0.82(-2.68%) |
Jan 23, 2020 | 30.15 | 30.73 | 29.80 | 30.56 | 2,874,436 | +0.30(+0.99%) |
Jan 22, 2020 | 30.59 | 30.77 | 30.17 | 30.26 | 2,314,638 | -0.22(-0.74%) |
Jan 21, 2020 | 30.69 | 30.70 | 30.02 | 30.48 | 2,367,748 | -0.45(-1.44%) |
Jan 17, 2020 | 31.57 | 31.65 | 30.73 | 30.93 | 1,931,300 | -0.59(-1.87%) |
Jan 16, 2020 | 31.31 | 31.67 | 30.99 | 31.52 | 2,131,847 | +0.54(+1.74%) |
Jan 15, 2020 | 31.04 | 31.40 | 30.75 | 30.98 | 2,119,157 | -0.07(-0.23%) |
Jan 14, 2020 | 30.69 | 31.28 | 30.45 | 31.05 | 2,432,244 | +0.44(+1.44%) |
Jan 13, 2020 | 30.26 | 30.68 | 29.97 | 30.61 | 1,957,784 | +0.49(+1.63%) |
Jan 10, 2020 | 30.46 | 30.59 | 29.95 | 30.12 | 1,692,500 | -0.36(-1.20%) |
Jan 09, 2020 | 30.82 | 30.94 | 30.14 | 30.48 | 1,564,013 | -0.11(-0.34%) |
Jan 08, 2020 | 30.48 | 30.96 | 30.18 | 30.59 | 2,785,457 | +0.12(+0.39%) |
Jan 07, 2020 | 30.10 | 30.55 | 29.88 | 30.47 | 1,908,895 | +0.41(+1.36%) |
Jan 06, 2020 | 29.85 | 30.30 | 29.77 | 30.06 | 1,684,927 | -0.11(-0.35%) |
Jan 03, 2020 | 29.96 | 30.21 | 29.77 | 30.16 | 1,831,400 | -0.10(-0.31%) |
Jan 02, 2020 | 30.66 | 30.84 | 30.18 | 30.26 | 1,980,064 | -0.12(-0.39%) |
Dec 31, 2019 | 29.98 | 30.48 | 29.75 | 30.38 | 1,923,500 | +0.36(+1.20%) |
Dec 30, 2019 | 30.36 | 30.45 | 29.99 | 30.02 | 1,303,481 | -0.27(-0.89%) |
Dec 27, 2019 | 30.10 | 30.55 | 30.09 | 30.29 | 1,440,700 | -0.06(-0.20%) |
Dec 26, 2019 | 30.32 | 30.40 | 29.92 | 30.35 | 2,358,994 | +0.20(+0.66%) |
Dec 24, 2019 | 29.99 | 30.40 | 29.97 | 30.15 | 986,400 | +0.26(+0.87%) |
Dec 23, 2019 | 30.26 | 30.39 | 29.71 | 29.89 | 4,385,751 | -0.17(-0.57%) |
Dec 20, 2019 | 30.44 | 30.50 | 29.99 | 30.06 | 25,284,700 | -0.28(-0.92%) |
Dec 19, 2019 | 29.90 | 30.43 | 29.66 | 30.34 | 3,660,869 | +0.45(+1.51%) |
Dec 18, 2019 | 29.47 | 30.02 | 29.20 | 29.89 | 3,099,465 | +0.68(+2.33%) |
Dec 17, 2019 | 29.48 | 29.50 | 28.83 | 29.21 | 4,194,235 | -0.26(-0.88%) |
Dec 16, 2019 | 29.37 | 29.89 | 29.34 | 29.47 | 3,352,935 | +0.22(+0.75%) |
Dec 13, 2019 | 29.45 | 29.75 | 29.20 | 29.25 | 1,963,900 | -0.20(-0.68%) |
Dec 12, 2019 | 29.03 | 29.62 | 28.84 | 29.45 | 2,210,623 | +0.52(+1.78%) |
Dec 11, 2019 | 29.00 | 29.17 | 28.80 | 28.93 | 1,863,038 | -0.04(-0.12%) |
Dec 10, 2019 | 28.85 | 29.18 | 28.73 | 28.97 | 2,138,181 | +0.13(+0.45%) |
Dec 09, 2019 | 28.96 | 29.05 | 28.65 | 28.84 | 4,139,218 | -0.20(-0.69%) |
Dec 06, 2019 | 29.33 | 29.60 | 28.95 | 29.04 | 2,228,400 | +0.01(+0.03%) |
Dec 05, 2019 | 28.62 | 29.19 | 28.53 | 29.03 | 2,240,133 | +0.48(+1.68%) |
Dec 04, 2019 | 27.96 | 28.96 | 27.96 | 28.55 | 2,493,477 | +0.64(+2.29%) |
Dec 03, 2019 | 28.04 | 28.25 | 27.88 | 27.91 | 3,551,421 | -0.57(-2.00%) |
Dec 02, 2019 | 28.56 | 28.68 | 28.13 | 28.48 | 2,566,609 | +0.08(+0.28%) |
Nov 29, 2019 | 28.59 | 28.68 | 28.35 | 28.40 | 1,116,300 | -0.28(-0.98%) |
Nov 27, 2019 | 29.28 | 29.37 | 28.57 | 28.68 | 2,673,000 | -0.43(-1.48%) |
Nov 26, 2019 | 28.47 | 29.12 | 28.23 | 29.11 | 3,670,305 | +0.54(+1.87%) |
Nov 25, 2019 | 28.21 | 28.58 | 28.00 | 28.57 | 6,903,935 | +0.59(+2.13%) |
Nov 22, 2019 | 28.16 | 28.22 | 27.66 | 27.98 | 2,860,100 | -0.08(-0.29%) |
Nov 21, 2019 | 28.20 | 28.62 | 27.83 | 28.06 | 4,128,050 | +0.08(+0.29%) |
Nov 20, 2019 | 28.42 | 28.42 | 27.80 | 27.98 | 3,880,387 | -0.40(-1.41%) |
Nov 19, 2019 | 28.63 | 29.49 | 27.67 | 28.38 | 6,283,518 | +0.27(+0.96%) |
Nov 18, 2019 | 28.02 | 28.55 | 27.81 | 28.11 | 7,238,495 | +0.42(+1.51%) |
Nov 15, 2019 | 27.83 | 28.19 | 27.66 | 27.69 | 3,720,781 | +0.07(+0.26%) |
Nov 14, 2019 | 27.45 | 28.38 | 27.35 | 27.62 | 4,226,434 | +0.20(+0.71%) |
Nov 13, 2019 | 28.23 | 28.37 | 27.04 | 27.43 | 2,989,737 | -0.76(-2.71%) |
Nov 12, 2019 | 28.23 | 28.55 | 27.81 | 28.19 | 3,508,684 | -0.04(-0.16%) |
Nov 11, 2019 | 28.81 | 28.82 | 27.98 | 28.23 | 3,939,180 | -0.19(-0.66%) |
Nov 08, 2019 | 28.16 | 28.70 | 27.37 | 28.42 | 6,900,448 | +0.28(+0.98%) |
Nov 07, 2019 | 32.19 | 33.70 | 26.03 | 28.15 | 19,016,904 | -8.13(-22.41%) |
Nov 06, 2019 | 36.54 | 36.74 | 36.01 | 36.27 | 2,666,713 | -0.17(-0.46%) |
Nov 05, 2019 | 36.74 | 37.13 | 36.16 | 36.44 | 1,737,279 | -0.20(-0.53%) |
Nov 04, 2019 | 36.36 | 36.82 | 35.96 | 36.64 | 1,553,553 | +0.71(+1.98%) |