Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 31.66 | 31.75 | 30.72 | 30.90 | 6,828,400 | -0.82(-2.59%) |
Jan 30, 2020 | 31.34 | 31.79 | 31.30 | 31.72 | 3,997,493 | -0.02(-0.06%) |
Jan 29, 2020 | 31.76 | 31.98 | 31.13 | 31.74 | 3,965,669 | +0.18(+0.57%) |
Jan 28, 2020 | 31.24 | 31.83 | 31.04 | 31.56 | 3,938,729 | +0.42(+1.35%) |
Jan 27, 2020 | 31.05 | 31.45 | 30.73 | 31.14 | 8,683,334 | -0.43(-1.36%) |
Jan 24, 2020 | 32.40 | 32.56 | 31.42 | 31.57 | 10,904,100 | -0.68(-2.11%) |
Jan 23, 2020 | 32.53 | 32.66 | 32.20 | 32.25 | 23,874,880 | +0.02(+0.06%) |
Jan 22, 2020 | 31.00 | 32.35 | 30.93 | 32.23 | 10,632,953 | +1.61(+5.26%) |
Jan 21, 2020 | 30.00 | 30.93 | 29.97 | 30.62 | 5,788,500 | +0.62(+2.07%) |
Jan 17, 2020 | 30.61 | 30.70 | 29.91 | 30.00 | 5,121,600 | -0.61(-1.99%) |
Jan 16, 2020 | 30.95 | 30.97 | 30.07 | 30.61 | 5,589,948 | -0.23(-0.75%) |
Jan 15, 2020 | 29.33 | 30.97 | 29.29 | 30.84 | 13,167,658 | +1.56(+5.33%) |
Jan 14, 2020 | 28.27 | 29.54 | 28.14 | 29.28 | 8,520,191 | +0.87(+3.06%) |
Jan 13, 2020 | 28.81 | 28.81 | 27.89 | 28.41 | 5,892,948 | -0.32(-1.11%) |
Jan 10, 2020 | 28.50 | 29.06 | 28.32 | 28.73 | 19,853,200 | +0.69(+2.46%) |
Jan 09, 2020 | 28.53 | 28.55 | 27.61 | 28.04 | 14,582,091 | -0.52(-1.82%) |
Jan 08, 2020 | 28.74 | 28.96 | 28.48 | 28.56 | 3,899,440 | -0.15(-0.52%) |
Jan 07, 2020 | 28.85 | 28.87 | 28.45 | 28.71 | 3,224,556 | -0.12(-0.42%) |
Jan 06, 2020 | 29.00 | 29.04 | 28.70 | 28.83 | 5,715,970 | -0.27(-0.93%) |
Jan 03, 2020 | 29.03 | 29.59 | 29.00 | 29.10 | 4,342,200 | -0.37(-1.26%) |
Jan 02, 2020 | 29.67 | 29.76 | 29.30 | 29.47 | 1,664,740 | +0.02(+0.07%) |
Dec 31, 2019 | 29.11 | 29.46 | 29.02 | 29.45 | 1,210,300 | +0.16(+0.55%) |
Dec 30, 2019 | 29.33 | 29.73 | 29.17 | 29.29 | 1,232,103 | -0.05(-0.17%) |
Dec 27, 2019 | 29.24 | 29.44 | 29.06 | 29.34 | 1,614,500 | +0.18(+0.62%) |
Dec 26, 2019 | 29.50 | 29.57 | 29.02 | 29.16 | 1,490,173 | -0.27(-0.92%) |
Dec 24, 2019 | 29.05 | 29.45 | 29.01 | 29.43 | 839,700 | +0.36(+1.24%) |
Dec 23, 2019 | 28.92 | 29.20 | 28.73 | 29.07 | 2,107,187 | +0.27(+0.94%) |
Dec 20, 2019 | 28.90 | 29.09 | 28.68 | 28.80 | 5,499,400 | -0.15(-0.52%) |
Dec 19, 2019 | 29.64 | 29.92 | 28.60 | 28.95 | 6,296,361 | +0.76(+2.70%) |
Dec 18, 2019 | 28.33 | 28.86 | 28.00 | 28.19 | 7,467,281 | -0.57(-1.98%) |
Dec 17, 2019 | 28.29 | 28.78 | 28.13 | 28.76 | 3,609,716 | +0.45(+1.59%) |
Dec 16, 2019 | 27.91 | 28.52 | 27.79 | 28.31 | 5,532,674 | +0.53(+1.91%) |
Dec 13, 2019 | 27.50 | 27.78 | 27.30 | 27.78 | 3,248,200 | +0.30(+1.09%) |
Dec 12, 2019 | 26.86 | 27.62 | 26.64 | 27.48 | 1,887,477 | +0.69(+2.58%) |
Dec 11, 2019 | 26.27 | 26.86 | 26.26 | 26.79 | 2,431,331 | +0.33(+1.25%) |
Dec 10, 2019 | 26.77 | 26.77 | 26.08 | 26.46 | 4,661,234 | -0.39(-1.45%) |
Dec 09, 2019 | 27.08 | 27.26 | 26.84 | 26.85 | 3,288,739 | -0.24(-0.89%) |
Dec 06, 2019 | 27.31 | 27.53 | 27.03 | 27.09 | 1,816,400 | -0.07(-0.26%) |
Dec 05, 2019 | 27.16 | 27.24 | 26.74 | 27.16 | 1,838,673 | -0.01(-0.04%) |
Dec 04, 2019 | 27.45 | 27.53 | 27.17 | 27.17 | 1,509,530 | -0.13(-0.48%) |
Dec 03, 2019 | 27.19 | 27.48 | 27.00 | 27.30 | 1,551,412 | -0.32(-1.16%) |
Dec 02, 2019 | 27.77 | 27.98 | 27.48 | 27.62 | 2,864,141 | -0.09(-0.32%) |
Nov 29, 2019 | 27.70 | 27.99 | 27.66 | 27.71 | 1,401,200 | -0.16(-0.57%) |
Nov 27, 2019 | 27.63 | 28.07 | 27.36 | 27.87 | 2,067,500 | +0.21(+0.76%) |
Nov 26, 2019 | 27.98 | 28.04 | 27.34 | 27.66 | 3,085,374 | -0.15(-0.54%) |
Nov 25, 2019 | 26.88 | 27.96 | 26.81 | 27.81 | 5,507,304 | +1.02(+3.81%) |
Nov 22, 2019 | 26.41 | 26.95 | 26.35 | 26.79 | 2,944,800 | +0.39(+1.48%) |
Nov 21, 2019 | 26.63 | 27.00 | 26.36 | 26.40 | 5,670,961 | +0.05(+0.19%) |
Nov 20, 2019 | 26.21 | 26.96 | 26.13 | 26.35 | 4,572,140 | +0.08(+0.30%) |
Nov 19, 2019 | 25.71 | 26.64 | 25.48 | 26.27 | 7,051,805 | +0.73(+2.86%) |
Nov 18, 2019 | 25.95 | 26.32 | 25.50 | 25.54 | 4,302,891 | -0.57(-2.18%) |
Nov 15, 2019 | 25.53 | 26.32 | 25.50 | 26.11 | 5,419,600 | +0.82(+3.24%) |
Nov 14, 2019 | 26.18 | 26.36 | 25.25 | 25.29 | 6,155,758 | -0.71(-2.73%) |
Nov 13, 2019 | 26.21 | 26.43 | 26.00 | 26.00 | 11,743,557 | -0.21(-0.80%) |
Nov 12, 2019 | 26.76 | 26.98 | 26.13 | 26.21 | 7,950,702 | -0.36(-1.35%) |
Nov 11, 2019 | 27.06 | 27.16 | 26.48 | 26.57 | 3,654,399 | -0.66(-2.42%) |
Nov 08, 2019 | 26.88 | 27.35 | 26.62 | 27.23 | 3,690,700 | +0.31(+1.15%) |
Nov 07, 2019 | 27.11 | 27.76 | 26.52 | 26.92 | 4,823,547 | +0.24(+0.90%) |
Nov 06, 2019 | 27.00 | 27.00 | 25.99 | 26.68 | 5,640,176 | -0.75(-2.73%) |
Nov 05, 2019 | 27.41 | 27.78 | 27.21 | 27.43 | 2,792,890 | +0.15(+0.55%) |
Nov 04, 2019 | 27.71 | 27.71 | 27.26 | 27.28 | 2,253,297 | -0.12(-0.44%) |