Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.20 | 28.20 | 27.40 | 27.43 | 4,708,200 | -0.92(-3.25%) |
Jan 30, 2020 | 28.87 | 29.01 | 28.30 | 28.35 | 2,394,079 | -0.80(-2.74%) |
Jan 29, 2020 | 29.16 | 29.44 | 29.04 | 29.15 | 1,879,629 | -0.06(-0.21%) |
Jan 28, 2020 | 28.53 | 29.29 | 28.44 | 29.21 | 2,437,231 | +0.86(+3.03%) |
Jan 27, 2020 | 27.65 | 28.40 | 27.42 | 28.35 | 2,189,135 | -0.05(-0.18%) |
Jan 24, 2020 | 29.19 | 29.31 | 28.13 | 28.40 | 4,813,100 | -0.79(-2.71%) |
Jan 23, 2020 | 29.50 | 29.51 | 29.05 | 29.19 | 1,997,622 | -0.32(-1.08%) |
Jan 22, 2020 | 30.05 | 30.15 | 29.51 | 29.51 | 2,654,006 | -0.22(-0.74%) |
Jan 21, 2020 | 30.12 | 30.38 | 29.66 | 29.73 | 4,093,771 | -0.52(-1.72%) |
Jan 17, 2020 | 29.94 | 30.39 | 29.77 | 30.25 | 5,212,600 | +0.50(+1.68%) |
Jan 16, 2020 | 29.10 | 29.76 | 29.10 | 29.75 | 4,836,689 | +0.70(+2.41%) |
Jan 15, 2020 | 28.50 | 29.26 | 28.50 | 29.05 | 2,751,428 | +0.53(+1.86%) |
Jan 14, 2020 | 28.09 | 28.70 | 28.02 | 28.52 | 3,914,427 | +0.40(+1.42%) |
Jan 13, 2020 | 27.80 | 28.23 | 27.34 | 28.12 | 3,070,910 | +0.47(+1.70%) |
Jan 10, 2020 | 28.00 | 28.15 | 27.55 | 27.65 | 2,782,100 | -0.36(-1.29%) |
Jan 09, 2020 | 28.66 | 28.75 | 27.86 | 28.01 | 3,548,155 | -0.49(-1.72%) |
Jan 08, 2020 | 28.57 | 28.66 | 28.04 | 28.50 | 3,122,294 | -0.07(-0.25%) |
Jan 07, 2020 | 28.75 | 28.98 | 28.53 | 28.57 | 3,755,355 | -0.29(-1.00%) |
Jan 06, 2020 | 29.21 | 29.38 | 28.70 | 28.86 | 2,493,813 | -0.56(-1.90%) |
Jan 03, 2020 | 29.39 | 29.74 | 29.35 | 29.42 | 2,704,500 | -0.36(-1.21%) |
Jan 02, 2020 | 30.23 | 30.34 | 29.55 | 29.78 | 2,870,273 | -0.14(-0.47%) |
Dec 31, 2019 | 29.41 | 30.02 | 29.24 | 29.92 | 2,200,400 | +0.48(+1.63%) |
Dec 30, 2019 | 29.73 | 29.88 | 29.33 | 29.44 | 3,153,347 | -0.26(-0.88%) |
Dec 27, 2019 | 30.00 | 30.00 | 29.50 | 29.70 | 1,808,200 | +0.01(+0.03%) |
Dec 26, 2019 | 29.84 | 29.91 | 29.56 | 29.69 | 1,427,129 | -0.18(-0.60%) |
Dec 24, 2019 | 29.90 | 29.98 | 29.63 | 29.87 | 778,300 | -0.04(-0.13%) |
Dec 23, 2019 | 30.10 | 30.27 | 29.72 | 29.91 | 1,658,679 | -0.09(-0.30%) |
Dec 20, 2019 | 29.99 | 30.36 | 29.56 | 30.00 | 2,947,400 | +0.10(+0.33%) |
Dec 19, 2019 | 29.15 | 30.19 | 29.08 | 29.90 | 3,816,507 | +0.78(+2.68%) |
Dec 18, 2019 | 29.31 | 29.64 | 28.92 | 29.12 | 3,407,494 | -0.38(-1.29%) |
Dec 17, 2019 | 30.28 | 30.30 | 29.30 | 29.50 | 4,124,783 | -0.82(-2.70%) |
Dec 16, 2019 | 30.46 | 30.88 | 29.97 | 30.32 | 5,523,401 | -0.68(-2.19%) |
Dec 13, 2019 | 31.85 | 31.97 | 30.94 | 31.00 | 4,951,000 | -0.89(-2.79%) |
Dec 12, 2019 | 29.80 | 31.97 | 29.66 | 31.89 | 13,207,856 | +2.56(+8.73%) |
Dec 11, 2019 | 29.25 | 29.49 | 29.13 | 29.33 | 5,611,657 | +0.09(+0.31%) |
Dec 10, 2019 | 29.20 | 29.47 | 29.07 | 29.24 | 4,565,308 | +0.03(+0.10%) |
Dec 09, 2019 | 29.39 | 29.39 | 28.90 | 29.21 | 4,649,775 | +0.10(+0.34%) |
Dec 06, 2019 | 29.05 | 29.20 | 28.53 | 29.11 | 4,074,400 | +0.16(+0.55%) |
Dec 05, 2019 | 28.70 | 28.96 | 28.41 | 28.95 | 3,514,239 | +0.27(+0.94%) |
Dec 04, 2019 | 28.50 | 29.03 | 28.47 | 28.68 | 3,718,866 | +0.41(+1.45%) |
Dec 03, 2019 | 28.03 | 28.32 | 27.70 | 28.27 | 3,300,589 | -0.27(-0.95%) |
Dec 02, 2019 | 28.55 | 28.79 | 28.34 | 28.54 | 3,838,366 | +0.30(+1.06%) |
Nov 29, 2019 | 28.25 | 28.46 | 28.11 | 28.24 | 1,455,600 | +0.07(+0.25%) |
Nov 27, 2019 | 28.14 | 28.58 | 28.02 | 28.17 | 3,097,800 | +0.21(+0.75%) |
Nov 26, 2019 | 27.69 | 28.16 | 27.50 | 27.96 | 4,688,906 | +0.26(+0.94%) |
Nov 25, 2019 | 27.75 | 27.92 | 27.59 | 27.70 | 2,968,509 | +0.12(+0.44%) |
Nov 22, 2019 | 27.75 | 27.99 | 27.46 | 27.58 | 2,827,600 | -0.17(-0.61%) |
Nov 21, 2019 | 27.73 | 27.82 | 27.23 | 27.75 | 2,624,480 | +0.02(+0.07%) |
Nov 20, 2019 | 28.01 | 28.14 | 27.37 | 27.73 | 3,585,975 | -0.48(-1.70%) |
Nov 19, 2019 | 28.33 | 28.52 | 27.93 | 28.21 | 2,806,315 | -0.23(-0.81%) |
Nov 18, 2019 | 28.45 | 28.56 | 28.24 | 28.44 | 3,546,081 | -0.04(-0.14%) |
Nov 15, 2019 | 27.90 | 28.64 | 27.83 | 28.48 | 5,232,600 | +0.73(+2.63%) |
Nov 14, 2019 | 27.36 | 27.82 | 27.17 | 27.75 | 5,222,821 | +0.37(+1.35%) |
Nov 13, 2019 | 26.98 | 27.44 | 26.74 | 27.38 | 2,766,436 | +0.37(+1.37%) |
Nov 12, 2019 | 26.59 | 27.09 | 26.53 | 27.01 | 3,749,836 | +0.49(+1.85%) |
Nov 11, 2019 | 26.10 | 26.57 | 25.90 | 26.52 | 3,632,548 | +0.32(+1.22%) |
Nov 08, 2019 | 25.93 | 26.30 | 25.78 | 26.20 | 2,765,300 | +0.19(+0.73%) |
Nov 07, 2019 | 25.80 | 26.14 | 25.74 | 26.01 | 3,304,233 | +0.34(+1.32%) |
Nov 06, 2019 | 25.98 | 26.00 | 25.10 | 25.67 | 5,067,422 | -0.46(-1.76%) |
Nov 05, 2019 | 26.45 | 26.88 | 26.01 | 26.13 | 5,039,395 | -0.06(-0.23%) |
Nov 04, 2019 | 26.07 | 26.63 | 25.51 | 26.19 | 10,263,565 | +0.27(+1.04%) |