Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 30.22 | 30.38 | 30.20 | 30.34 | 14,083,750 | +0.20(+0.66%) |
Jan 30, 2020 | 30.20 | 30.32 | 30.04 | 30.14 | 13,551,942 | +0.02(+0.07%) |
Jan 29, 2020 | 30.00 | 30.16 | 29.96 | 30.12 | 10,552,743 | +0.14(+0.47%) |
Jan 28, 2020 | 30.12 | 30.16 | 29.94 | 29.98 | 7,758,636 | -0.28(-0.93%) |
Jan 27, 2020 | 30.24 | 30.32 | 30.14 | 30.26 | 7,522,431 | +0.22(+0.73%) |
Jan 24, 2020 | 29.82 | 30.12 | 29.82 | 30.04 | 10,428,950 | +0.16(+0.54%) |
Jan 23, 2020 | 29.78 | 29.98 | 29.76 | 29.88 | 8,413,712 | +0.08(+0.27%) |
Jan 22, 2020 | 29.78 | 29.80 | 29.72 | 29.80 | 7,438,519 | +0.00(+0.00%) |
Jan 21, 2020 | 29.60 | 29.82 | 29.54 | 29.80 | 8,172,868 | +0.02(+0.07%) |
Jan 17, 2020 | 29.76 | 29.84 | 29.70 | 29.78 | 5,195,600 | +0.12(+0.40%) |
Jan 16, 2020 | 29.70 | 29.74 | 29.58 | 29.66 | 7,726,746 | -0.10(-0.34%) |
Jan 15, 2020 | 29.70 | 29.78 | 29.60 | 29.76 | 8,530,214 | +0.20(+0.68%) |
Jan 14, 2020 | 29.50 | 29.60 | 29.46 | 29.56 | 8,079,912 | -0.04(-0.14%) |
Jan 13, 2020 | 29.70 | 29.72 | 29.58 | 29.60 | 5,791,910 | -0.24(-0.80%) |
Jan 10, 2020 | 29.70 | 29.84 | 29.66 | 29.84 | 8,781,150 | +0.20(+0.67%) |
Jan 09, 2020 | 29.64 | 29.72 | 29.52 | 29.64 | 8,057,736 | -0.18(-0.60%) |
Jan 08, 2020 | 30.16 | 30.18 | 29.66 | 29.82 | 17,847,654 | -0.20(-0.67%) |
Jan 07, 2020 | 29.96 | 30.08 | 29.94 | 30.02 | 10,536,012 | +0.10(+0.33%) |
Jan 06, 2020 | 30.14 | 30.14 | 29.82 | 29.92 | 15,387,136 | +0.30(+1.01%) |
Jan 03, 2020 | 29.60 | 29.70 | 29.52 | 29.62 | 9,173,050 | +0.40(+1.37%) |
Jan 02, 2020 | 29.20 | 29.28 | 29.12 | 29.22 | 18,539,460 | +0.22(+0.76%) |
Dec 31, 2019 | 29.10 | 29.15 | 28.98 | 29.00 | 7,149,000 | +0.02(+0.07%) |
Dec 30, 2019 | 28.94 | 28.98 | 28.92 | 28.98 | 6,633,938 | +0.10(+0.35%) |
Dec 27, 2019 | 28.88 | 28.98 | 28.86 | 28.88 | 3,541,500 | -0.02(-0.07%) |
Dec 26, 2019 | 28.82 | 28.92 | 28.80 | 28.90 | 3,568,148 | +0.24(+0.84%) |
Dec 24, 2019 | 28.50 | 28.68 | 28.50 | 28.66 | 2,714,450 | +0.26(+0.92%) |
Dec 23, 2019 | 28.32 | 28.42 | 28.32 | 28.40 | 3,849,814 | +0.16(+0.57%) |
Dec 20, 2019 | 28.28 | 28.30 | 28.20 | 28.24 | 3,115,400 | -0.02(-0.07%) |
Dec 19, 2019 | 28.20 | 28.32 | 28.19 | 28.26 | 6,139,448 | +0.06(+0.21%) |
Dec 18, 2019 | 28.18 | 28.26 | 28.16 | 28.20 | 7,531,148 | +0.00(+0.00%) |
Dec 17, 2019 | 28.22 | 28.26 | 28.18 | 28.20 | 11,989,596 | -0.04(-0.14%) |
Dec 16, 2019 | 28.24 | 28.30 | 28.18 | 28.24 | 4,776,010 | +0.00(+0.00%) |
Dec 13, 2019 | 28.12 | 28.26 | 28.02 | 28.24 | 6,925,300 | +0.14(+0.50%) |
Dec 12, 2019 | 28.38 | 28.38 | 28.00 | 28.10 | 11,945,922 | -0.12(-0.43%) |
Dec 11, 2019 | 28.06 | 28.28 | 28.04 | 28.22 | 7,160,324 | +0.22(+0.79%) |
Dec 10, 2019 | 28.06 | 28.08 | 27.96 | 28.00 | 4,232,241 | +0.06(+0.21%) |
Dec 09, 2019 | 27.98 | 27.98 | 27.90 | 27.94 | 4,782,061 | +0.02(+0.07%) |
Dec 06, 2019 | 27.98 | 27.98 | 27.88 | 27.92 | 10,973,750 | -0.30(-1.06%) |
Dec 05, 2019 | 28.18 | 28.30 | 28.16 | 28.22 | 7,489,742 | +0.04(+0.14%) |
Dec 04, 2019 | 28.26 | 28.26 | 28.12 | 28.18 | 14,236,597 | -0.06(-0.21%) |
Dec 03, 2019 | 28.24 | 28.34 | 28.20 | 28.24 | 8,738,256 | +0.28(+1.00%) |
Dec 02, 2019 | 27.86 | 28.02 | 27.86 | 27.96 | 12,991,306 | +0.00(+0.00%) |
Nov 29, 2019 | 27.82 | 28.04 | 27.80 | 27.96 | 4,400,300 | +0.14(+0.50%) |
Nov 27, 2019 | 27.82 | 27.86 | 27.77 | 27.82 | 4,746,100 | -0.14(-0.50%) |
Nov 26, 2019 | 27.80 | 27.97 | 27.72 | 27.96 | 5,279,105 | +0.14(+0.50%) |
Nov 25, 2019 | 27.88 | 27.92 | 27.80 | 27.82 | 5,670,482 | -0.14(-0.50%) |
Nov 22, 2019 | 28.08 | 28.10 | 27.94 | 27.96 | 6,842,450 | -0.04(-0.14%) |
Nov 21, 2019 | 28.10 | 28.12 | 27.96 | 28.00 | 6,772,730 | -0.16(-0.57%) |
Nov 20, 2019 | 28.12 | 28.22 | 28.02 | 28.16 | 9,434,576 | +0.00(+0.00%) |
Nov 19, 2019 | 28.02 | 28.20 | 28.02 | 28.16 | 4,444,478 | +0.00(+0.00%) |
Nov 18, 2019 | 28.10 | 28.18 | 28.06 | 28.16 | 5,683,407 | +0.10(+0.36%) |
Nov 15, 2019 | 28.02 | 28.10 | 28.00 | 28.06 | 4,568,850 | -0.06(-0.21%) |
Nov 14, 2019 | 28.10 | 28.20 | 28.00 | 28.12 | 5,942,514 | +0.12(+0.43%) |
Nov 13, 2019 | 27.98 | 28.06 | 27.92 | 28.00 | 8,853,936 | +0.10(+0.36%) |
Nov 12, 2019 | 27.82 | 27.92 | 27.64 | 27.90 | 8,859,516 | +0.10(+0.36%) |
Nov 11, 2019 | 27.92 | 27.98 | 27.68 | 27.80 | 7,772,045 | -0.10(-0.36%) |
Nov 08, 2019 | 27.94 | 28.08 | 27.88 | 27.90 | 7,486,050 | -0.16(-0.57%) |
Nov 07, 2019 | 28.42 | 28.46 | 27.94 | 28.06 | 12,781,082 | -0.46(-1.61%) |
Nov 06, 2019 | 28.44 | 28.58 | 28.40 | 28.52 | 7,631,785 | +0.14(+0.49%) |
Nov 05, 2019 | 28.56 | 28.60 | 28.28 | 28.38 | 10,268,107 | -0.48(-1.66%) |
Nov 04, 2019 | 28.88 | 28.92 | 28.77 | 28.86 | 8,008,090 | -0.06(-0.21%) |