Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 30.11 | 30.21 | 30.06 | 30.14 | 2,076,200 | +0.01(+0.03%) |
Jan 30, 2020 | 30.12 | 30.20 | 30.06 | 30.13 | 1,279,655 | -0.01(-0.03%) |
Jan 29, 2020 | 30.26 | 30.32 | 30.14 | 30.14 | 1,167,107 | -0.14(-0.46%) |
Jan 28, 2020 | 30.25 | 30.30 | 30.20 | 30.28 | 1,199,445 | +0.02(+0.07%) |
Jan 27, 2020 | 30.11 | 30.30 | 30.09 | 30.26 | 820,695 | -0.06(-0.20%) |
Jan 24, 2020 | 30.27 | 30.35 | 30.23 | 30.32 | 818,000 | +0.06(+0.20%) |
Jan 23, 2020 | 30.19 | 30.30 | 30.13 | 30.26 | 1,797,089 | +0.06(+0.20%) |
Jan 22, 2020 | 30.10 | 30.37 | 30.07 | 30.20 | 2,303,031 | +0.10(+0.33%) |
Jan 21, 2020 | 30.08 | 30.15 | 30.07 | 30.10 | 2,548,214 | +0.00(+0.00%) |
Jan 17, 2020 | 30.28 | 30.30 | 30.06 | 30.10 | 2,591,000 | -0.11(-0.36%) |
Jan 16, 2020 | 30.16 | 30.25 | 30.15 | 30.21 | 1,222,074 | +0.07(+0.23%) |
Jan 15, 2020 | 30.40 | 30.40 | 30.06 | 30.14 | 4,396,923 | -0.26(-0.86%) |
Jan 14, 2020 | 30.42 | 30.49 | 30.35 | 30.40 | 2,280,601 | -0.03(-0.10%) |
Jan 13, 2020 | 30.45 | 30.48 | 30.38 | 30.43 | 1,693,762 | -0.02(-0.07%) |
Jan 10, 2020 | 30.40 | 30.46 | 30.35 | 30.45 | 1,905,200 | +0.08(+0.26%) |
Jan 09, 2020 | 30.41 | 30.47 | 30.37 | 30.37 | 1,747,785 | -0.03(-0.10%) |
Jan 08, 2020 | 30.45 | 30.54 | 30.39 | 30.40 | 2,406,821 | -0.06(-0.20%) |
Jan 07, 2020 | 30.44 | 30.51 | 30.43 | 30.46 | 2,436,471 | -0.05(-0.16%) |
Jan 06, 2020 | 30.51 | 30.55 | 30.41 | 30.51 | 3,685,038 | -0.09(-0.29%) |
Jan 03, 2020 | 30.50 | 30.63 | 30.43 | 30.60 | 2,008,500 | +0.01(+0.02%) |
Jan 02, 2020 | 30.55 | 30.66 | 30.46 | 30.59 | 2,326,705 | +0.11(+0.38%) |
Dec 31, 2019 | 30.59 | 30.60 | 30.41 | 30.48 | 1,124,100 | -0.11(-0.36%) |
Dec 30, 2019 | 30.56 | 30.61 | 30.45 | 30.59 | 1,100,764 | +0.02(+0.05%) |
Dec 27, 2019 | 30.33 | 30.65 | 30.33 | 30.57 | 2,900,300 | +0.27(+0.87%) |
Dec 26, 2019 | 30.25 | 30.34 | 30.14 | 30.31 | 1,921,244 | +0.11(+0.36%) |
Dec 24, 2019 | 30.20 | 30.34 | 30.11 | 30.20 | 954,200 | -0.06(-0.20%) |
Dec 23, 2019 | 30.22 | 30.32 | 30.07 | 30.26 | 3,622,182 | +0.11(+0.36%) |
Dec 20, 2019 | 30.17 | 30.22 | 30.04 | 30.15 | 3,244,400 | -0.15(-0.50%) |
Dec 19, 2019 | 29.71 | 30.43 | 29.65 | 30.30 | 15,931,827 | +0.65(+2.19%) |
Dec 18, 2019 | 29.77 | 29.85 | 29.65 | 29.65 | 3,534,018 | -0.06(-0.20%) |
Dec 17, 2019 | 29.82 | 29.90 | 29.61 | 29.71 | 3,613,388 | -0.06(-0.20%) |
Dec 16, 2019 | 29.87 | 29.94 | 29.76 | 29.77 | 5,805,099 | -0.01(-0.03%) |
Dec 13, 2019 | 29.65 | 30.07 | 29.65 | 29.78 | 7,828,900 | +0.34(+1.15%) |
Dec 12, 2019 | 29.49 | 29.57 | 29.41 | 29.44 | 3,669,830 | -0.06(-0.20%) |
Dec 11, 2019 | 29.43 | 29.52 | 29.43 | 29.50 | 1,860,589 | +0.09(+0.31%) |
Dec 10, 2019 | 29.52 | 29.58 | 29.35 | 29.41 | 4,423,753 | -0.11(-0.37%) |
Dec 09, 2019 | 29.58 | 29.66 | 29.50 | 29.52 | 3,470,545 | -0.03(-0.10%) |
Dec 06, 2019 | 29.66 | 29.69 | 29.54 | 29.55 | 4,306,400 | -0.05(-0.17%) |
Dec 05, 2019 | 29.87 | 29.87 | 29.55 | 29.60 | 4,835,718 | -0.25(-0.84%) |
Dec 04, 2019 | 29.66 | 29.88 | 29.65 | 29.85 | 2,411,635 | +0.22(+0.74%) |
Dec 03, 2019 | 29.63 | 29.74 | 29.56 | 29.63 | 2,277,555 | -0.03(-0.10%) |
Dec 02, 2019 | 29.70 | 29.77 | 29.65 | 29.66 | 3,114,423 | -0.11(-0.37%) |
Nov 29, 2019 | 29.96 | 29.96 | 29.75 | 29.77 | 1,227,500 | -0.20(-0.65%) |
Nov 27, 2019 | 29.55 | 30.00 | 29.52 | 29.96 | 5,615,400 | +0.43(+1.44%) |
Nov 26, 2019 | 29.52 | 29.56 | 29.50 | 29.54 | 3,426,968 | +0.02(+0.07%) |
Nov 25, 2019 | 29.50 | 29.56 | 29.48 | 29.52 | 4,552,976 | +0.00(+0.00%) |
Nov 22, 2019 | 29.50 | 29.55 | 29.48 | 29.52 | 2,035,200 | +0.03(+0.10%) |
Nov 21, 2019 | 29.50 | 29.53 | 29.46 | 29.49 | 2,877,909 | -0.02(-0.07%) |
Nov 20, 2019 | 29.50 | 29.54 | 29.41 | 29.51 | 7,337,326 | -0.08(-0.27%) |
Nov 19, 2019 | 29.48 | 29.61 | 29.45 | 29.59 | 3,079,335 | +0.14(+0.48%) |
Nov 18, 2019 | 29.45 | 29.57 | 29.42 | 29.45 | 8,456,210 | -0.06(-0.20%) |
Nov 15, 2019 | 29.44 | 29.56 | 29.39 | 29.51 | 3,136,500 | +0.12(+0.41%) |
Nov 14, 2019 | 29.35 | 29.49 | 29.35 | 29.39 | 3,123,789 | +0.00(+0.00%) |
Nov 13, 2019 | 29.36 | 29.43 | 29.35 | 29.39 | 8,668,050 | -0.01(-0.03%) |
Nov 12, 2019 | 29.40 | 29.44 | 29.32 | 29.40 | 5,167,379 | +0.10(+0.34%) |
Nov 11, 2019 | 29.37 | 29.44 | 29.30 | 29.30 | 7,787,475 | -0.13(-0.44%) |
Nov 08, 2019 | 29.36 | 29.46 | 29.25 | 29.43 | 6,641,200 | +0.07(+0.24%) |
Nov 07, 2019 | 29.64 | 29.64 | 29.33 | 29.36 | 9,058,724 | -0.09(-0.31%) |
Nov 06, 2019 | 29.40 | 29.56 | 29.34 | 29.45 | 10,939,808 | +0.05(+0.17%) |
Nov 05, 2019 | 29.06 | 29.46 | 29.06 | 29.40 | 22,181,552 | +0.35(+1.20%) |
Nov 04, 2019 | 28.61 | 29.14 | 28.38 | 29.05 | 73,268,824 | +7.04(+31.99%) |