Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.96 | 27.17 | 26.32 | 26.49 | 3,290,961 | -0.96(-3.51%) |
Jan 30, 2020 | 27.46 | 27.93 | 26.91 | 27.45 | 2,628,154 | -0.49(-1.74%) |
Jan 29, 2020 | 28.69 | 29.24 | 27.93 | 27.94 | 7,858,133 | -0.49(-1.71%) |
Jan 28, 2020 | 28.14 | 28.80 | 27.90 | 28.43 | 8,433,276 | +0.53(+1.88%) |
Jan 27, 2020 | 27.79 | 28.54 | 27.76 | 27.90 | 4,289,575 | -0.77(-2.68%) |
Jan 24, 2020 | 29.71 | 29.86 | 28.26 | 28.67 | 4,125,005 | -1.05(-3.54%) |
Jan 23, 2020 | 29.36 | 30.06 | 28.67 | 29.72 | 3,658,511 | +0.14(+0.46%) |
Jan 22, 2020 | 30.02 | 30.15 | 29.51 | 29.59 | 2,286,837 | -0.91(-3.00%) |
Jan 21, 2020 | 31.46 | 31.46 | 30.48 | 30.50 | 2,425,813 | -1.28(-4.04%) |
Jan 17, 2020 | 32.70 | 32.85 | 31.75 | 31.79 | 2,497,197 | -0.70(-2.16%) |
Jan 16, 2020 | 33.65 | 33.67 | 32.31 | 32.49 | 2,791,288 | -0.92(-2.77%) |
Jan 15, 2020 | 33.30 | 33.57 | 32.89 | 33.41 | 1,201,897 | +0.04(+0.12%) |
Jan 14, 2020 | 32.66 | 33.49 | 32.39 | 33.37 | 1,443,131 | +0.87(+2.66%) |
Jan 13, 2020 | 32.37 | 32.73 | 31.84 | 32.51 | 1,571,386 | +0.06(+0.18%) |
Jan 10, 2020 | 33.00 | 33.00 | 32.29 | 32.45 | 1,520,739 | -0.65(-1.97%) |
Jan 09, 2020 | 33.10 | 33.23 | 32.17 | 33.10 | 1,824,758 | -0.17(-0.50%) |
Jan 08, 2020 | 34.70 | 35.08 | 32.90 | 33.26 | 1,982,718 | -1.49(-4.28%) |
Jan 07, 2020 | 34.73 | 34.96 | 34.26 | 34.75 | 1,725,689 | -0.30(-0.86%) |
Jan 06, 2020 | 34.78 | 35.23 | 34.51 | 35.06 | 1,872,518 | +0.66(+1.92%) |
Jan 03, 2020 | 34.62 | 34.98 | 33.76 | 34.39 | 3,467,696 | +1.16(+3.48%) |
Jan 02, 2020 | 33.59 | 33.75 | 32.96 | 33.24 | 1,241,892 | -0.15(-0.44%) |
Dec 31, 2019 | 32.59 | 33.56 | 32.41 | 33.38 | 1,375,447 | +0.45(+1.36%) |
Dec 30, 2019 | 33.18 | 33.62 | 32.88 | 32.93 | 1,329,512 | -0.10(-0.29%) |
Dec 27, 2019 | 33.46 | 33.58 | 32.95 | 33.03 | 1,806,905 | -0.43(-1.28%) |
Dec 26, 2019 | 33.97 | 34.05 | 33.39 | 33.46 | 992,397 | -0.17(-0.49%) |
Dec 24, 2019 | 33.38 | 33.78 | 33.36 | 33.62 | 917,683 | +0.32(+0.96%) |
Dec 23, 2019 | 32.89 | 33.52 | 32.89 | 33.30 | 1,288,668 | +0.49(+1.48%) |
Dec 20, 2019 | 32.99 | 33.09 | 32.41 | 32.82 | 2,456,918 | -0.19(-0.59%) |
Dec 19, 2019 | 33.26 | 33.49 | 32.64 | 33.01 | 2,640,738 | -0.25(-0.76%) |
Dec 18, 2019 | 32.96 | 33.51 | 32.68 | 33.26 | 2,158,745 | +0.21(+0.65%) |
Dec 17, 2019 | 31.90 | 33.07 | 31.90 | 33.05 | 3,549,387 | +0.41(+1.25%) |
Dec 16, 2019 | 32.81 | 33.35 | 32.60 | 32.64 | 1,643,569 | +0.16(+0.48%) |
Dec 13, 2019 | 33.61 | 33.88 | 32.31 | 32.49 | 1,837,422 | -0.91(-2.71%) |
Dec 12, 2019 | 31.99 | 33.63 | 31.93 | 33.39 | 2,414,326 | +0.98(+3.03%) |
Dec 11, 2019 | 32.02 | 32.61 | 31.89 | 32.41 | 1,698,336 | +0.24(+0.76%) |
Dec 10, 2019 | 32.51 | 32.59 | 31.81 | 32.16 | 1,236,657 | -0.12(-0.36%) |
Dec 09, 2019 | 31.45 | 32.66 | 31.35 | 32.28 | 1,674,534 | +0.52(+1.62%) |
Dec 06, 2019 | 30.28 | 31.95 | 30.28 | 31.77 | 2,211,853 | +1.49(+4.92%) |
Dec 05, 2019 | 31.14 | 31.29 | 29.93 | 30.28 | 2,436,721 | -0.61(-1.98%) |
Dec 04, 2019 | 30.68 | 31.45 | 30.61 | 30.89 | 1,964,797 | +0.78(+2.59%) |
Dec 03, 2019 | 29.77 | 30.51 | 29.47 | 30.11 | 1,702,963 | -0.27(-0.90%) |
Dec 02, 2019 | 30.65 | 30.90 | 30.21 | 30.38 | 995,078 | +0.33(+1.10%) |
Nov 29, 2019 | 30.26 | 30.54 | 29.89 | 30.05 | 929,192 | -0.90(-2.89%) |
Nov 27, 2019 | 31.17 | 31.45 | 30.61 | 30.95 | 1,398,258 | -0.16(-0.50%) |
Nov 26, 2019 | 31.57 | 31.88 | 30.95 | 31.10 | 2,207,658 | -0.61(-1.93%) |
Nov 25, 2019 | 30.67 | 31.76 | 30.28 | 31.72 | 2,115,384 | +1.01(+3.30%) |
Nov 22, 2019 | 31.04 | 31.49 | 29.96 | 30.70 | 2,472,434 | -0.22(-0.72%) |
Nov 21, 2019 | 30.36 | 31.01 | 30.25 | 30.93 | 2,696,139 | +0.84(+2.78%) |
Nov 20, 2019 | 28.82 | 30.32 | 28.47 | 30.09 | 3,090,979 | +1.27(+4.42%) |
Nov 19, 2019 | 29.29 | 29.29 | 28.24 | 28.82 | 2,676,107 | -0.41(-1.40%) |
Nov 18, 2019 | 30.33 | 30.34 | 29.29 | 29.23 | 1,985,814 | -1.38(-4.52%) |
Nov 15, 2019 | 30.17 | 30.93 | 30.10 | 30.61 | 1,525,774 | +0.72(+2.41%) |
Nov 14, 2019 | 29.91 | 30.70 | 29.67 | 29.89 | 2,161,493 | +0.17(+0.56%) |
Nov 13, 2019 | 30.27 | 30.86 | 29.45 | 29.72 | 1,978,846 | -0.90(-2.95%) |
Nov 12, 2019 | 31.07 | 31.25 | 30.28 | 30.63 | 2,024,100 | -0.26(-0.85%) |
Nov 11, 2019 | 31.18 | 31.44 | 30.74 | 30.89 | 1,858,205 | -0.95(-3.00%) |
Nov 08, 2019 | 31.47 | 32.19 | 30.96 | 31.84 | 2,493,498 | -0.27(-0.85%) |
Nov 07, 2019 | 31.06 | 32.21 | 31.06 | 32.12 | 3,475,284 | +1.64(+5.40%) |
Nov 06, 2019 | 30.74 | 31.61 | 30.07 | 30.47 | 2,934,984 | -0.55(-1.79%) |
Nov 05, 2019 | 30.94 | 31.76 | 30.78 | 31.03 | 2,935,978 | +0.47(+1.53%) |
Nov 04, 2019 | 30.08 | 30.92 | 30.03 | 30.56 | 3,416,086 | +1.31(+4.49%) |