Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.13 | 29.20 | 28.49 | 28.67 | 7,593,458 | -0.63(-2.14%) |
Jan 30, 2020 | 28.60 | 29.43 | 28.60 | 29.30 | 7,207,889 | +0.42(+1.47%) |
Jan 29, 2020 | 28.85 | 29.12 | 28.73 | 28.87 | 5,261,509 | +0.06(+0.21%) |
Jan 28, 2020 | 28.67 | 29.10 | 28.55 | 28.81 | 7,316,870 | +0.33(+1.15%) |
Jan 27, 2020 | 28.38 | 28.54 | 28.04 | 28.48 | 9,126,660 | -0.38(-1.32%) |
Jan 24, 2020 | 30.16 | 30.52 | 28.69 | 28.86 | 17,835,114 | -3.16(-9.86%) |
Jan 23, 2020 | 32.15 | 32.17 | 31.69 | 32.02 | 9,371,589 | -0.19(-0.60%) |
Jan 22, 2020 | 31.91 | 32.22 | 31.70 | 32.22 | 6,447,290 | +0.62(+1.96%) |
Jan 21, 2020 | 31.46 | 31.85 | 31.41 | 31.60 | 6,617,041 | -0.04(-0.11%) |
Jan 17, 2020 | 31.48 | 31.82 | 31.39 | 31.63 | 6,441,026 | +0.25(+0.79%) |
Jan 16, 2020 | 31.31 | 31.50 | 31.23 | 31.38 | 6,637,717 | +0.25(+0.80%) |
Jan 15, 2020 | 31.20 | 31.36 | 31.00 | 31.14 | 5,942,322 | -0.18(-0.56%) |
Jan 14, 2020 | 31.29 | 31.57 | 31.23 | 31.31 | 7,919,238 | -0.01(-0.03%) |
Jan 13, 2020 | 31.43 | 31.47 | 31.13 | 31.32 | 4,412,064 | -0.05(-0.17%) |
Jan 10, 2020 | 31.33 | 31.56 | 31.15 | 31.38 | 5,519,781 | +0.04(+0.11%) |
Jan 09, 2020 | 31.53 | 31.71 | 31.23 | 31.34 | 4,460,994 | -0.02(-0.06%) |
Jan 08, 2020 | 31.15 | 31.54 | 31.14 | 31.36 | 5,354,793 | +0.24(+0.77%) |
Jan 07, 2020 | 31.41 | 31.47 | 31.10 | 31.12 | 3,543,077 | -0.44(-1.40%) |
Jan 06, 2020 | 31.26 | 31.56 | 31.15 | 31.56 | 5,817,434 | -0.01(-0.03%) |
Jan 03, 2020 | 31.55 | 31.82 | 31.45 | 31.57 | 4,515,105 | -0.46(-1.44%) |
Jan 02, 2020 | 31.97 | 32.06 | 31.87 | 32.03 | 4,033,694 | +0.18(+0.56%) |
Dec 31, 2019 | 31.89 | 32.04 | 31.73 | 31.85 | 3,004,417 | -0.04(-0.11%) |
Dec 30, 2019 | 32.22 | 32.22 | 31.85 | 31.89 | 2,903,196 | -0.21(-0.66%) |
Dec 27, 2019 | 32.12 | 32.24 | 32.05 | 32.10 | 3,314,853 | +0.03(+0.08%) |
Dec 26, 2019 | 32.20 | 32.28 | 32.01 | 32.07 | 2,997,556 | -0.05(-0.17%) |
Dec 24, 2019 | 32.14 | 32.24 | 32.08 | 32.13 | 1,283,118 | -0.01(-0.03%) |
Dec 23, 2019 | 32.53 | 32.53 | 32.07 | 32.14 | 3,397,418 | -0.36(-1.12%) |
Dec 20, 2019 | 32.38 | 32.74 | 32.30 | 32.50 | 16,349,862 | +0.27(+0.82%) |
Dec 19, 2019 | 32.56 | 32.61 | 32.07 | 32.23 | 7,370,657 | -0.31(-0.95%) |
Dec 18, 2019 | 32.73 | 32.79 | 32.48 | 32.54 | 7,485,704 | -0.11(-0.33%) |
Dec 17, 2019 | 32.97 | 32.97 | 32.60 | 32.65 | 9,267,753 | -0.24(-0.73%) |
Dec 16, 2019 | 33.52 | 33.71 | 32.88 | 32.89 | 7,300,928 | -0.45(-1.35%) |
Dec 13, 2019 | 33.27 | 33.77 | 33.10 | 33.34 | 5,049,606 | +0.00(+0.00%) |
Dec 12, 2019 | 32.73 | 33.45 | 32.66 | 33.34 | 6,039,058 | +0.49(+1.48%) |
Dec 11, 2019 | 33.04 | 33.21 | 32.73 | 32.85 | 4,976,629 | -0.25(-0.75%) |
Dec 10, 2019 | 33.13 | 33.30 | 33.01 | 33.10 | 5,028,391 | -0.12(-0.37%) |
Dec 09, 2019 | 33.40 | 33.47 | 33.22 | 33.22 | 4,780,144 | -0.18(-0.53%) |
Dec 06, 2019 | 33.54 | 33.68 | 33.38 | 33.40 | 4,983,585 | +0.24(+0.72%) |
Dec 05, 2019 | 32.96 | 33.27 | 32.86 | 33.16 | 5,443,666 | +0.01(+0.03%) |
Dec 04, 2019 | 32.58 | 33.29 | 32.58 | 33.15 | 6,941,885 | +0.58(+1.79%) |
Dec 03, 2019 | 32.50 | 32.65 | 31.99 | 32.57 | 5,642,695 | -0.28(-0.86%) |
Dec 02, 2019 | 33.26 | 33.26 | 32.81 | 32.85 | 4,596,491 | -0.24(-0.72%) |
Nov 29, 2019 | 33.02 | 33.24 | 32.97 | 33.09 | 1,800,095 | +0.03(+0.08%) |
Nov 27, 2019 | 33.06 | 33.15 | 32.84 | 33.06 | 3,455,035 | +0.34(+1.03%) |
Nov 26, 2019 | 33.02 | 33.25 | 32.73 | 32.73 | 5,547,044 | -0.29(-0.88%) |
Nov 25, 2019 | 32.72 | 33.10 | 32.66 | 33.02 | 6,372,567 | +0.38(+1.17%) |
Nov 22, 2019 | 32.61 | 32.83 | 32.45 | 32.64 | 3,472,784 | +0.12(+0.35%) |
Nov 21, 2019 | 32.38 | 32.62 | 32.13 | 32.53 | 3,735,459 | +0.19(+0.57%) |
Nov 20, 2019 | 32.50 | 32.67 | 32.25 | 32.34 | 4,402,411 | -0.32(-0.97%) |
Nov 19, 2019 | 32.90 | 32.94 | 32.58 | 32.66 | 3,698,336 | -0.17(-0.51%) |
Nov 18, 2019 | 32.66 | 32.85 | 32.45 | 32.83 | 4,986,040 | +0.05(+0.16%) |
Nov 15, 2019 | 32.73 | 32.94 | 32.66 | 32.77 | 5,181,987 | +0.28(+0.87%) |
Nov 14, 2019 | 32.16 | 32.62 | 32.15 | 32.49 | 3,512,627 | +0.15(+0.46%) |
Nov 13, 2019 | 32.34 | 32.65 | 32.27 | 32.34 | 3,181,092 | -0.29(-0.89%) |
Nov 12, 2019 | 32.58 | 32.71 | 32.42 | 32.63 | 4,130,498 | +0.00(+0.00%) |
Nov 11, 2019 | 32.47 | 32.77 | 32.39 | 32.63 | 3,498,772 | -0.04(-0.14%) |
Nov 08, 2019 | 32.64 | 32.71 | 32.21 | 32.68 | 4,536,811 | -0.02(-0.05%) |
Nov 07, 2019 | 32.76 | 33.02 | 32.65 | 32.69 | 5,465,611 | +0.12(+0.38%) |
Nov 06, 2019 | 32.15 | 32.60 | 32.06 | 32.57 | 5,587,606 | +0.48(+1.49%) |
Nov 05, 2019 | 32.07 | 32.32 | 31.98 | 32.09 | 8,160,119 | +0.07(+0.22%) |
Nov 04, 2019 | 31.84 | 32.05 | 31.75 | 32.02 | 4,689,848 | +0.41(+1.29%) |