Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 51.03 | 51.23 | 50.63 | 51.23 | 1,843,135 | +0.13(+0.25%) |
Oct 30, 2019 | 50.98 | 51.34 | 50.64 | 51.10 | 1,853,529 | +0.12(+0.23%) |
Oct 29, 2019 | 50.76 | 51.34 | 50.59 | 50.98 | 2,551,056 | +0.31(+0.62%) |
Oct 28, 2019 | 51.12 | 51.21 | 50.65 | 50.67 | 2,684,313 | -0.31(-0.60%) |
Oct 25, 2019 | 51.60 | 51.64 | 50.83 | 50.98 | 1,973,225 | -0.62(-1.20%) |
Oct 24, 2019 | 52.13 | 52.25 | 51.42 | 51.60 | 1,589,949 | -0.34(-0.66%) |
Oct 23, 2019 | 51.69 | 52.01 | 51.57 | 51.94 | 2,028,495 | +0.33(+0.64%) |
Oct 22, 2019 | 53.18 | 53.36 | 51.45 | 51.60 | 3,264,085 | -2.03(-3.78%) |
Oct 21, 2019 | 53.44 | 53.65 | 53.14 | 53.63 | 1,395,942 | +0.68(+1.29%) |
Oct 18, 2019 | 52.76 | 53.25 | 52.34 | 52.95 | 2,553,972 | +0.33(+0.63%) |
Oct 17, 2019 | 53.26 | 53.26 | 52.33 | 52.62 | 2,905,221 | -0.24(-0.46%) |
Oct 16, 2019 | 53.25 | 53.31 | 52.44 | 52.86 | 2,548,067 | -0.53(-0.99%) |
Oct 15, 2019 | 53.18 | 53.61 | 53.16 | 53.39 | 1,767,611 | +0.29(+0.54%) |
Oct 14, 2019 | 52.63 | 53.18 | 52.56 | 53.10 | 1,751,233 | +0.48(+0.90%) |
Oct 11, 2019 | 52.91 | 53.25 | 52.58 | 52.63 | 2,257,693 | +0.25(+0.48%) |
Oct 10, 2019 | 52.21 | 52.74 | 52.21 | 52.38 | 1,547,680 | +0.25(+0.48%) |
Oct 09, 2019 | 52.21 | 52.38 | 51.80 | 52.12 | 1,554,627 | +0.23(+0.45%) |
Oct 08, 2019 | 52.56 | 52.56 | 51.88 | 51.89 | 2,629,807 | -1.01(-1.90%) |
Oct 07, 2019 | 53.33 | 53.42 | 52.89 | 52.90 | 1,496,203 | -0.51(-0.96%) |
Oct 04, 2019 | 52.28 | 53.48 | 52.21 | 53.41 | 1,429,582 | +1.17(+2.23%) |
Oct 03, 2019 | 51.98 | 52.29 | 51.52 | 52.24 | 1,858,489 | +0.13(+0.24%) |
Oct 02, 2019 | 53.07 | 53.13 | 51.93 | 52.12 | 2,307,787 | -1.24(-2.32%) |
Oct 01, 2019 | 54.53 | 54.55 | 53.34 | 53.35 | 1,580,777 | -1.04(-1.91%) |
Sep 30, 2019 | 54.25 | 54.50 | 54.09 | 54.40 | 1,892,756 | +0.14(+0.26%) |
Sep 27, 2019 | 54.57 | 54.57 | 53.94 | 54.25 | 1,631,818 | -0.14(-0.26%) |
Sep 26, 2019 | 54.30 | 54.58 | 54.01 | 54.40 | 1,659,194 | +0.23(+0.43%) |
Sep 25, 2019 | 54.33 | 54.50 | 54.00 | 54.16 | 1,998,885 | -0.18(-0.33%) |
Sep 24, 2019 | 54.15 | 54.55 | 53.98 | 54.34 | 2,552,775 | +0.32(+0.60%) |
Sep 23, 2019 | 54.07 | 54.31 | 53.97 | 54.02 | 1,858,490 | -0.22(-0.41%) |
Sep 20, 2019 | 54.56 | 54.69 | 54.01 | 54.24 | 2,656,037 | -0.18(-0.33%) |
Sep 19, 2019 | 54.55 | 54.95 | 54.37 | 54.42 | 1,432,207 | -0.16(-0.30%) |
Sep 18, 2019 | 54.49 | 54.59 | 54.14 | 54.58 | 1,575,079 | +0.08(+0.15%) |
Sep 17, 2019 | 53.80 | 54.52 | 53.62 | 54.50 | 1,724,038 | +0.63(+1.17%) |
Sep 16, 2019 | 53.90 | 54.05 | 53.52 | 53.87 | 978,135 | -0.26(-0.48%) |
Sep 13, 2019 | 53.88 | 54.31 | 53.57 | 54.14 | 2,114,066 | +0.35(+0.65%) |
Sep 12, 2019 | 53.22 | 53.89 | 52.91 | 53.79 | 2,023,231 | +0.80(+1.51%) |
Sep 11, 2019 | 53.19 | 53.26 | 52.58 | 52.99 | 1,713,578 | -0.23(-0.44%) |
Sep 10, 2019 | 54.00 | 54.02 | 53.07 | 53.22 | 2,517,447 | -0.90(-1.66%) |
Sep 09, 2019 | 54.46 | 54.46 | 53.72 | 54.12 | 2,053,848 | -0.02(-0.03%) |
Sep 06, 2019 | 53.88 | 54.54 | 53.84 | 54.14 | 2,105,709 | +0.30(+0.55%) |
Sep 05, 2019 | 54.08 | 54.26 | 53.62 | 53.84 | 2,431,542 | +0.25(+0.47%) |
Sep 04, 2019 | 53.17 | 53.63 | 52.72 | 53.59 | 2,091,500 | +0.77(+1.46%) |
Sep 03, 2019 | 52.19 | 52.85 | 52.05 | 52.82 | 1,999,084 | +0.51(+0.98%) |
Aug 30, 2019 | 52.73 | 52.73 | 52.11 | 52.30 | 2,054,453 | -0.07(-0.14%) |
Aug 29, 2019 | 52.55 | 52.58 | 51.98 | 52.38 | 2,730,973 | +0.22(+0.43%) |
Aug 28, 2019 | 52.05 | 52.41 | 51.81 | 52.15 | 1,372,873 | -0.12(-0.24%) |
Aug 27, 2019 | 52.54 | 52.77 | 52.03 | 52.28 | 1,878,244 | -0.02(-0.03%) |
Aug 26, 2019 | 52.06 | 52.32 | 51.75 | 52.30 | 1,217,228 | +0.42(+0.81%) |
Aug 23, 2019 | 53.00 | 53.40 | 51.66 | 51.88 | 2,079,350 | -1.23(-2.32%) |
Aug 22, 2019 | 52.85 | 53.29 | 52.69 | 53.11 | 1,344,633 | +0.54(+1.02%) |
Aug 21, 2019 | 52.43 | 52.63 | 52.19 | 52.57 | 1,609,324 | +0.30(+0.58%) |
Aug 20, 2019 | 52.58 | 52.94 | 52.24 | 52.27 | 1,830,734 | -0.52(-0.98%) |
Aug 19, 2019 | 52.68 | 52.91 | 52.47 | 52.79 | 1,409,369 | +0.58(+1.11%) |
Aug 16, 2019 | 51.88 | 52.37 | 51.77 | 52.21 | 1,981,016 | +0.52(+1.00%) |
Aug 15, 2019 | 51.26 | 51.83 | 51.05 | 51.69 | 1,636,585 | +0.57(+1.12%) |
Aug 14, 2019 | 51.96 | 52.36 | 50.93 | 51.12 | 2,249,006 | -1.47(-2.80%) |
Aug 13, 2019 | 51.71 | 52.83 | 51.68 | 52.59 | 1,724,217 | +0.84(+1.62%) |
Aug 12, 2019 | 52.10 | 52.39 | 51.65 | 51.75 | 1,643,098 | -0.57(-1.09%) |
Aug 09, 2019 | 52.46 | 52.72 | 52.14 | 52.32 | 1,570,432 | -0.09(-0.17%) |
Aug 08, 2019 | 52.13 | 52.60 | 51.94 | 52.41 | 2,360,726 | +0.62(+1.19%) |
Aug 07, 2019 | 50.93 | 52.13 | 50.46 | 51.80 | 2,181,344 | +0.35(+0.68%) |
Aug 06, 2019 | 50.45 | 51.48 | 50.17 | 51.45 | 2,242,230 | +0.95(+1.87%) |
Aug 05, 2019 | 51.06 | 51.38 | 50.04 | 50.50 | 3,307,972 | -0.82(-1.60%) |
Aug 02, 2019 | 51.61 | 52.23 | 50.52 | 51.32 | 3,879,377 | +0.52(+1.02%) |