Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 51.02 | 51.22 | 50.62 | 51.22 | 1,843,403 | +0.13(+0.25%) |
Oct 30, 2019 | 50.97 | 51.34 | 50.64 | 51.09 | 1,853,798 | +0.12(+0.23%) |
Oct 29, 2019 | 50.75 | 51.33 | 50.58 | 50.98 | 2,551,427 | +0.31(+0.62%) |
Oct 28, 2019 | 51.11 | 51.20 | 50.65 | 50.66 | 2,684,704 | -0.31(-0.60%) |
Oct 25, 2019 | 51.60 | 51.63 | 50.83 | 50.97 | 1,973,512 | -0.62(-1.20%) |
Oct 24, 2019 | 52.13 | 52.24 | 51.42 | 51.59 | 1,590,181 | -0.34(-0.66%) |
Oct 23, 2019 | 51.68 | 52.01 | 51.56 | 51.93 | 2,028,790 | +0.33(+0.64%) |
Oct 22, 2019 | 53.18 | 53.36 | 51.44 | 51.60 | 3,264,561 | -2.03(-3.78%) |
Oct 21, 2019 | 53.43 | 53.64 | 53.13 | 53.62 | 1,396,145 | +0.68(+1.29%) |
Oct 18, 2019 | 52.75 | 53.24 | 52.33 | 52.94 | 2,554,343 | +0.33(+0.63%) |
Oct 17, 2019 | 53.25 | 53.26 | 52.32 | 52.61 | 2,905,644 | -0.24(-0.46%) |
Oct 16, 2019 | 53.24 | 53.31 | 52.43 | 52.85 | 2,548,438 | -0.53(-0.99%) |
Oct 15, 2019 | 53.18 | 53.60 | 53.15 | 53.38 | 1,767,868 | +0.29(+0.54%) |
Oct 14, 2019 | 52.62 | 53.18 | 52.55 | 53.10 | 1,751,488 | +0.48(+0.90%) |
Oct 11, 2019 | 52.90 | 53.24 | 52.57 | 52.62 | 2,258,021 | +0.25(+0.48%) |
Oct 10, 2019 | 52.21 | 52.74 | 52.21 | 52.37 | 1,547,906 | +0.25(+0.48%) |
Oct 09, 2019 | 52.20 | 52.37 | 51.79 | 52.12 | 1,554,853 | +0.23(+0.45%) |
Oct 08, 2019 | 52.56 | 52.56 | 51.87 | 51.88 | 2,630,190 | -1.01(-1.90%) |
Oct 07, 2019 | 53.32 | 53.41 | 52.88 | 52.89 | 1,496,421 | -0.51(-0.96%) |
Oct 04, 2019 | 52.27 | 53.47 | 52.20 | 53.40 | 1,429,790 | +1.17(+2.23%) |
Oct 03, 2019 | 51.97 | 52.28 | 51.52 | 52.23 | 1,858,760 | +0.13(+0.24%) |
Oct 02, 2019 | 53.06 | 53.12 | 51.92 | 52.11 | 2,308,123 | -1.24(-2.32%) |
Oct 01, 2019 | 54.52 | 54.54 | 53.33 | 53.35 | 1,581,007 | -1.04(-1.91%) |
Sep 30, 2019 | 54.24 | 54.49 | 54.08 | 54.39 | 1,893,031 | +0.14(+0.26%) |
Sep 27, 2019 | 54.56 | 54.56 | 53.93 | 54.24 | 1,632,056 | -0.14(-0.26%) |
Sep 26, 2019 | 54.29 | 54.57 | 54.00 | 54.39 | 1,659,436 | +0.23(+0.43%) |
Sep 25, 2019 | 54.32 | 54.50 | 53.99 | 54.15 | 1,999,176 | -0.18(-0.33%) |
Sep 24, 2019 | 54.15 | 54.54 | 53.97 | 54.33 | 2,553,147 | +0.32(+0.60%) |
Sep 23, 2019 | 54.06 | 54.30 | 53.96 | 54.01 | 1,858,761 | -0.22(-0.41%) |
Sep 20, 2019 | 54.55 | 54.68 | 54.00 | 54.23 | 2,656,424 | -0.18(-0.33%) |
Sep 19, 2019 | 54.54 | 54.94 | 54.36 | 54.41 | 1,432,416 | -0.16(-0.30%) |
Sep 18, 2019 | 54.48 | 54.58 | 54.14 | 54.58 | 1,575,308 | +0.08(+0.15%) |
Sep 17, 2019 | 53.80 | 54.51 | 53.62 | 54.50 | 1,724,289 | +0.63(+1.17%) |
Sep 16, 2019 | 53.89 | 54.05 | 53.51 | 53.87 | 978,277 | -0.26(-0.48%) |
Sep 13, 2019 | 53.88 | 54.30 | 53.56 | 54.13 | 2,114,374 | +0.35(+0.65%) |
Sep 12, 2019 | 53.21 | 53.88 | 52.90 | 53.78 | 2,023,526 | +0.80(+1.51%) |
Sep 11, 2019 | 53.19 | 53.25 | 52.57 | 52.98 | 1,713,827 | -0.23(-0.44%) |
Sep 10, 2019 | 53.99 | 54.01 | 53.06 | 53.21 | 2,517,813 | -0.90(-1.66%) |
Sep 09, 2019 | 54.45 | 54.45 | 53.71 | 54.11 | 2,054,147 | -0.02(-0.03%) |
Sep 06, 2019 | 53.88 | 54.53 | 53.83 | 54.13 | 2,106,016 | +0.30(+0.55%) |
Sep 05, 2019 | 54.07 | 54.25 | 53.62 | 53.83 | 2,431,896 | +0.25(+0.47%) |
Sep 04, 2019 | 53.17 | 53.62 | 52.71 | 53.58 | 2,091,804 | +0.77(+1.46%) |
Sep 03, 2019 | 52.18 | 52.84 | 52.05 | 52.81 | 1,999,375 | +0.51(+0.98%) |
Aug 30, 2019 | 52.72 | 52.72 | 52.10 | 52.30 | 2,054,753 | -0.07(-0.14%) |
Aug 29, 2019 | 52.54 | 52.57 | 51.98 | 52.37 | 2,731,371 | +0.22(+0.43%) |
Aug 28, 2019 | 52.05 | 52.40 | 51.81 | 52.15 | 1,373,074 | -0.12(-0.24%) |
Aug 27, 2019 | 52.53 | 52.76 | 52.02 | 52.27 | 1,878,518 | -0.02(-0.03%) |
Aug 26, 2019 | 52.06 | 52.31 | 51.74 | 52.29 | 1,217,405 | +0.42(+0.81%) |
Aug 23, 2019 | 52.99 | 53.40 | 51.65 | 51.87 | 2,079,653 | -1.23(-2.32%) |
Aug 22, 2019 | 52.84 | 53.28 | 52.68 | 53.10 | 1,344,829 | +0.54(+1.02%) |
Aug 21, 2019 | 52.42 | 52.63 | 52.18 | 52.56 | 1,609,559 | +0.30(+0.58%) |
Aug 20, 2019 | 52.57 | 52.94 | 52.23 | 52.26 | 1,831,000 | -0.52(-0.98%) |
Aug 19, 2019 | 52.67 | 52.90 | 52.46 | 52.78 | 1,409,574 | +0.58(+1.11%) |
Aug 16, 2019 | 51.88 | 52.36 | 51.76 | 52.20 | 1,981,304 | +0.52(+1.00%) |
Aug 15, 2019 | 51.25 | 51.82 | 51.05 | 51.68 | 1,636,823 | +0.57(+1.12%) |
Aug 14, 2019 | 51.95 | 52.35 | 50.92 | 51.11 | 2,249,334 | -1.47(-2.80%) |
Aug 13, 2019 | 51.70 | 52.82 | 51.67 | 52.58 | 1,724,468 | +0.84(+1.62%) |
Aug 12, 2019 | 52.09 | 52.39 | 51.65 | 51.74 | 1,643,338 | -0.57(-1.09%) |
Aug 09, 2019 | 52.45 | 52.71 | 52.14 | 52.31 | 1,570,661 | -0.09(-0.17%) |
Aug 08, 2019 | 52.13 | 52.59 | 51.93 | 52.40 | 2,361,070 | +0.62(+1.19%) |
Aug 07, 2019 | 50.92 | 52.12 | 50.45 | 51.79 | 2,181,662 | +0.35(+0.68%) |
Aug 06, 2019 | 50.44 | 51.48 | 50.16 | 51.44 | 2,242,557 | +0.95(+1.87%) |
Aug 05, 2019 | 51.06 | 51.38 | 50.03 | 50.49 | 3,308,454 | -0.82(-1.60%) |
Aug 02, 2019 | 51.60 | 52.23 | 50.51 | 51.31 | 3,879,943 | +0.52(+1.02%) |