Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 51.85 | 52.01 | 51.06 | 51.18 | 1,413,612 | -0.66(-1.28%) |
Sep 27, 2019 | 52.67 | 52.90 | 51.43 | 51.85 | 2,316,146 | -0.49(-0.94%) |
Sep 26, 2019 | 52.32 | 52.66 | 51.85 | 52.34 | 1,163,754 | -0.07(-0.14%) |
Sep 25, 2019 | 51.85 | 52.55 | 51.67 | 52.42 | 1,260,026 | +0.61(+1.17%) |
Sep 24, 2019 | 52.22 | 52.38 | 51.11 | 51.81 | 1,662,568 | -0.30(-0.57%) |
Sep 23, 2019 | 51.57 | 52.39 | 51.32 | 52.11 | 958,402 | +0.06(+0.11%) |
Sep 20, 2019 | 52.77 | 52.91 | 52.00 | 52.05 | 2,343,646 | -0.59(-1.13%) |
Sep 19, 2019 | 52.74 | 52.91 | 52.23 | 52.64 | 1,550,662 | -0.43(-0.82%) |
Sep 18, 2019 | 53.11 | 53.24 | 52.37 | 53.08 | 1,187,239 | -0.30(-0.57%) |
Sep 17, 2019 | 53.65 | 53.83 | 53.13 | 53.38 | 1,335,587 | -0.62(-1.14%) |
Sep 16, 2019 | 53.23 | 54.03 | 53.09 | 54.00 | 1,707,712 | +0.15(+0.28%) |
Sep 13, 2019 | 53.95 | 54.34 | 53.69 | 53.85 | 1,657,763 | +0.43(+0.81%) |
Sep 12, 2019 | 52.60 | 53.67 | 52.33 | 53.42 | 1,610,557 | +0.39(+0.73%) |
Sep 11, 2019 | 52.16 | 53.05 | 50.99 | 53.03 | 1,139,892 | +0.92(+1.77%) |
Sep 10, 2019 | 51.15 | 52.14 | 50.94 | 52.11 | 1,448,400 | +1.25(+2.46%) |
Sep 09, 2019 | 50.21 | 51.09 | 50.13 | 50.86 | 1,513,473 | +1.06(+2.12%) |
Sep 06, 2019 | 49.57 | 50.07 | 49.18 | 49.80 | 1,115,528 | +0.38(+0.76%) |
Sep 05, 2019 | 49.29 | 50.04 | 49.22 | 49.42 | 1,002,211 | +1.19(+2.46%) |
Sep 04, 2019 | 48.04 | 48.27 | 47.85 | 48.24 | 880,098 | +0.69(+1.44%) |
Sep 03, 2019 | 48.05 | 48.09 | 47.10 | 47.55 | 1,246,585 | -0.98(-2.03%) |
Aug 30, 2019 | 48.82 | 49.00 | 48.33 | 48.53 | 860,264 | +0.14(+0.29%) |
Aug 29, 2019 | 47.71 | 48.52 | 47.71 | 48.39 | 838,780 | +1.26(+2.68%) |
Aug 28, 2019 | 46.40 | 47.19 | 46.28 | 47.13 | 1,201,882 | +0.36(+0.77%) |
Aug 27, 2019 | 47.53 | 47.72 | 46.60 | 46.77 | 1,357,333 | -0.55(-1.16%) |
Aug 26, 2019 | 47.71 | 47.81 | 47.01 | 47.32 | 955,003 | +0.22(+0.46%) |
Aug 23, 2019 | 48.24 | 48.60 | 46.85 | 47.11 | 1,498,749 | -1.46(-3.00%) |
Aug 22, 2019 | 48.34 | 48.97 | 48.16 | 48.56 | 2,397,062 | +0.56(+1.16%) |
Aug 21, 2019 | 47.72 | 48.09 | 47.58 | 48.01 | 1,318,991 | +0.64(+1.34%) |
Aug 20, 2019 | 47.38 | 47.63 | 46.98 | 47.37 | 1,490,572 | -0.19(-0.39%) |
Aug 19, 2019 | 47.69 | 47.83 | 47.03 | 47.56 | 1,207,831 | +0.73(+1.56%) |
Aug 16, 2019 | 46.05 | 47.12 | 45.92 | 46.83 | 1,160,661 | +1.24(+2.71%) |
Aug 15, 2019 | 45.57 | 45.81 | 45.27 | 45.59 | 1,544,548 | +0.27(+0.60%) |
Aug 14, 2019 | 45.71 | 46.26 | 45.09 | 45.32 | 2,233,840 | -1.64(-3.49%) |
Aug 13, 2019 | 46.18 | 47.71 | 45.78 | 46.96 | 989,705 | +0.85(+1.85%) |
Aug 12, 2019 | 46.76 | 47.05 | 46.01 | 46.10 | 1,355,754 | -1.33(-2.80%) |
Aug 09, 2019 | 47.35 | 47.92 | 46.94 | 47.43 | 1,535,146 | -0.23(-0.48%) |
Aug 08, 2019 | 47.43 | 48.14 | 47.14 | 47.66 | 1,128,303 | +0.69(+1.47%) |
Aug 07, 2019 | 46.15 | 47.21 | 45.44 | 46.97 | 1,963,689 | -0.38(-0.81%) |
Aug 06, 2019 | 46.84 | 47.49 | 46.12 | 47.35 | 1,396,302 | +0.98(+2.12%) |
Aug 05, 2019 | 46.89 | 47.38 | 45.91 | 46.37 | 2,483,981 | -1.69(-3.52%) |
Aug 02, 2019 | 48.16 | 48.41 | 47.33 | 48.06 | 1,893,293 | -0.34(-0.70%) |
Aug 01, 2019 | 49.73 | 50.13 | 47.96 | 48.40 | 1,799,120 | -1.47(-2.94%) |
Jul 31, 2019 | 50.58 | 50.59 | 49.50 | 49.87 | 1,639,426 | -0.69(-1.36%) |
Jul 30, 2019 | 50.57 | 50.57 | 49.96 | 50.55 | 1,510,609 | -0.05(-0.10%) |
Jul 29, 2019 | 52.25 | 52.28 | 50.55 | 50.60 | 1,536,683 | -1.84(-3.50%) |
Jul 26, 2019 | 51.37 | 52.51 | 51.33 | 52.44 | 1,492,764 | +1.12(+2.18%) |
Jul 25, 2019 | 53.39 | 53.39 | 50.55 | 51.32 | 3,693,130 | -2.21(-4.13%) |
Jul 24, 2019 | 52.72 | 53.89 | 52.69 | 53.53 | 2,099,687 | +0.45(+0.84%) |
Jul 23, 2019 | 52.72 | 53.20 | 52.68 | 53.09 | 1,270,936 | +0.65(+1.24%) |
Jul 22, 2019 | 52.38 | 52.73 | 52.09 | 52.44 | 979,376 | +0.01(+0.01%) |
Jul 19, 2019 | 52.26 | 52.81 | 52.10 | 52.43 | 1,237,984 | +0.31(+0.59%) |
Jul 18, 2019 | 51.73 | 52.52 | 51.51 | 52.13 | 1,482,982 | +0.40(+0.76%) |
Jul 17, 2019 | 52.87 | 52.92 | 51.41 | 51.73 | 1,599,599 | -1.35(-2.55%) |
Jul 16, 2019 | 53.14 | 53.63 | 52.68 | 53.08 | 1,169,525 | +0.19(+0.36%) |
Jul 15, 2019 | 53.33 | 53.35 | 52.57 | 52.89 | 2,111,261 | -0.33(-0.63%) |
Jul 12, 2019 | 52.91 | 53.29 | 52.69 | 53.23 | 878,867 | +0.45(+0.84%) |
Jul 11, 2019 | 52.63 | 52.96 | 52.30 | 52.78 | 1,238,039 | +0.32(+0.61%) |
Jul 10, 2019 | 52.59 | 52.77 | 52.11 | 52.46 | 1,345,687 | -0.11(-0.20%) |
Jul 09, 2019 | 51.36 | 52.65 | 51.25 | 52.56 | 1,411,766 | +0.85(+1.64%) |
Jul 08, 2019 | 52.34 | 52.47 | 51.59 | 51.72 | 1,573,191 | -1.21(-2.28%) |
Jul 05, 2019 | 52.61 | 53.05 | 52.43 | 52.92 | 759,970 | +0.74(+1.42%) |
Jul 03, 2019 | 52.51 | 52.55 | 52.00 | 52.18 | 876,764 | -0.09(-0.18%) |
Jul 02, 2019 | 52.85 | 52.85 | 51.90 | 52.27 | 1,106,829 | -0.88(-1.66%) |