Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 51.26 | 51.26 | 50.51 | 50.66 | 893,769 | -0.30(-0.58%) |
Sep 27, 2019 | 51.11 | 51.48 | 50.61 | 50.96 | 813,617 | +0.43(+0.85%) |
Sep 26, 2019 | 50.71 | 50.79 | 50.17 | 50.53 | 2,004,829 | -0.24(-0.48%) |
Sep 25, 2019 | 50.66 | 51.16 | 50.11 | 50.78 | 1,354,362 | -0.20(-0.38%) |
Sep 24, 2019 | 51.47 | 51.79 | 50.81 | 50.97 | 1,063,488 | -0.36(-0.71%) |
Sep 23, 2019 | 50.68 | 51.64 | 50.68 | 51.34 | 1,284,541 | +0.33(+0.66%) |
Sep 20, 2019 | 51.01 | 51.43 | 50.79 | 51.00 | 1,742,744 | +0.07(+0.13%) |
Sep 19, 2019 | 50.96 | 51.38 | 50.79 | 50.93 | 1,387,921 | -0.10(-0.20%) |
Sep 18, 2019 | 50.23 | 51.19 | 49.93 | 51.04 | 1,336,147 | +0.47(+0.94%) |
Sep 17, 2019 | 50.41 | 50.88 | 49.93 | 50.56 | 1,207,201 | -0.15(-0.29%) |
Sep 16, 2019 | 50.44 | 50.99 | 50.21 | 50.71 | 848,511 | -0.25(-0.49%) |
Sep 13, 2019 | 50.67 | 51.47 | 50.55 | 50.96 | 1,434,468 | +0.85(+1.69%) |
Sep 12, 2019 | 49.70 | 50.38 | 49.39 | 50.12 | 1,658,173 | +0.48(+0.98%) |
Sep 11, 2019 | 49.35 | 49.81 | 49.00 | 49.63 | 1,274,755 | +0.24(+0.49%) |
Sep 10, 2019 | 48.57 | 49.43 | 48.55 | 49.39 | 1,734,611 | +1.08(+2.23%) |
Sep 09, 2019 | 48.01 | 48.91 | 47.90 | 48.31 | 1,453,073 | +0.82(+1.72%) |
Sep 06, 2019 | 47.39 | 47.84 | 47.24 | 47.49 | 833,280 | +0.07(+0.16%) |
Sep 05, 2019 | 46.93 | 47.79 | 46.93 | 47.42 | 1,109,530 | +1.27(+2.76%) |
Sep 04, 2019 | 46.41 | 46.51 | 45.97 | 46.14 | 1,138,607 | +0.45(+0.98%) |
Sep 03, 2019 | 45.56 | 45.83 | 45.23 | 45.70 | 1,600,111 | -0.20(-0.45%) |
Aug 30, 2019 | 46.41 | 46.61 | 45.88 | 45.90 | 960,502 | -0.19(-0.40%) |
Aug 29, 2019 | 45.78 | 46.37 | 45.62 | 46.09 | 1,096,126 | +0.90(+2.00%) |
Aug 28, 2019 | 44.84 | 45.33 | 44.74 | 45.18 | 1,282,545 | -0.15(-0.33%) |
Aug 27, 2019 | 45.84 | 46.16 | 44.89 | 45.33 | 1,256,743 | -0.38(-0.83%) |
Aug 26, 2019 | 46.07 | 46.07 | 45.50 | 45.71 | 1,690,060 | +0.24(+0.53%) |
Aug 23, 2019 | 46.50 | 47.18 | 45.40 | 45.47 | 1,953,866 | -1.52(-3.24%) |
Aug 22, 2019 | 47.15 | 47.44 | 46.57 | 46.99 | 1,404,495 | +0.17(+0.36%) |
Aug 21, 2019 | 46.66 | 46.97 | 46.23 | 46.83 | 1,519,549 | +0.73(+1.59%) |
Aug 20, 2019 | 46.07 | 46.57 | 45.79 | 46.09 | 1,088,977 | -0.52(-1.11%) |
Aug 19, 2019 | 46.59 | 47.06 | 46.16 | 46.61 | 1,604,597 | +0.95(+2.07%) |
Aug 16, 2019 | 45.04 | 46.32 | 45.04 | 45.67 | 2,198,100 | +0.70(+1.55%) |
Aug 15, 2019 | 45.21 | 45.50 | 44.72 | 44.97 | 2,031,281 | +0.08(+0.19%) |
Aug 14, 2019 | 45.39 | 45.61 | 44.45 | 44.89 | 2,345,260 | -1.65(-3.55%) |
Aug 13, 2019 | 44.88 | 46.68 | 44.53 | 46.54 | 2,520,254 | +1.89(+4.24%) |
Aug 12, 2019 | 45.21 | 45.66 | 44.34 | 44.65 | 1,556,203 | -1.11(-2.43%) |
Aug 09, 2019 | 46.69 | 46.77 | 45.63 | 45.76 | 1,467,663 | -1.17(-2.49%) |
Aug 08, 2019 | 47.19 | 47.42 | 46.34 | 46.93 | 2,022,538 | +0.47(+1.02%) |
Aug 07, 2019 | 47.43 | 47.43 | 45.14 | 46.45 | 3,407,711 | -2.66(-5.42%) |
Aug 06, 2019 | 49.01 | 49.17 | 48.04 | 49.12 | 1,499,493 | +0.50(+1.03%) |
Aug 05, 2019 | 48.62 | 48.95 | 48.16 | 48.62 | 2,121,273 | -1.25(-2.51%) |
Aug 02, 2019 | 49.72 | 49.93 | 49.12 | 49.87 | 1,527,805 | -0.13(-0.26%) |
Aug 01, 2019 | 52.04 | 52.04 | 49.70 | 50.00 | 2,157,828 | -2.12(-4.06%) |
Jul 31, 2019 | 52.81 | 52.88 | 51.73 | 52.11 | 1,247,688 | -0.67(-1.27%) |
Jul 30, 2019 | 52.28 | 52.93 | 52.06 | 52.78 | 655,089 | +0.02(+0.04%) |
Jul 29, 2019 | 52.94 | 53.24 | 52.68 | 52.76 | 1,022,069 | -0.39(-0.73%) |
Jul 26, 2019 | 52.85 | 53.23 | 52.31 | 53.15 | 1,053,027 | +0.57(+1.08%) |
Jul 25, 2019 | 53.00 | 53.41 | 52.36 | 52.59 | 1,288,294 | -0.43(-0.81%) |
Jul 24, 2019 | 52.49 | 53.12 | 52.09 | 53.01 | 1,142,598 | +0.30(+0.56%) |
Jul 23, 2019 | 52.44 | 52.86 | 52.41 | 52.72 | 993,800 | +0.45(+0.85%) |
Jul 22, 2019 | 52.27 | 52.52 | 51.99 | 52.27 | 1,026,257 | +0.03(+0.05%) |
Jul 19, 2019 | 52.89 | 53.24 | 52.24 | 52.24 | 884,672 | -0.62(-1.18%) |
Jul 18, 2019 | 51.82 | 52.88 | 51.82 | 52.87 | 1,386,031 | +0.85(+1.64%) |
Jul 17, 2019 | 52.65 | 52.67 | 51.96 | 52.01 | 792,052 | -0.72(-1.37%) |
Jul 16, 2019 | 52.80 | 53.04 | 52.32 | 52.74 | 1,508,382 | +0.09(+0.18%) |
Jul 15, 2019 | 53.14 | 53.14 | 52.24 | 52.64 | 1,036,202 | -0.18(-0.33%) |
Jul 12, 2019 | 52.68 | 53.11 | 52.55 | 52.82 | 855,355 | +0.20(+0.39%) |
Jul 11, 2019 | 52.37 | 52.66 | 51.60 | 52.62 | 1,144,095 | +0.58(+1.12%) |
Jul 10, 2019 | 52.48 | 53.07 | 51.85 | 52.03 | 1,485,112 | -0.32(-0.62%) |
Jul 09, 2019 | 52.03 | 52.59 | 51.99 | 52.36 | 1,070,639 | -0.15(-0.28%) |
Jul 08, 2019 | 52.30 | 52.77 | 52.24 | 52.50 | 689,442 | -0.27(-0.51%) |
Jul 05, 2019 | 52.46 | 52.88 | 52.21 | 52.77 | 738,843 | +0.53(+1.01%) |
Jul 03, 2019 | 51.78 | 52.59 | 51.62 | 52.24 | 777,644 | +0.68(+1.31%) |
Jul 02, 2019 | 51.76 | 51.97 | 51.30 | 51.57 | 1,052,156 | -0.39(-0.75%) |