Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 52.36 | 52.58 | 52.36 | 52.44 | 2,995,331 | +0.14(+0.26%) |
Sep 27, 2019 | 52.66 | 52.66 | 52.00 | 52.31 | 4,308,523 | -0.19(-0.36%) |
Sep 26, 2019 | 52.32 | 52.64 | 52.26 | 52.50 | 3,742,342 | +0.26(+0.50%) |
Sep 25, 2019 | 52.22 | 52.30 | 52.05 | 52.23 | 6,177,414 | +0.03(+0.05%) |
Sep 24, 2019 | 52.24 | 52.52 | 52.02 | 52.21 | 5,131,548 | +0.14(+0.26%) |
Sep 23, 2019 | 51.95 | 52.22 | 51.93 | 52.07 | 2,415,482 | +0.06(+0.12%) |
Sep 20, 2019 | 52.20 | 52.24 | 51.91 | 52.01 | 3,777,082 | -0.08(-0.16%) |
Sep 19, 2019 | 52.16 | 52.23 | 52.02 | 52.09 | 2,186,823 | +0.01(+0.02%) |
Sep 18, 2019 | 52.02 | 52.08 | 51.64 | 52.08 | 2,824,264 | +0.14(+0.28%) |
Sep 17, 2019 | 51.56 | 52.00 | 51.56 | 51.93 | 3,370,592 | +0.45(+0.88%) |
Sep 16, 2019 | 51.42 | 51.61 | 51.32 | 51.48 | 4,524,227 | -0.01(-0.02%) |
Sep 13, 2019 | 51.69 | 51.83 | 51.37 | 51.49 | 5,873,667 | -0.24(-0.45%) |
Sep 12, 2019 | 51.76 | 51.92 | 51.59 | 51.73 | 5,602,496 | +0.24(+0.47%) |
Sep 11, 2019 | 51.21 | 51.51 | 51.01 | 51.48 | 6,299,898 | +0.22(+0.42%) |
Sep 10, 2019 | 51.54 | 51.54 | 50.91 | 51.26 | 4,258,151 | -0.36(-0.70%) |
Sep 09, 2019 | 52.02 | 52.02 | 51.57 | 51.63 | 3,765,750 | -0.34(-0.66%) |
Sep 06, 2019 | 51.98 | 52.11 | 51.92 | 51.97 | 2,285,052 | +0.12(+0.23%) |
Sep 05, 2019 | 52.13 | 52.16 | 51.83 | 51.85 | 5,795,160 | -0.11(-0.21%) |
Sep 04, 2019 | 51.88 | 51.99 | 51.68 | 51.96 | 3,419,572 | +0.34(+0.67%) |
Sep 03, 2019 | 51.15 | 51.62 | 51.14 | 51.62 | 4,749,770 | +0.32(+0.62%) |
Aug 30, 2019 | 51.46 | 51.49 | 51.15 | 51.30 | 3,797,212 | +0.09(+0.18%) |
Aug 29, 2019 | 51.18 | 51.28 | 50.90 | 51.21 | 3,485,031 | +0.36(+0.71%) |
Aug 28, 2019 | 50.72 | 50.90 | 50.57 | 50.85 | 5,076,737 | +0.14(+0.27%) |
Aug 27, 2019 | 50.98 | 51.06 | 50.70 | 50.71 | 4,434,457 | -0.04(-0.07%) |
Aug 26, 2019 | 50.43 | 50.75 | 50.25 | 50.75 | 4,277,374 | +0.57(+1.14%) |
Aug 23, 2019 | 50.98 | 51.18 | 49.96 | 50.18 | 12,835,665 | -0.87(-1.70%) |
Aug 22, 2019 | 50.98 | 51.15 | 50.64 | 51.05 | 2,726,816 | +0.14(+0.27%) |
Aug 21, 2019 | 50.85 | 50.92 | 50.73 | 50.91 | 3,412,716 | +0.24(+0.48%) |
Aug 20, 2019 | 51.02 | 51.02 | 50.63 | 50.67 | 2,451,774 | -0.33(-0.66%) |
Aug 19, 2019 | 50.91 | 51.11 | 50.76 | 51.00 | 2,878,626 | +0.37(+0.74%) |
Aug 16, 2019 | 50.36 | 50.73 | 50.33 | 50.63 | 6,947,051 | +0.42(+0.84%) |
Aug 15, 2019 | 49.81 | 50.34 | 49.75 | 50.21 | 6,034,619 | +0.55(+1.11%) |
Aug 14, 2019 | 50.31 | 50.42 | 49.64 | 49.65 | 6,307,683 | -1.00(-1.98%) |
Aug 13, 2019 | 50.24 | 50.75 | 50.13 | 50.66 | 4,252,249 | +0.38(+0.75%) |
Aug 12, 2019 | 50.49 | 50.61 | 50.11 | 50.28 | 2,593,255 | -0.35(-0.70%) |
Aug 09, 2019 | 50.58 | 50.77 | 50.26 | 50.63 | 4,045,724 | +0.02(+0.04%) |
Aug 08, 2019 | 50.02 | 50.67 | 49.84 | 50.61 | 4,456,479 | +0.73(+1.47%) |
Aug 07, 2019 | 49.50 | 50.16 | 48.92 | 49.88 | 5,488,939 | +0.13(+0.25%) |
Aug 06, 2019 | 49.18 | 49.81 | 48.97 | 49.75 | 6,126,021 | +0.72(+1.47%) |
Aug 05, 2019 | 49.90 | 50.09 | 48.70 | 49.03 | 8,060,482 | -1.11(-2.21%) |
Aug 02, 2019 | 50.11 | 50.47 | 50.01 | 50.14 | 6,119,003 | +0.02(+0.04%) |
Aug 01, 2019 | 50.14 | 50.53 | 49.99 | 50.12 | 9,864,569 | +0.00(+0.00%) |
Jul 31, 2019 | 50.48 | 50.65 | 49.78 | 50.12 | 4,816,942 | -0.32(-0.64%) |
Jul 30, 2019 | 50.52 | 50.77 | 50.36 | 50.45 | 5,408,360 | -0.15(-0.30%) |
Jul 29, 2019 | 50.57 | 50.75 | 50.50 | 50.60 | 3,821,158 | +0.09(+0.18%) |
Jul 26, 2019 | 50.23 | 50.56 | 50.17 | 50.51 | 4,223,899 | +0.32(+0.65%) |
Jul 25, 2019 | 50.11 | 50.23 | 49.98 | 50.19 | 2,644,554 | -0.02(-0.04%) |
Jul 24, 2019 | 50.25 | 50.27 | 49.90 | 50.21 | 2,902,525 | -0.04(-0.07%) |
Jul 23, 2019 | 50.21 | 50.30 | 49.97 | 50.24 | 3,386,410 | +0.17(+0.34%) |
Jul 22, 2019 | 50.21 | 50.24 | 49.95 | 50.07 | 3,492,215 | -0.05(-0.11%) |
Jul 19, 2019 | 50.83 | 50.83 | 50.11 | 50.12 | 4,587,273 | -0.69(-1.37%) |
Jul 18, 2019 | 50.53 | 50.85 | 50.33 | 50.82 | 4,011,070 | +0.22(+0.43%) |
Jul 17, 2019 | 50.76 | 50.86 | 50.50 | 50.60 | 2,790,385 | -0.09(-0.18%) |
Jul 16, 2019 | 50.83 | 50.89 | 50.54 | 50.69 | 3,313,268 | -0.17(-0.34%) |
Jul 15, 2019 | 50.80 | 50.91 | 50.67 | 50.86 | 2,889,973 | +0.12(+0.23%) |
Jul 12, 2019 | 50.83 | 50.84 | 50.56 | 50.74 | 2,405,199 | -0.03(-0.05%) |
Jul 11, 2019 | 50.87 | 50.87 | 50.47 | 50.77 | 2,074,270 | -0.07(-0.14%) |
Jul 10, 2019 | 50.83 | 50.97 | 50.73 | 50.84 | 3,258,662 | +0.13(+0.25%) |
Jul 09, 2019 | 50.51 | 50.74 | 50.45 | 50.72 | 2,571,233 | +0.12(+0.23%) |
Jul 08, 2019 | 50.60 | 50.68 | 50.51 | 50.60 | 3,765,050 | -0.02(-0.04%) |
Jul 05, 2019 | 50.57 | 50.71 | 50.13 | 50.62 | 3,362,084 | -0.17(-0.34%) |
Jul 03, 2019 | 50.36 | 50.81 | 50.35 | 50.79 | 1,733,826 | +0.52(+1.04%) |
Jul 02, 2019 | 49.81 | 50.27 | 49.80 | 50.27 | 4,160,302 | +0.48(+0.96%) |