Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 51.46 | 51.49 | 51.15 | 51.30 | 3,797,348 | +0.09(+0.18%) |
Aug 29, 2019 | 51.18 | 51.28 | 50.90 | 51.21 | 3,485,156 | +0.36(+0.71%) |
Aug 28, 2019 | 50.72 | 50.90 | 50.57 | 50.85 | 5,076,919 | +0.14(+0.27%) |
Aug 27, 2019 | 50.98 | 51.05 | 50.69 | 50.71 | 4,434,616 | -0.04(-0.07%) |
Aug 26, 2019 | 50.43 | 50.75 | 50.25 | 50.75 | 4,277,527 | +0.57(+1.14%) |
Aug 23, 2019 | 50.97 | 51.18 | 49.96 | 50.18 | 12,836,126 | -0.87(-1.70%) |
Aug 22, 2019 | 50.98 | 51.15 | 50.64 | 51.05 | 2,726,914 | +0.14(+0.27%) |
Aug 21, 2019 | 50.85 | 50.91 | 50.73 | 50.91 | 3,412,838 | +0.24(+0.48%) |
Aug 20, 2019 | 51.02 | 51.02 | 50.63 | 50.67 | 2,451,862 | -0.33(-0.66%) |
Aug 19, 2019 | 50.91 | 51.11 | 50.76 | 51.00 | 2,878,730 | +0.37(+0.74%) |
Aug 16, 2019 | 50.36 | 50.73 | 50.33 | 50.63 | 6,947,299 | +0.42(+0.84%) |
Aug 15, 2019 | 49.81 | 50.34 | 49.75 | 50.20 | 6,034,834 | +0.55(+1.11%) |
Aug 14, 2019 | 50.31 | 50.42 | 49.63 | 49.65 | 6,307,908 | -1.00(-1.98%) |
Aug 13, 2019 | 50.24 | 50.74 | 50.13 | 50.65 | 4,252,401 | +0.38(+0.75%) |
Aug 12, 2019 | 50.49 | 50.61 | 50.10 | 50.28 | 2,593,348 | -0.35(-0.70%) |
Aug 09, 2019 | 50.57 | 50.77 | 50.26 | 50.63 | 4,045,868 | +0.02(+0.04%) |
Aug 08, 2019 | 50.01 | 50.66 | 49.83 | 50.61 | 4,456,639 | +0.73(+1.47%) |
Aug 07, 2019 | 49.50 | 50.16 | 48.92 | 49.88 | 5,489,135 | +0.13(+0.25%) |
Aug 06, 2019 | 49.17 | 49.81 | 48.97 | 49.75 | 6,126,240 | +0.72(+1.47%) |
Aug 05, 2019 | 49.90 | 50.09 | 48.70 | 49.03 | 8,060,770 | -1.11(-2.21%) |
Aug 02, 2019 | 50.11 | 50.47 | 50.01 | 50.14 | 6,119,221 | +0.02(+0.04%) |
Aug 01, 2019 | 50.14 | 50.53 | 49.99 | 50.12 | 9,864,921 | +0.00(+0.00%) |
Jul 31, 2019 | 50.47 | 50.65 | 49.78 | 50.12 | 4,817,115 | -0.32(-0.64%) |
Jul 30, 2019 | 50.52 | 50.77 | 50.36 | 50.45 | 5,408,554 | -0.15(-0.30%) |
Jul 29, 2019 | 50.56 | 50.75 | 50.50 | 50.60 | 3,821,295 | +0.09(+0.18%) |
Jul 26, 2019 | 50.23 | 50.56 | 50.17 | 50.51 | 4,224,050 | +0.32(+0.65%) |
Jul 25, 2019 | 50.10 | 50.23 | 49.98 | 50.19 | 2,644,648 | -0.02(-0.04%) |
Jul 24, 2019 | 50.25 | 50.27 | 49.90 | 50.20 | 2,902,629 | -0.04(-0.07%) |
Jul 23, 2019 | 50.20 | 50.30 | 49.97 | 50.24 | 3,386,531 | +0.17(+0.34%) |
Jul 22, 2019 | 50.20 | 50.24 | 49.95 | 50.07 | 3,492,340 | -0.05(-0.11%) |
Jul 19, 2019 | 50.83 | 50.83 | 50.11 | 50.12 | 4,587,438 | -0.69(-1.37%) |
Jul 18, 2019 | 50.53 | 50.85 | 50.33 | 50.81 | 4,011,214 | +0.22(+0.43%) |
Jul 17, 2019 | 50.76 | 50.86 | 50.50 | 50.60 | 2,790,485 | -0.09(-0.18%) |
Jul 16, 2019 | 50.83 | 50.89 | 50.54 | 50.69 | 3,313,387 | -0.17(-0.34%) |
Jul 15, 2019 | 50.80 | 50.91 | 50.67 | 50.86 | 2,890,077 | +0.12(+0.23%) |
Jul 12, 2019 | 50.82 | 50.84 | 50.56 | 50.74 | 2,405,286 | -0.03(-0.05%) |
Jul 11, 2019 | 50.87 | 50.87 | 50.47 | 50.77 | 2,074,345 | -0.07(-0.14%) |
Jul 10, 2019 | 50.82 | 50.97 | 50.73 | 50.84 | 3,258,780 | +0.13(+0.25%) |
Jul 09, 2019 | 50.51 | 50.73 | 50.45 | 50.72 | 2,571,325 | +0.12(+0.23%) |
Jul 08, 2019 | 50.60 | 50.67 | 50.51 | 50.60 | 3,765,185 | -0.02(-0.04%) |
Jul 05, 2019 | 50.57 | 50.71 | 50.13 | 50.62 | 3,362,205 | -0.17(-0.34%) |
Jul 03, 2019 | 50.36 | 50.80 | 50.35 | 50.79 | 1,733,888 | +0.52(+1.04%) |
Jul 02, 2019 | 49.81 | 50.27 | 49.80 | 50.27 | 4,160,452 | +0.48(+0.96%) |
Jul 01, 2019 | 49.85 | 49.86 | 49.48 | 49.79 | 4,514,174 | +0.23(+0.45%) |
Jun 28, 2019 | 49.45 | 49.61 | 49.42 | 49.56 | 2,876,307 | +0.23(+0.47%) |
Jun 27, 2019 | 49.25 | 49.42 | 49.23 | 49.33 | 3,539,459 | +0.23(+0.48%) |
Jun 26, 2019 | 49.97 | 49.97 | 49.09 | 49.09 | 4,095,142 | -0.86(-1.73%) |
Jun 25, 2019 | 50.26 | 50.29 | 49.92 | 49.96 | 2,783,183 | -0.23(-0.47%) |
Jun 24, 2019 | 50.31 | 50.38 | 50.17 | 50.19 | 3,196,393 | -0.03(-0.05%) |
Jun 21, 2019 | 50.34 | 50.36 | 50.09 | 50.22 | 2,195,424 | -0.22(-0.43%) |
Jun 20, 2019 | 50.36 | 50.50 | 50.11 | 50.44 | 4,668,130 | +0.28(+0.56%) |
Jun 19, 2019 | 49.79 | 50.26 | 49.75 | 50.16 | 3,710,105 | +0.32(+0.65%) |
Jun 18, 2019 | 50.01 | 50.10 | 49.69 | 49.83 | 5,111,820 | +0.01(+0.02%) |
Jun 17, 2019 | 50.01 | 50.12 | 49.79 | 49.82 | 3,598,438 | -0.16(-0.32%) |
Jun 14, 2019 | 49.78 | 50.09 | 49.73 | 49.99 | 2,881,932 | +0.25(+0.51%) |
Jun 13, 2019 | 49.82 | 49.86 | 49.53 | 49.73 | 4,408,694 | +0.03(+0.05%) |
Jun 12, 2019 | 49.49 | 49.74 | 49.46 | 49.71 | 4,010,611 | +0.24(+0.49%) |
Jun 11, 2019 | 49.70 | 49.80 | 49.25 | 49.46 | 2,270,683 | -0.12(-0.24%) |
Jun 10, 2019 | 49.79 | 49.80 | 49.48 | 49.58 | 4,071,477 | -0.09(-0.18%) |
Jun 07, 2019 | 49.76 | 50.06 | 49.66 | 49.67 | 2,917,631 | +0.08(+0.16%) |
Jun 06, 2019 | 49.39 | 49.65 | 49.30 | 49.59 | 3,303,691 | +0.25(+0.51%) |
Jun 05, 2019 | 48.66 | 49.35 | 48.57 | 49.34 | 4,563,928 | +0.89(+1.84%) |
Jun 04, 2019 | 48.43 | 48.48 | 47.96 | 48.45 | 3,173,711 | +0.24(+0.50%) |