Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2019 | 51.34 | 51.34 | 0 | +0.00(+0.00%) | ||
Aug 28, 2019 | 51.36 | 51.37 | 51.33 | 51.34 | 785,594 | +0.01(+0.02%) |
Aug 27, 2019 | 51.39 | 51.41 | 51.33 | 51.33 | 2,256,413 | +0.02(+0.04%) |
Aug 26, 2019 | 51.32 | 51.34 | 51.31 | 51.31 | 135,853 | +0.01(+0.02%) |
Aug 23, 2019 | 51.30 | 51.35 | 51.30 | 51.30 | 321,900 | -0.01(-0.02%) |
Aug 22, 2019 | 51.32 | 51.34 | 51.29 | 51.31 | 332,146 | +0.05(+0.10%) |
Aug 21, 2019 | 51.27 | 51.28 | 51.26 | 51.26 | 159,606 | -0.01(-0.02%) |
Aug 20, 2019 | 51.25 | 51.27 | 51.25 | 51.27 | 298,379 | +0.01(+0.02%) |
Aug 19, 2019 | 51.26 | 51.28 | 51.25 | 51.26 | 172,046 | +0.01(+0.02%) |
Aug 16, 2019 | 51.25 | 51.26 | 51.24 | 51.25 | 441,000 | +0.01(+0.02%) |
Aug 15, 2019 | 51.23 | 51.26 | 51.23 | 51.24 | 396,448 | +0.01(+0.02%) |
Aug 14, 2019 | 51.22 | 51.25 | 51.21 | 51.23 | 819,063 | -0.01(-0.02%) |
Aug 13, 2019 | 51.22 | 51.26 | 51.22 | 51.24 | 568,833 | -0.01(-0.02%) |
Aug 12, 2019 | 51.18 | 51.26 | 51.17 | 51.25 | 590,142 | +0.08(+0.16%) |
Aug 09, 2019 | 51.21 | 51.22 | 51.13 | 51.17 | 883,300 | -0.04(-0.08%) |
Aug 08, 2019 | 51.22 | 51.22 | 51.18 | 51.21 | 301,212 | +0.00(+0.00%) |
Aug 07, 2019 | 51.14 | 51.22 | 51.13 | 51.21 | 462,388 | +0.04(+0.08%) |
Aug 06, 2019 | 51.17 | 51.17 | 51.13 | 51.17 | 725,260 | +0.02(+0.04%) |
Aug 05, 2019 | 51.15 | 51.17 | 51.10 | 51.15 | 944,062 | -0.02(-0.04%) |
Aug 02, 2019 | 51.17 | 51.20 | 51.10 | 51.17 | 540,900 | +0.00(+0.00%) |
Aug 01, 2019 | 51.21 | 51.22 | 51.13 | 51.17 | 664,798 | +0.00(+0.00%) |
Jul 31, 2019 | 51.22 | 51.25 | 51.14 | 51.17 | 1,003,227 | -0.04(-0.08%) |
Jul 30, 2019 | 51.20 | 51.30 | 51.18 | 51.21 | 862,107 | +0.08(+0.16%) |
Jul 29, 2019 | 51.10 | 51.15 | 50.98 | 51.13 | 378,728 | +0.03(+0.06%) |
Jul 26, 2019 | 51.20 | 51.20 | 51.08 | 51.10 | 373,800 | +0.03(+0.06%) |
Jul 25, 2019 | 51.00 | 51.15 | 50.96 | 51.07 | 709,869 | +0.15(+0.29%) |
Jul 24, 2019 | 51.00 | 51.06 | 50.92 | 50.92 | 981,943 | -0.10(-0.20%) |
Jul 23, 2019 | 50.93 | 51.09 | 50.90 | 51.02 | 993,644 | +0.12(+0.24%) |
Jul 22, 2019 | 51.10 | 51.10 | 50.88 | 50.90 | 672,875 | -0.15(-0.29%) |
Jul 19, 2019 | 50.80 | 51.13 | 50.80 | 51.05 | 1,165,800 | +0.26(+0.51%) |
Jul 18, 2019 | 50.80 | 50.89 | 50.73 | 50.79 | 721,535 | -0.01(-0.02%) |
Jul 17, 2019 | 50.80 | 50.85 | 50.76 | 50.80 | 528,571 | +0.01(+0.02%) |
Jul 16, 2019 | 50.85 | 50.90 | 50.76 | 50.79 | 1,093,347 | -0.05(-0.10%) |
Jul 15, 2019 | 50.85 | 50.95 | 50.79 | 50.84 | 467,431 | -0.06(-0.12%) |
Jul 12, 2019 | 50.93 | 50.95 | 50.85 | 50.90 | 387,200 | +0.02(+0.04%) |
Jul 11, 2019 | 50.87 | 50.96 | 50.80 | 50.88 | 664,131 | +0.01(+0.02%) |
Jul 10, 2019 | 50.82 | 50.90 | 50.76 | 50.87 | 433,345 | +0.00(+0.00%) |
Jul 09, 2019 | 50.75 | 50.87 | 50.67 | 50.87 | 540,529 | +0.21(+0.41%) |
Jul 08, 2019 | 50.71 | 50.89 | 50.49 | 50.66 | 589,641 | -0.03(-0.06%) |
Jul 05, 2019 | 50.70 | 50.80 | 50.64 | 50.69 | 809,000 | +0.04(+0.08%) |
Jul 03, 2019 | 50.66 | 50.74 | 50.59 | 50.65 | 808,700 | +0.00(+0.00%) |
Jul 02, 2019 | 50.66 | 50.79 | 50.40 | 50.65 | 1,317,012 | +0.13(+0.26%) |
Jul 01, 2019 | 50.75 | 51.10 | 50.52 | 50.52 | 1,431,504 | -0.27(-0.53%) |
Jun 28, 2019 | 50.90 | 50.96 | 50.67 | 50.79 | 2,821,400 | -0.13(-0.26%) |
Jun 27, 2019 | 50.60 | 50.99 | 50.51 | 50.92 | 9,812,512 | -0.73(-1.41%) |
Jun 26, 2019 | 50.82 | 51.92 | 50.70 | 51.65 | 283,567 | +0.83(+1.63%) |
Jun 25, 2019 | 50.67 | 51.18 | 50.35 | 50.82 | 181,575 | -0.01(-0.02%) |
Jun 24, 2019 | 51.90 | 52.39 | 50.66 | 50.83 | 195,822 | -1.01(-1.95%) |
Jun 21, 2019 | 51.29 | 51.97 | 50.50 | 51.84 | 269,000 | +0.37(+0.72%) |
Jun 20, 2019 | 51.96 | 51.96 | 50.78 | 51.47 | 326,469 | -0.31(-0.60%) |
Jun 19, 2019 | 51.77 | 52.07 | 51.35 | 51.78 | 352,360 | -0.18(-0.35%) |
Jun 18, 2019 | 51.56 | 52.53 | 51.46 | 51.96 | 141,544 | +0.92(+1.80%) |
Jun 17, 2019 | 52.65 | 52.65 | 50.75 | 51.04 | 211,427 | -1.70(-3.22%) |
Jun 14, 2019 | 52.44 | 52.93 | 52.12 | 52.74 | 202,000 | +0.17(+0.32%) |
Jun 13, 2019 | 52.85 | 53.61 | 52.08 | 52.57 | 217,166 | -0.19(-0.36%) |
Jun 12, 2019 | 52.21 | 52.83 | 51.91 | 52.76 | 180,620 | +0.75(+1.44%) |
Jun 11, 2019 | 51.81 | 52.45 | 51.60 | 52.01 | 246,795 | +0.48(+0.93%) |
Jun 10, 2019 | 51.75 | 52.47 | 51.26 | 51.53 | 558,899 | +0.03(+0.06%) |
Jun 07, 2019 | 51.33 | 51.82 | 51.04 | 51.50 | 234,700 | +0.44(+0.86%) |
Jun 06, 2019 | 50.82 | 51.30 | 50.54 | 51.06 | 402,573 | +0.06(+0.12%) |
Jun 05, 2019 | 50.00 | 51.96 | 50.00 | 51.00 | 212,796 | +1.02(+2.04%) |
Jun 04, 2019 | 50.34 | 50.57 | 49.45 | 49.98 | 287,002 | +0.25(+0.50%) |