Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 51.52 | 51.52 | 51.42 | 51.47 | 3,893,614 | -0.03(-0.05%) |
Aug 29, 2019 | 51.56 | 51.56 | 51.48 | 51.49 | 1,557,290 | -0.01(-0.02%) |
Aug 28, 2019 | 51.55 | 51.57 | 51.50 | 51.50 | 1,480,579 | +0.10(+0.19%) |
Aug 27, 2019 | 51.29 | 51.41 | 51.27 | 51.41 | 1,749,008 | +0.16(+0.31%) |
Aug 26, 2019 | 51.26 | 51.31 | 51.23 | 51.25 | 1,685,969 | -0.01(-0.02%) |
Aug 23, 2019 | 51.15 | 51.26 | 51.14 | 51.26 | 1,503,518 | +0.09(+0.17%) |
Aug 22, 2019 | 51.16 | 51.20 | 51.15 | 51.17 | 1,647,552 | -0.09(-0.17%) |
Aug 21, 2019 | 51.27 | 51.32 | 51.25 | 51.26 | 1,458,055 | -0.08(-0.15%) |
Aug 20, 2019 | 51.33 | 51.36 | 51.31 | 51.34 | 1,449,649 | +0.07(+0.14%) |
Aug 19, 2019 | 51.24 | 51.29 | 51.22 | 51.27 | 1,277,038 | -0.16(-0.30%) |
Aug 16, 2019 | 51.46 | 51.47 | 51.37 | 51.42 | 1,470,660 | -0.08(-0.15%) |
Aug 15, 2019 | 51.28 | 51.52 | 51.26 | 51.50 | 2,063,619 | +0.32(+0.63%) |
Aug 14, 2019 | 51.12 | 51.22 | 51.12 | 51.18 | 2,069,308 | +0.11(+0.22%) |
Aug 13, 2019 | 51.06 | 51.07 | 50.98 | 51.07 | 1,525,759 | +0.13(+0.26%) |
Aug 12, 2019 | 50.88 | 50.95 | 50.88 | 50.94 | 1,384,575 | +0.05(+0.10%) |
Aug 09, 2019 | 50.90 | 50.92 | 50.87 | 50.89 | 1,450,325 | +0.04(+0.09%) |
Aug 08, 2019 | 50.82 | 50.86 | 50.79 | 50.84 | 1,494,052 | -0.17(-0.32%) |
Aug 07, 2019 | 51.05 | 51.07 | 50.99 | 51.01 | 1,840,076 | +0.21(+0.41%) |
Aug 06, 2019 | 50.75 | 50.81 | 50.73 | 50.80 | 1,516,543 | +0.08(+0.15%) |
Aug 05, 2019 | 50.75 | 50.75 | 50.69 | 50.72 | 1,600,007 | +0.09(+0.17%) |
Aug 02, 2019 | 50.62 | 50.66 | 50.61 | 50.63 | 1,854,610 | +0.10(+0.21%) |
Aug 01, 2019 | 50.45 | 50.55 | 50.42 | 50.53 | 1,858,843 | +0.13(+0.25%) |
Jul 31, 2019 | 50.35 | 50.45 | 50.35 | 50.40 | 1,620,794 | +0.06(+0.12%) |
Jul 30, 2019 | 50.32 | 50.34 | 50.29 | 50.34 | 1,429,480 | -0.03(-0.05%) |
Jul 29, 2019 | 50.34 | 50.37 | 50.32 | 50.37 | 1,449,836 | +0.08(+0.16%) |
Jul 26, 2019 | 50.32 | 50.32 | 50.28 | 50.29 | 1,282,062 | -0.02(-0.03%) |
Jul 25, 2019 | 50.32 | 50.33 | 50.26 | 50.31 | 1,721,189 | +0.00(+0.00%) |
Jul 24, 2019 | 50.28 | 50.32 | 50.28 | 50.31 | 1,406,852 | +0.09(+0.17%) |
Jul 23, 2019 | 50.19 | 50.22 | 50.17 | 50.22 | 1,257,899 | +0.04(+0.09%) |
Jul 22, 2019 | 50.18 | 50.19 | 50.16 | 50.18 | 1,434,406 | +0.02(+0.03%) |
Jul 19, 2019 | 50.15 | 50.18 | 50.13 | 50.16 | 1,399,816 | -0.02(-0.03%) |
Jul 18, 2019 | 50.11 | 50.18 | 50.11 | 50.18 | 1,680,566 | +0.13(+0.26%) |
Jul 17, 2019 | 50.05 | 50.07 | 50.04 | 50.05 | 1,606,092 | +0.10(+0.21%) |
Jul 16, 2019 | 49.94 | 49.98 | 49.94 | 49.94 | 1,383,817 | +0.03(+0.05%) |
Jul 15, 2019 | 49.91 | 49.94 | 49.88 | 49.92 | 1,594,839 | +0.16(+0.31%) |
Jul 12, 2019 | 49.79 | 49.80 | 49.76 | 49.76 | 1,342,089 | -0.09(-0.17%) |
Jul 11, 2019 | 49.94 | 49.94 | 49.83 | 49.85 | 1,425,509 | -0.10(-0.19%) |
Jul 10, 2019 | 49.97 | 49.97 | 49.92 | 49.94 | 1,380,677 | -0.10(-0.19%) |
Jul 09, 2019 | 50.06 | 50.06 | 50.02 | 50.04 | 1,190,940 | -0.02(-0.03%) |
Jul 08, 2019 | 50.07 | 50.11 | 50.05 | 50.05 | 2,039,931 | +0.00(+0.00%) |
Jul 05, 2019 | 50.05 | 50.07 | 50.02 | 50.05 | 1,441,214 | -0.06(-0.12%) |
Jul 03, 2019 | 50.10 | 50.13 | 50.09 | 50.12 | 1,577,596 | +0.19(+0.38%) |
Jul 02, 2019 | 49.91 | 49.96 | 49.91 | 49.92 | 1,874,790 | +0.18(+0.37%) |
Jul 01, 2019 | 49.82 | 49.87 | 49.74 | 49.74 | 2,535,814 | -0.04(-0.08%) |
Jun 28, 2019 | 49.78 | 49.81 | 49.77 | 49.78 | 1,540,768 | +0.04(+0.09%) |
Jun 27, 2019 | 49.73 | 49.76 | 49.72 | 49.74 | 1,053,969 | +0.03(+0.07%) |
Jun 26, 2019 | 49.76 | 49.77 | 49.70 | 49.70 | 1,578,497 | -0.08(-0.16%) |
Jun 25, 2019 | 49.77 | 49.82 | 49.77 | 49.78 | 2,062,282 | +0.05(+0.10%) |
Jun 24, 2019 | 49.73 | 49.76 | 49.71 | 49.73 | 2,495,195 | +0.05(+0.11%) |
Jun 21, 2019 | 49.70 | 49.73 | 49.65 | 49.68 | 1,952,147 | -0.06(-0.12%) |
Jun 20, 2019 | 49.82 | 49.82 | 49.74 | 49.74 | 1,224,698 | +0.04(+0.09%) |
Jun 19, 2019 | 49.62 | 49.69 | 49.58 | 49.69 | 1,241,079 | +0.04(+0.09%) |
Jun 18, 2019 | 49.68 | 49.69 | 49.64 | 49.65 | 1,412,624 | +0.22(+0.44%) |
Jun 17, 2019 | 49.44 | 49.45 | 49.43 | 49.43 | 2,298,060 | -0.02(-0.04%) |
Jun 14, 2019 | 49.43 | 49.46 | 49.42 | 49.45 | 1,479,649 | +0.07(+0.14%) |
Jun 13, 2019 | 49.34 | 49.39 | 49.33 | 49.38 | 1,419,381 | +0.06(+0.12%) |
Jun 12, 2019 | 49.31 | 49.34 | 49.30 | 49.32 | 1,050,283 | +0.03(+0.07%) |
Jun 11, 2019 | 49.30 | 49.33 | 49.29 | 49.29 | 1,129,196 | +0.02(+0.04%) |
Jun 10, 2019 | 49.31 | 49.31 | 49.16 | 49.27 | 1,684,967 | -0.10(-0.19%) |
Jun 07, 2019 | 49.36 | 49.38 | 49.33 | 49.36 | 1,066,429 | +0.13(+0.26%) |
Jun 06, 2019 | 49.20 | 49.24 | 49.18 | 49.23 | 1,375,821 | +0.05(+0.11%) |
Jun 05, 2019 | 49.18 | 49.21 | 49.16 | 49.18 | 1,879,167 | +0.08(+0.16%) |
Jun 04, 2019 | 49.10 | 49.12 | 49.09 | 49.10 | 1,700,300 | +0.05(+0.11%) |