Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 50.00 | 50.12 | 49.95 | 50.10 | 154,867 | -0.18(-0.36%) |
Sep 27, 2019 | 50.15 | 50.29 | 50.10 | 50.28 | 35,862 | +0.09(+0.18%) |
Sep 26, 2019 | 50.30 | 50.34 | 50.12 | 50.19 | 55,936 | -0.02(-0.04%) |
Sep 25, 2019 | 50.48 | 50.57 | 50.11 | 50.21 | 122,172 | -0.58(-1.13%) |
Sep 24, 2019 | 50.42 | 50.88 | 50.42 | 50.79 | 1,439,508 | +0.37(+0.74%) |
Sep 23, 2019 | 50.36 | 50.48 | 50.32 | 50.41 | 26,031 | +0.11(+0.23%) |
Sep 20, 2019 | 50.16 | 50.39 | 50.16 | 50.30 | 2,411,568 | +0.11(+0.22%) |
Sep 19, 2019 | 50.28 | 50.33 | 50.19 | 50.19 | 42,449 | +0.08(+0.16%) |
Sep 18, 2019 | 50.16 | 50.34 | 50.08 | 50.11 | 31,579 | +0.06(+0.12%) |
Sep 17, 2019 | 49.95 | 50.26 | 49.85 | 50.05 | 82,627 | +0.16(+0.32%) |
Sep 16, 2019 | 49.99 | 50.11 | 49.82 | 49.89 | 729,571 | -0.14(-0.28%) |
Sep 13, 2019 | 50.14 | 50.29 | 49.94 | 50.03 | 90,764 | -0.24(-0.47%) |
Sep 12, 2019 | 50.27 | 50.33 | 50.19 | 50.27 | 120,602 | +0.11(+0.22%) |
Sep 11, 2019 | 50.08 | 50.16 | 49.96 | 50.16 | 1,444,385 | -0.07(-0.14%) |
Sep 10, 2019 | 50.29 | 50.31 | 50.14 | 50.23 | 500,350 | -0.20(-0.39%) |
Sep 09, 2019 | 50.51 | 50.52 | 50.41 | 50.43 | 136,730 | -0.14(-0.27%) |
Sep 06, 2019 | 50.73 | 50.80 | 50.57 | 50.57 | 100,637 | -0.08(-0.16%) |
Sep 05, 2019 | 50.75 | 50.81 | 50.55 | 50.65 | 71,714 | -0.35(-0.68%) |
Sep 04, 2019 | 50.92 | 51.04 | 50.80 | 50.99 | 63,371 | +0.12(+0.23%) |
Sep 03, 2019 | 50.77 | 51.03 | 50.72 | 50.87 | 285,871 | +0.04(+0.08%) |
Aug 30, 2019 | 50.90 | 50.95 | 50.65 | 50.83 | 277,634 | -0.18(-0.35%) |
Aug 29, 2019 | 51.03 | 51.08 | 50.91 | 51.01 | 84,576 | -0.11(-0.21%) |
Aug 28, 2019 | 51.19 | 51.25 | 51.06 | 51.12 | 53,902 | -0.04(-0.08%) |
Aug 27, 2019 | 51.01 | 51.16 | 51.00 | 51.16 | 64,394 | +0.32(+0.62%) |
Aug 26, 2019 | 50.88 | 50.92 | 50.72 | 50.84 | 42,086 | -0.17(-0.33%) |
Aug 23, 2019 | 50.64 | 51.07 | 50.52 | 51.01 | 163,800 | +0.31(+0.61%) |
Aug 22, 2019 | 50.68 | 50.78 | 50.65 | 50.71 | 27,346 | -0.13(-0.25%) |
Aug 21, 2019 | 50.91 | 50.93 | 50.74 | 50.83 | 280,818 | -0.19(-0.37%) |
Aug 20, 2019 | 50.91 | 51.02 | 50.86 | 51.02 | 65,419 | +0.19(+0.37%) |
Aug 19, 2019 | 50.79 | 50.88 | 50.73 | 50.83 | 339,297 | -0.31(-0.60%) |
Aug 16, 2019 | 50.96 | 51.16 | 50.93 | 51.14 | 186,768 | -0.16(-0.31%) |
Aug 15, 2019 | 50.98 | 51.30 | 50.97 | 51.30 | 77,433 | +0.28(+0.54%) |
Aug 14, 2019 | 51.02 | 51.10 | 50.91 | 51.02 | 312,448 | +0.21(+0.41%) |
Aug 13, 2019 | 51.01 | 51.04 | 50.72 | 50.81 | 96,058 | -0.15(-0.29%) |
Aug 12, 2019 | 50.82 | 50.96 | 50.79 | 50.96 | 1,211,123 | +0.26(+0.51%) |
Aug 09, 2019 | 50.80 | 50.86 | 50.67 | 50.71 | 109,401 | -0.12(-0.23%) |
Aug 08, 2019 | 50.69 | 50.84 | 50.62 | 50.82 | 88,990 | +0.02(+0.04%) |
Aug 07, 2019 | 51.00 | 51.07 | 50.80 | 50.80 | 68,800 | +0.24(+0.47%) |
Aug 06, 2019 | 50.55 | 50.72 | 50.47 | 50.57 | 77,984 | +0.07(+0.14%) |
Aug 05, 2019 | 50.55 | 50.73 | 50.49 | 50.50 | 55,963 | +0.21(+0.41%) |
Aug 02, 2019 | 50.12 | 50.34 | 50.06 | 50.29 | 74,143 | +0.23(+0.46%) |
Aug 01, 2019 | 49.71 | 50.06 | 49.61 | 50.06 | 77,094 | +0.23(+0.46%) |
Jul 31, 2019 | 49.90 | 50.02 | 49.74 | 49.83 | 75,716 | -0.09(-0.18%) |
Jul 30, 2019 | 49.84 | 49.92 | 49.76 | 49.92 | 96,410 | +0.04(+0.08%) |
Jul 29, 2019 | 49.87 | 49.88 | 49.75 | 49.88 | 105,699 | +0.14(+0.28%) |
Jul 26, 2019 | 49.92 | 49.92 | 49.74 | 49.74 | 81,094 | -0.15(-0.30%) |
Jul 25, 2019 | 50.00 | 50.00 | 49.83 | 49.89 | 101,265 | -0.11(-0.22%) |
Jul 24, 2019 | 50.06 | 50.08 | 49.93 | 50.00 | 158,575 | +0.16(+0.32%) |
Jul 23, 2019 | 49.96 | 50.02 | 49.77 | 49.84 | 1,927,911 | -0.30(-0.59%) |
Jul 22, 2019 | 50.20 | 50.21 | 50.09 | 50.14 | 183,452 | +0.12(+0.24%) |
Jul 19, 2019 | 50.09 | 50.33 | 50.02 | 50.02 | 23,673 | -0.28(-0.55%) |
Jul 18, 2019 | 50.15 | 50.47 | 49.98 | 50.30 | 2,670,378 | +0.09(+0.18%) |
Jul 17, 2019 | 49.99 | 50.21 | 49.99 | 50.21 | 48,715 | +0.33(+0.66%) |
Jul 16, 2019 | 49.94 | 50.02 | 49.84 | 49.88 | 281,965 | -0.10(-0.20%) |
Jul 15, 2019 | 49.83 | 50.21 | 49.83 | 49.98 | 1,499,192 | +0.12(+0.24%) |
Jul 12, 2019 | 49.84 | 49.98 | 49.71 | 49.86 | 585,388 | +0.04(+0.08%) |
Jul 11, 2019 | 49.95 | 50.04 | 49.80 | 49.82 | 169,703 | -0.10(-0.20%) |
Jul 10, 2019 | 49.93 | 50.05 | 49.87 | 49.92 | 29,281 | +0.11(+0.22%) |
Jul 09, 2019 | 49.94 | 49.96 | 49.81 | 49.81 | 48,659 | -0.15(-0.30%) |
Jul 08, 2019 | 50.08 | 50.11 | 49.96 | 49.96 | 67,518 | -0.15(-0.30%) |
Jul 05, 2019 | 50.10 | 50.16 | 49.97 | 50.11 | 90,059 | -0.35(-0.70%) |
Jul 03, 2019 | 50.45 | 50.55 | 50.42 | 50.46 | 78,676 | +0.25(+0.50%) |
Jul 02, 2019 | 50.24 | 50.35 | 50.18 | 50.21 | 64,157 | +0.15(+0.30%) |