Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 52.22 | 52.55 | 51.62 | 51.89 | 3,999,469 | -0.32(-0.61%) |
Sep 27, 2019 | 52.75 | 53.01 | 51.94 | 52.21 | 3,291,160 | -0.23(-0.44%) |
Sep 26, 2019 | 52.72 | 53.02 | 52.31 | 52.44 | 2,663,210 | -0.23(-0.44%) |
Sep 25, 2019 | 52.61 | 53.17 | 52.38 | 52.67 | 2,207,127 | +0.09(+0.16%) |
Sep 24, 2019 | 52.79 | 53.02 | 51.95 | 52.58 | 3,569,203 | +0.24(+0.46%) |
Sep 23, 2019 | 52.22 | 52.61 | 51.84 | 52.34 | 3,376,566 | -0.01(-0.02%) |
Sep 20, 2019 | 53.00 | 53.27 | 52.14 | 52.35 | 7,370,945 | -0.57(-1.07%) |
Sep 19, 2019 | 53.89 | 54.01 | 52.90 | 52.92 | 4,236,873 | -1.10(-2.05%) |
Sep 18, 2019 | 53.52 | 54.27 | 53.42 | 54.02 | 4,701,795 | +0.48(+0.90%) |
Sep 17, 2019 | 53.08 | 54.07 | 53.05 | 53.54 | 4,456,166 | -0.08(-0.14%) |
Sep 16, 2019 | 52.26 | 53.67 | 51.94 | 53.62 | 4,920,238 | +0.02(+0.04%) |
Sep 13, 2019 | 53.78 | 54.14 | 53.47 | 53.60 | 4,580,313 | +0.78(+1.47%) |
Sep 12, 2019 | 52.64 | 53.29 | 52.17 | 52.82 | 3,084,300 | +0.26(+0.49%) |
Sep 11, 2019 | 51.37 | 52.71 | 50.96 | 52.56 | 5,720,232 | +1.28(+2.49%) |
Sep 10, 2019 | 51.20 | 51.53 | 50.81 | 51.29 | 3,326,685 | +0.29(+0.57%) |
Sep 09, 2019 | 50.10 | 51.21 | 49.79 | 51.00 | 3,255,204 | +0.90(+1.80%) |
Sep 06, 2019 | 50.68 | 51.07 | 50.04 | 50.10 | 2,886,803 | -0.37(-0.72%) |
Sep 05, 2019 | 50.54 | 51.05 | 50.38 | 50.46 | 3,368,464 | +0.40(+0.81%) |
Sep 04, 2019 | 49.80 | 50.24 | 49.01 | 50.06 | 3,296,258 | +0.69(+1.40%) |
Sep 03, 2019 | 49.86 | 50.19 | 48.91 | 49.37 | 4,473,409 | -0.90(-1.80%) |
Aug 30, 2019 | 50.54 | 51.10 | 50.13 | 50.27 | 3,408,356 | +0.02(+0.04%) |
Aug 29, 2019 | 49.63 | 50.34 | 49.58 | 50.25 | 4,009,103 | +1.10(+2.23%) |
Aug 28, 2019 | 48.27 | 49.50 | 48.15 | 49.15 | 2,721,610 | +0.64(+1.33%) |
Aug 27, 2019 | 48.97 | 49.12 | 48.22 | 48.51 | 2,621,903 | -0.19(-0.39%) |
Aug 26, 2019 | 48.94 | 49.15 | 48.27 | 48.70 | 3,756,040 | +0.12(+0.26%) |
Aug 23, 2019 | 48.95 | 49.90 | 48.26 | 48.58 | 4,883,606 | -0.61(-1.23%) |
Aug 22, 2019 | 48.82 | 49.55 | 48.67 | 49.18 | 3,611,857 | +0.58(+1.19%) |
Aug 21, 2019 | 48.43 | 48.89 | 48.38 | 48.61 | 2,182,032 | +0.55(+1.14%) |
Aug 20, 2019 | 48.47 | 48.49 | 47.78 | 48.06 | 2,390,638 | -0.42(-0.87%) |
Aug 19, 2019 | 48.18 | 48.78 | 48.16 | 48.48 | 3,697,720 | +0.81(+1.71%) |
Aug 16, 2019 | 46.62 | 47.88 | 46.48 | 47.67 | 3,130,658 | +1.51(+3.28%) |
Aug 15, 2019 | 46.83 | 46.95 | 46.04 | 46.15 | 3,066,354 | -0.53(-1.13%) |
Aug 14, 2019 | 47.31 | 47.33 | 46.16 | 46.68 | 3,816,902 | -1.11(-2.32%) |
Aug 13, 2019 | 47.29 | 48.78 | 47.26 | 47.79 | 3,386,710 | -0.12(-0.26%) |
Aug 12, 2019 | 47.89 | 48.01 | 47.43 | 47.92 | 2,099,271 | -0.38(-0.79%) |
Aug 09, 2019 | 48.09 | 48.60 | 47.93 | 48.30 | 2,709,713 | -0.04(-0.08%) |
Aug 08, 2019 | 48.10 | 48.63 | 47.78 | 48.34 | 3,836,910 | +0.54(+1.12%) |
Aug 07, 2019 | 47.08 | 48.03 | 46.69 | 47.80 | 3,752,383 | +0.21(+0.44%) |
Aug 06, 2019 | 47.28 | 47.67 | 46.96 | 47.59 | 3,378,946 | +0.72(+1.53%) |
Aug 05, 2019 | 47.87 | 47.87 | 46.34 | 46.87 | 5,385,864 | -1.59(-3.28%) |
Aug 02, 2019 | 48.67 | 48.80 | 48.11 | 48.46 | 3,282,323 | -0.33(-0.67%) |
Aug 01, 2019 | 49.33 | 50.05 | 48.27 | 48.79 | 4,792,442 | -0.55(-1.11%) |
Jul 31, 2019 | 50.31 | 50.46 | 49.20 | 49.33 | 5,207,472 | -0.98(-1.94%) |
Jul 30, 2019 | 50.31 | 50.55 | 49.93 | 50.31 | 2,918,825 | -0.32(-0.62%) |
Jul 29, 2019 | 50.88 | 51.40 | 50.44 | 50.63 | 3,954,477 | -0.35(-0.69%) |
Jul 26, 2019 | 52.52 | 52.52 | 50.87 | 50.98 | 6,095,236 | -1.59(-3.02%) |
Jul 25, 2019 | 51.06 | 53.56 | 50.18 | 52.57 | 9,070,834 | +0.18(+0.35%) |
Jul 24, 2019 | 51.70 | 52.60 | 51.55 | 52.39 | 4,965,346 | +0.57(+1.11%) |
Jul 23, 2019 | 50.50 | 51.94 | 50.48 | 51.81 | 3,551,263 | +1.38(+2.73%) |
Jul 22, 2019 | 50.08 | 50.83 | 50.04 | 50.43 | 3,726,006 | +0.63(+1.27%) |
Jul 19, 2019 | 50.29 | 50.68 | 49.78 | 49.80 | 4,476,323 | -0.40(-0.80%) |
Jul 18, 2019 | 49.95 | 50.48 | 49.69 | 50.20 | 3,101,689 | +0.13(+0.27%) |
Jul 17, 2019 | 50.87 | 50.87 | 50.04 | 50.07 | 3,877,571 | -0.94(-1.84%) |
Jul 16, 2019 | 50.05 | 51.49 | 50.05 | 51.01 | 3,761,435 | +0.98(+1.95%) |
Jul 15, 2019 | 50.12 | 50.74 | 49.96 | 50.03 | 3,333,549 | -0.24(-0.48%) |
Jul 12, 2019 | 49.78 | 50.56 | 49.61 | 50.27 | 2,760,791 | +0.64(+1.29%) |
Jul 11, 2019 | 49.95 | 50.00 | 49.56 | 49.63 | 2,187,814 | -0.02(-0.04%) |
Jul 10, 2019 | 49.70 | 50.11 | 49.52 | 49.65 | 3,367,536 | +0.16(+0.33%) |
Jul 09, 2019 | 49.51 | 50.01 | 49.28 | 49.49 | 3,260,902 | -0.37(-0.75%) |
Jul 08, 2019 | 49.40 | 50.06 | 49.22 | 49.86 | 3,305,635 | +0.19(+0.39%) |
Jul 05, 2019 | 49.64 | 50.02 | 49.27 | 49.67 | 2,207,295 | -0.01(-0.02%) |
Jul 03, 2019 | 49.56 | 50.00 | 49.38 | 49.68 | 2,837,877 | +0.44(+0.89%) |
Jul 02, 2019 | 49.70 | 50.02 | 48.85 | 49.24 | 3,038,868 | -0.11(-0.21%) |