Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 51.71 | 52.16 | 51.70 | 51.76 | 1,016,069 | -0.29(-0.56%) |
Sep 27, 2019 | 52.25 | 52.26 | 51.88 | 52.06 | 807,847 | -0.22(-0.41%) |
Sep 26, 2019 | 52.10 | 52.35 | 52.07 | 52.27 | 751,745 | +0.42(+0.81%) |
Sep 25, 2019 | 51.94 | 52.01 | 51.58 | 51.85 | 1,115,661 | -0.65(-1.25%) |
Sep 24, 2019 | 52.27 | 52.72 | 52.25 | 52.50 | 744,023 | +0.53(+1.01%) |
Sep 23, 2019 | 52.19 | 52.31 | 51.95 | 51.98 | 681,827 | +0.33(+0.63%) |
Sep 20, 2019 | 52.09 | 52.41 | 51.60 | 51.65 | 1,242,306 | -1.28(-2.42%) |
Sep 19, 2019 | 52.88 | 53.15 | 52.84 | 52.94 | 723,691 | -0.03(-0.06%) |
Sep 18, 2019 | 52.81 | 53.03 | 52.69 | 52.97 | 994,894 | +0.05(+0.10%) |
Sep 17, 2019 | 52.46 | 53.09 | 52.44 | 52.92 | 1,132,853 | +0.85(+1.64%) |
Sep 16, 2019 | 52.33 | 52.35 | 51.82 | 52.07 | 1,019,945 | -0.59(-1.13%) |
Sep 13, 2019 | 52.57 | 52.87 | 52.54 | 52.66 | 616,509 | -0.46(-0.86%) |
Sep 12, 2019 | 52.75 | 53.27 | 52.73 | 53.12 | 733,638 | +0.11(+0.21%) |
Sep 11, 2019 | 52.37 | 53.00 | 52.37 | 53.00 | 777,976 | +0.01(+0.02%) |
Sep 10, 2019 | 52.81 | 53.02 | 52.65 | 53.00 | 915,489 | -1.02(-1.90%) |
Sep 09, 2019 | 54.36 | 54.38 | 53.84 | 54.02 | 932,607 | -0.99(-1.80%) |
Sep 06, 2019 | 55.00 | 55.20 | 54.95 | 55.01 | 505,281 | +0.11(+0.20%) |
Sep 05, 2019 | 55.45 | 55.47 | 54.88 | 54.90 | 756,786 | -0.94(-1.68%) |
Sep 04, 2019 | 55.39 | 55.85 | 55.33 | 55.84 | 550,954 | +0.45(+0.81%) |
Sep 03, 2019 | 54.80 | 55.42 | 54.75 | 55.39 | 756,679 | +0.97(+1.79%) |
Aug 30, 2019 | 54.70 | 54.73 | 54.18 | 54.42 | 765,353 | +0.19(+0.35%) |
Aug 29, 2019 | 54.53 | 54.53 | 53.96 | 54.23 | 1,037,778 | +0.28(+0.53%) |
Aug 28, 2019 | 53.98 | 54.12 | 53.76 | 53.94 | 1,406,454 | +0.23(+0.43%) |
Aug 27, 2019 | 53.22 | 53.91 | 53.19 | 53.71 | 1,035,637 | +0.74(+1.40%) |
Aug 26, 2019 | 52.83 | 53.07 | 52.80 | 52.97 | 426,594 | +0.35(+0.67%) |
Aug 23, 2019 | 53.09 | 53.44 | 52.49 | 52.62 | 765,353 | -0.53(-1.00%) |
Aug 22, 2019 | 52.92 | 53.20 | 52.79 | 53.15 | 700,262 | -0.12(-0.23%) |
Aug 21, 2019 | 53.25 | 53.49 | 53.19 | 53.27 | 751,656 | +0.24(+0.45%) |
Aug 20, 2019 | 53.35 | 53.39 | 52.88 | 53.03 | 737,156 | -0.22(-0.40%) |
Aug 19, 2019 | 53.00 | 53.36 | 52.94 | 53.25 | 725,517 | +0.65(+1.24%) |
Aug 16, 2019 | 52.16 | 52.69 | 51.99 | 52.59 | 1,033,668 | +0.89(+1.72%) |
Aug 15, 2019 | 51.86 | 52.05 | 51.54 | 51.70 | 1,196,505 | +0.49(+0.96%) |
Aug 14, 2019 | 51.22 | 51.79 | 51.15 | 51.21 | 1,219,962 | -0.03(-0.05%) |
Aug 13, 2019 | 50.89 | 51.26 | 50.88 | 51.24 | 937,226 | +0.01(+0.02%) |
Aug 12, 2019 | 51.08 | 51.34 | 51.03 | 51.23 | 662,257 | +0.53(+1.05%) |
Aug 09, 2019 | 50.91 | 51.04 | 50.46 | 50.70 | 922,209 | -0.20(-0.39%) |
Aug 08, 2019 | 50.40 | 50.95 | 50.34 | 50.89 | 621,197 | +0.14(+0.27%) |
Aug 07, 2019 | 50.09 | 50.85 | 50.01 | 50.76 | 726,705 | +0.42(+0.83%) |
Aug 06, 2019 | 50.38 | 50.56 | 50.06 | 50.34 | 744,039 | +0.18(+0.36%) |
Aug 05, 2019 | 50.94 | 51.01 | 49.96 | 50.16 | 751,927 | -1.01(-1.97%) |
Aug 02, 2019 | 51.73 | 51.75 | 50.95 | 51.17 | 794,241 | -0.46(-0.89%) |
Aug 01, 2019 | 51.42 | 51.98 | 51.42 | 51.63 | 915,308 | +0.25(+0.48%) |
Jul 31, 2019 | 51.54 | 52.04 | 50.95 | 51.38 | 872,733 | -0.81(-1.56%) |
Jul 30, 2019 | 52.47 | 52.56 | 52.07 | 52.19 | 627,959 | -0.33(-0.63%) |
Jul 29, 2019 | 52.58 | 52.74 | 52.32 | 52.53 | 537,032 | +0.44(+0.84%) |
Jul 26, 2019 | 51.79 | 52.09 | 51.75 | 52.09 | 601,999 | +0.05(+0.10%) |
Jul 25, 2019 | 52.30 | 52.39 | 51.72 | 52.04 | 910,381 | -1.15(-2.15%) |
Jul 24, 2019 | 53.38 | 53.54 | 53.10 | 53.19 | 689,301 | -0.35(-0.65%) |
Jul 23, 2019 | 53.95 | 53.95 | 53.48 | 53.54 | 472,924 | -0.14(-0.25%) |
Jul 22, 2019 | 53.61 | 53.69 | 53.43 | 53.67 | 444,323 | +0.38(+0.71%) |
Jul 19, 2019 | 53.87 | 53.93 | 53.27 | 53.30 | 616,508 | -0.81(-1.50%) |
Jul 18, 2019 | 53.92 | 54.17 | 53.77 | 54.11 | 959,011 | +0.18(+0.33%) |
Jul 17, 2019 | 54.20 | 54.30 | 53.83 | 53.93 | 515,125 | -0.04(-0.08%) |
Jul 16, 2019 | 54.10 | 54.16 | 53.89 | 53.97 | 575,226 | +0.27(+0.49%) |
Jul 15, 2019 | 53.79 | 53.99 | 53.61 | 53.71 | 472,519 | +0.14(+0.26%) |
Jul 12, 2019 | 53.52 | 53.67 | 53.35 | 53.57 | 631,836 | -0.05(-0.10%) |
Jul 11, 2019 | 53.80 | 53.84 | 53.42 | 53.62 | 494,835 | +0.05(+0.10%) |
Jul 10, 2019 | 53.58 | 53.86 | 53.54 | 53.57 | 569,131 | -0.19(-0.35%) |
Jul 09, 2019 | 53.57 | 53.80 | 53.54 | 53.76 | 841,040 | -0.51(-0.94%) |
Jul 08, 2019 | 54.17 | 54.30 | 54.01 | 54.27 | 557,720 | +0.20(+0.36%) |
Jul 05, 2019 | 53.95 | 54.17 | 53.56 | 54.07 | 515,765 | -0.45(-0.83%) |
Jul 03, 2019 | 54.63 | 54.78 | 54.52 | 54.53 | 462,176 | +0.64(+1.19%) |
Jul 02, 2019 | 53.26 | 53.98 | 53.26 | 53.89 | 973,664 | +0.85(+1.60%) |