Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 52.03 | 52.15 | 51.74 | 52.15 | 652,449 | +0.35(+0.67%) |
Oct 30, 2019 | 51.68 | 51.84 | 51.45 | 51.80 | 883,105 | +0.77(+1.52%) |
Oct 29, 2019 | 50.76 | 51.23 | 50.68 | 51.03 | 739,046 | +0.28(+0.56%) |
Oct 28, 2019 | 50.90 | 51.04 | 50.63 | 50.74 | 811,723 | -0.34(-0.66%) |
Oct 25, 2019 | 51.22 | 51.42 | 51.05 | 51.08 | 708,276 | -0.37(-0.72%) |
Oct 24, 2019 | 51.09 | 51.55 | 51.06 | 51.45 | 1,468,683 | +0.56(+1.10%) |
Oct 23, 2019 | 50.86 | 51.03 | 50.65 | 50.89 | 999,369 | -0.06(-0.12%) |
Oct 22, 2019 | 51.18 | 51.40 | 50.77 | 50.95 | 1,792,362 | -0.05(-0.10%) |
Oct 21, 2019 | 51.05 | 51.36 | 50.93 | 51.00 | 897,988 | -0.73(-1.41%) |
Oct 18, 2019 | 51.41 | 51.80 | 51.31 | 51.74 | 657,992 | +0.09(+0.17%) |
Oct 17, 2019 | 51.98 | 51.99 | 51.60 | 51.65 | 858,445 | +0.51(+0.99%) |
Oct 16, 2019 | 51.12 | 51.27 | 50.81 | 51.14 | 789,972 | +0.88(+1.75%) |
Oct 15, 2019 | 50.19 | 50.40 | 50.10 | 50.26 | 1,255,784 | -0.30(-0.60%) |
Oct 14, 2019 | 50.62 | 50.74 | 50.38 | 50.56 | 837,795 | -0.37(-0.73%) |
Oct 11, 2019 | 50.85 | 51.12 | 50.73 | 50.93 | 956,446 | -0.12(-0.24%) |
Oct 10, 2019 | 50.69 | 51.17 | 50.61 | 51.05 | 725,723 | -0.20(-0.39%) |
Oct 09, 2019 | 51.17 | 51.35 | 50.96 | 51.25 | 717,260 | +0.35(+0.69%) |
Oct 08, 2019 | 51.36 | 51.46 | 50.90 | 50.90 | 903,523 | -0.50(-0.97%) |
Oct 07, 2019 | 51.33 | 51.67 | 51.29 | 51.40 | 744,904 | +0.01(+0.02%) |
Oct 04, 2019 | 50.74 | 51.39 | 50.74 | 51.39 | 1,181,042 | +0.23(+0.45%) |
Oct 03, 2019 | 50.90 | 51.34 | 50.88 | 51.16 | 1,523,702 | +0.27(+0.52%) |
Oct 02, 2019 | 51.33 | 51.46 | 50.68 | 50.89 | 1,370,051 | -0.97(-1.88%) |
Oct 01, 2019 | 51.62 | 51.95 | 51.36 | 51.86 | 2,357,537 | +0.11(+0.22%) |
Sep 30, 2019 | 51.70 | 52.15 | 51.68 | 51.75 | 1,016,302 | -0.29(-0.56%) |
Sep 27, 2019 | 52.23 | 52.24 | 51.87 | 52.05 | 808,032 | -0.22(-0.41%) |
Sep 26, 2019 | 52.09 | 52.34 | 52.06 | 52.26 | 751,917 | +0.42(+0.81%) |
Sep 25, 2019 | 51.92 | 52.00 | 51.57 | 51.84 | 1,115,917 | -0.65(-1.25%) |
Sep 24, 2019 | 52.26 | 52.71 | 52.23 | 52.49 | 744,193 | +0.53(+1.01%) |
Sep 23, 2019 | 52.17 | 52.29 | 51.93 | 51.97 | 681,983 | +0.33(+0.63%) |
Sep 20, 2019 | 52.08 | 52.40 | 51.59 | 51.64 | 1,242,591 | -1.28(-2.42%) |
Sep 19, 2019 | 52.86 | 53.14 | 52.83 | 52.92 | 723,856 | -0.03(-0.07%) |
Sep 18, 2019 | 52.79 | 53.02 | 52.68 | 52.96 | 995,122 | +0.05(+0.10%) |
Sep 17, 2019 | 52.45 | 53.08 | 52.43 | 52.91 | 1,133,112 | +0.85(+1.64%) |
Sep 16, 2019 | 52.32 | 52.34 | 51.81 | 52.05 | 1,020,178 | -0.59(-1.13%) |
Sep 13, 2019 | 52.56 | 52.85 | 52.53 | 52.65 | 616,650 | -0.46(-0.86%) |
Sep 12, 2019 | 52.74 | 53.26 | 52.72 | 53.10 | 733,806 | +0.11(+0.21%) |
Sep 11, 2019 | 52.36 | 52.99 | 52.36 | 52.99 | 778,154 | +0.01(+0.02%) |
Sep 10, 2019 | 52.80 | 53.01 | 52.63 | 52.98 | 915,698 | -1.02(-1.90%) |
Sep 09, 2019 | 54.34 | 54.37 | 53.83 | 54.01 | 932,821 | -0.99(-1.80%) |
Sep 06, 2019 | 54.99 | 55.19 | 54.93 | 55.00 | 505,397 | +0.11(+0.20%) |
Sep 05, 2019 | 55.44 | 55.46 | 54.87 | 54.89 | 756,959 | -0.94(-1.68%) |
Sep 04, 2019 | 55.38 | 55.83 | 55.32 | 55.83 | 551,080 | +0.45(+0.81%) |
Sep 03, 2019 | 54.78 | 55.41 | 54.74 | 55.38 | 756,852 | +0.97(+1.79%) |
Aug 30, 2019 | 54.69 | 54.71 | 54.17 | 54.40 | 765,528 | +0.19(+0.35%) |
Aug 29, 2019 | 54.52 | 54.52 | 53.95 | 54.22 | 1,038,016 | +0.28(+0.53%) |
Aug 28, 2019 | 53.97 | 54.11 | 53.75 | 53.93 | 1,406,776 | +0.23(+0.43%) |
Aug 27, 2019 | 53.21 | 53.90 | 53.18 | 53.70 | 1,035,874 | +0.74(+1.40%) |
Aug 26, 2019 | 52.82 | 53.06 | 52.79 | 52.96 | 426,691 | +0.35(+0.67%) |
Aug 23, 2019 | 53.08 | 53.43 | 52.48 | 52.60 | 765,528 | -0.53(-1.00%) |
Aug 22, 2019 | 52.91 | 53.19 | 52.78 | 53.14 | 700,423 | -0.12(-0.23%) |
Aug 21, 2019 | 53.23 | 53.47 | 53.17 | 53.26 | 751,829 | +0.24(+0.45%) |
Aug 20, 2019 | 53.34 | 53.38 | 52.86 | 53.02 | 737,325 | -0.22(-0.40%) |
Aug 19, 2019 | 52.98 | 53.35 | 52.92 | 53.23 | 725,683 | +0.65(+1.24%) |
Aug 16, 2019 | 52.15 | 52.67 | 51.98 | 52.58 | 1,033,905 | +0.89(+1.72%) |
Aug 15, 2019 | 51.85 | 52.04 | 51.53 | 51.69 | 1,196,780 | +0.49(+0.96%) |
Aug 14, 2019 | 51.21 | 51.78 | 51.14 | 51.20 | 1,220,241 | -0.03(-0.05%) |
Aug 13, 2019 | 50.88 | 51.24 | 50.87 | 51.23 | 937,440 | +0.01(+0.02%) |
Aug 12, 2019 | 51.07 | 51.33 | 51.02 | 51.22 | 662,409 | +0.53(+1.05%) |
Aug 09, 2019 | 50.90 | 51.03 | 50.45 | 50.68 | 922,420 | -0.20(-0.39%) |
Aug 08, 2019 | 50.39 | 50.93 | 50.33 | 50.88 | 621,339 | +0.14(+0.27%) |
Aug 07, 2019 | 50.08 | 50.84 | 50.00 | 50.75 | 726,871 | +0.42(+0.83%) |
Aug 06, 2019 | 50.37 | 50.55 | 50.05 | 50.33 | 744,210 | +0.18(+0.36%) |
Aug 05, 2019 | 50.93 | 50.99 | 49.95 | 50.15 | 752,099 | -1.01(-1.97%) |
Aug 02, 2019 | 51.72 | 51.74 | 50.94 | 51.16 | 794,423 | -0.46(-0.89%) |