Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 51.14 | 51.18 | 51.13 | 51.16 | 1,836,591 | -0.04(-0.08%) |
Sep 27, 2019 | 51.21 | 51.23 | 51.16 | 51.20 | 2,768,952 | +0.03(+0.05%) |
Sep 26, 2019 | 51.21 | 51.24 | 51.18 | 51.18 | 1,526,887 | +0.01(+0.02%) |
Sep 25, 2019 | 51.24 | 51.28 | 51.16 | 51.17 | 7,717,856 | -0.08(-0.15%) |
Sep 24, 2019 | 51.13 | 51.27 | 51.12 | 51.25 | 18,002,364 | +0.08(+0.15%) |
Sep 23, 2019 | 51.12 | 51.19 | 51.12 | 51.17 | 20,071,564 | +0.16(+0.31%) |
Sep 20, 2019 | 50.96 | 51.01 | 50.92 | 51.01 | 1,526,897 | +0.11(+0.22%) |
Sep 19, 2019 | 50.88 | 50.95 | 50.88 | 50.90 | 1,712,072 | -0.02(-0.03%) |
Sep 18, 2019 | 50.87 | 50.94 | 50.86 | 50.92 | 1,298,239 | +0.17(+0.33%) |
Sep 17, 2019 | 50.79 | 50.79 | 50.73 | 50.75 | 1,352,000 | +0.03(+0.07%) |
Sep 16, 2019 | 50.71 | 50.73 | 50.66 | 50.72 | 1,357,004 | +0.14(+0.28%) |
Sep 13, 2019 | 50.66 | 50.70 | 50.50 | 50.58 | 3,938,677 | -0.30(-0.58%) |
Sep 12, 2019 | 51.04 | 51.07 | 50.84 | 50.87 | 1,663,353 | -0.04(-0.09%) |
Sep 11, 2019 | 50.82 | 50.92 | 50.81 | 50.92 | 1,488,797 | +0.07(+0.14%) |
Sep 10, 2019 | 50.94 | 50.97 | 50.83 | 50.85 | 1,174,593 | -0.23(-0.44%) |
Sep 09, 2019 | 51.05 | 51.07 | 51.01 | 51.07 | 1,500,730 | -0.13(-0.25%) |
Sep 06, 2019 | 51.21 | 51.25 | 51.19 | 51.20 | 1,439,041 | +0.06(+0.12%) |
Sep 05, 2019 | 51.16 | 51.20 | 51.09 | 51.14 | 2,438,233 | -0.19(-0.37%) |
Sep 04, 2019 | 51.30 | 51.39 | 51.29 | 51.33 | 2,380,644 | -0.17(-0.32%) |
Sep 03, 2019 | 51.46 | 51.54 | 51.45 | 51.50 | 2,599,056 | +0.12(+0.24%) |
Aug 30, 2019 | 51.43 | 51.43 | 51.33 | 51.37 | 3,900,802 | -0.03(-0.05%) |
Aug 29, 2019 | 51.46 | 51.47 | 51.38 | 51.40 | 1,560,165 | -0.01(-0.02%) |
Aug 28, 2019 | 51.45 | 51.47 | 51.41 | 51.41 | 1,483,313 | +0.10(+0.19%) |
Aug 27, 2019 | 51.19 | 51.31 | 51.17 | 51.31 | 1,752,237 | +0.16(+0.31%) |
Aug 26, 2019 | 51.16 | 51.22 | 51.13 | 51.16 | 1,689,081 | -0.01(-0.02%) |
Aug 23, 2019 | 51.05 | 51.16 | 51.04 | 51.16 | 1,506,293 | +0.09(+0.17%) |
Aug 22, 2019 | 51.07 | 51.10 | 51.06 | 51.08 | 1,650,593 | -0.09(-0.17%) |
Aug 21, 2019 | 51.17 | 51.23 | 51.16 | 51.16 | 1,460,746 | -0.08(-0.15%) |
Aug 20, 2019 | 51.23 | 51.26 | 51.22 | 51.24 | 1,452,325 | +0.07(+0.14%) |
Aug 19, 2019 | 51.15 | 51.19 | 51.12 | 51.17 | 1,279,395 | -0.16(-0.30%) |
Aug 16, 2019 | 51.36 | 51.37 | 51.28 | 51.33 | 1,473,375 | -0.08(-0.15%) |
Aug 15, 2019 | 51.18 | 51.42 | 51.16 | 51.41 | 2,067,428 | +0.32(+0.63%) |
Aug 14, 2019 | 51.03 | 51.12 | 51.03 | 51.09 | 2,073,128 | +0.11(+0.22%) |
Aug 13, 2019 | 50.97 | 50.97 | 50.89 | 50.97 | 1,528,575 | +0.13(+0.26%) |
Aug 12, 2019 | 50.78 | 50.86 | 50.78 | 50.84 | 1,387,131 | +0.05(+0.10%) |
Aug 09, 2019 | 50.81 | 50.83 | 50.77 | 50.79 | 1,453,003 | +0.04(+0.09%) |
Aug 08, 2019 | 50.72 | 50.77 | 50.70 | 50.75 | 1,496,810 | -0.16(-0.32%) |
Aug 07, 2019 | 50.96 | 50.97 | 50.90 | 50.91 | 1,843,473 | +0.21(+0.41%) |
Aug 06, 2019 | 50.65 | 50.71 | 50.63 | 50.70 | 1,519,343 | +0.08(+0.15%) |
Aug 05, 2019 | 50.66 | 50.66 | 50.60 | 50.63 | 1,602,961 | +0.09(+0.17%) |
Aug 02, 2019 | 50.52 | 50.57 | 50.51 | 50.54 | 1,858,034 | +0.10(+0.21%) |
Aug 01, 2019 | 50.36 | 50.45 | 50.33 | 50.44 | 1,862,274 | +0.13(+0.25%) |
Jul 31, 2019 | 50.26 | 50.35 | 50.26 | 50.31 | 1,623,786 | +0.06(+0.12%) |
Jul 30, 2019 | 50.22 | 50.25 | 50.20 | 50.25 | 1,432,118 | -0.03(-0.05%) |
Jul 29, 2019 | 50.25 | 50.28 | 50.22 | 50.28 | 1,452,512 | +0.08(+0.16%) |
Jul 26, 2019 | 50.23 | 50.23 | 50.19 | 50.20 | 1,284,429 | -0.02(-0.03%) |
Jul 25, 2019 | 50.23 | 50.24 | 50.17 | 50.21 | 1,724,367 | +0.00(+0.00%) |
Jul 24, 2019 | 50.19 | 50.22 | 50.19 | 50.21 | 1,409,449 | +0.09(+0.17%) |
Jul 23, 2019 | 50.09 | 50.13 | 50.08 | 50.13 | 1,260,221 | +0.04(+0.09%) |
Jul 22, 2019 | 50.08 | 50.09 | 50.07 | 50.08 | 1,437,054 | +0.02(+0.03%) |
Jul 19, 2019 | 50.06 | 50.08 | 50.04 | 50.07 | 1,402,400 | -0.02(-0.03%) |
Jul 18, 2019 | 50.01 | 50.08 | 50.01 | 50.08 | 1,683,668 | +0.13(+0.26%) |
Jul 17, 2019 | 49.96 | 49.98 | 49.95 | 49.95 | 1,609,057 | +0.10(+0.21%) |
Jul 16, 2019 | 49.85 | 49.88 | 49.85 | 49.85 | 1,386,371 | +0.03(+0.05%) |
Jul 15, 2019 | 49.82 | 49.85 | 49.79 | 49.82 | 1,597,783 | +0.16(+0.31%) |
Jul 12, 2019 | 49.70 | 49.71 | 49.67 | 49.67 | 1,344,567 | -0.09(-0.17%) |
Jul 11, 2019 | 49.85 | 49.85 | 49.74 | 49.75 | 1,428,140 | -0.10(-0.19%) |
Jul 10, 2019 | 49.88 | 49.88 | 49.83 | 49.85 | 1,383,226 | -0.10(-0.19%) |
Jul 09, 2019 | 49.97 | 49.97 | 49.93 | 49.95 | 1,193,139 | -0.02(-0.03%) |
Jul 08, 2019 | 49.98 | 50.01 | 49.95 | 49.96 | 2,043,696 | +0.00(+0.00%) |
Jul 05, 2019 | 49.95 | 49.98 | 49.93 | 49.96 | 1,443,874 | -0.06(-0.12%) |
Jul 03, 2019 | 50.01 | 50.04 | 50.00 | 50.02 | 1,580,508 | +0.19(+0.38%) |
Jul 02, 2019 | 49.82 | 49.87 | 49.82 | 49.83 | 1,878,251 | +0.18(+0.37%) |