Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2019 | 49.73 | 49.78 | 49.65 | 49.65 | 2,540,495 | -0.04(-0.08%) |
Jun 28, 2019 | 49.69 | 49.72 | 49.68 | 49.69 | 1,543,613 | +0.04(+0.09%) |
Jun 27, 2019 | 49.64 | 49.66 | 49.63 | 49.65 | 1,055,915 | +0.03(+0.07%) |
Jun 26, 2019 | 49.67 | 49.68 | 49.61 | 49.61 | 1,581,411 | -0.08(-0.16%) |
Jun 25, 2019 | 49.68 | 49.72 | 49.68 | 49.69 | 2,066,089 | +0.05(+0.10%) |
Jun 24, 2019 | 49.64 | 49.66 | 49.62 | 49.64 | 2,499,801 | +0.05(+0.10%) |
Jun 21, 2019 | 49.61 | 49.63 | 49.56 | 49.59 | 1,955,750 | -0.06(-0.12%) |
Jun 20, 2019 | 49.72 | 49.73 | 49.65 | 49.65 | 1,226,959 | +0.04(+0.09%) |
Jun 19, 2019 | 49.52 | 49.60 | 49.49 | 49.60 | 1,243,370 | +0.04(+0.09%) |
Jun 18, 2019 | 49.59 | 49.60 | 49.55 | 49.56 | 1,415,232 | +0.22(+0.44%) |
Jun 17, 2019 | 49.35 | 49.36 | 49.33 | 49.34 | 2,302,302 | -0.02(-0.04%) |
Jun 14, 2019 | 49.33 | 49.37 | 49.33 | 49.36 | 1,482,380 | +0.07(+0.14%) |
Jun 13, 2019 | 49.25 | 49.30 | 49.24 | 49.29 | 1,422,001 | +0.06(+0.12%) |
Jun 12, 2019 | 49.22 | 49.25 | 49.21 | 49.23 | 1,052,222 | +0.03(+0.07%) |
Jun 11, 2019 | 49.20 | 49.24 | 49.20 | 49.20 | 1,131,280 | +0.02(+0.04%) |
Jun 10, 2019 | 49.22 | 49.22 | 49.07 | 49.18 | 1,688,078 | -0.10(-0.19%) |
Jun 07, 2019 | 49.27 | 49.29 | 49.24 | 49.27 | 1,068,398 | +0.13(+0.26%) |
Jun 06, 2019 | 49.11 | 49.15 | 49.09 | 49.14 | 1,378,361 | +0.05(+0.11%) |
Jun 05, 2019 | 49.09 | 49.12 | 49.07 | 49.09 | 1,882,636 | +0.08(+0.16%) |
Jun 04, 2019 | 49.00 | 49.03 | 49.00 | 49.01 | 1,703,439 | +0.05(+0.11%) |