Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 50.80 | 50.99 | 50.51 | 50.73 | 475,872 | +0.03(+0.05%) |
Sep 27, 2019 | 51.19 | 51.29 | 50.53 | 50.70 | 786,342 | -0.33(-0.64%) |
Sep 26, 2019 | 50.94 | 51.07 | 50.64 | 51.03 | 673,253 | +0.09(+0.17%) |
Sep 25, 2019 | 50.84 | 51.29 | 50.65 | 50.94 | 634,788 | +0.13(+0.25%) |
Sep 24, 2019 | 50.92 | 51.52 | 50.70 | 50.82 | 710,410 | +0.02(+0.03%) |
Sep 23, 2019 | 50.49 | 51.30 | 50.41 | 50.80 | 704,553 | +0.34(+0.66%) |
Sep 20, 2019 | 50.39 | 50.61 | 50.14 | 50.46 | 1,407,390 | +0.24(+0.48%) |
Sep 19, 2019 | 49.96 | 50.72 | 49.96 | 50.22 | 1,316,632 | +0.41(+0.83%) |
Sep 18, 2019 | 49.58 | 49.91 | 49.28 | 49.81 | 761,125 | +0.15(+0.31%) |
Sep 17, 2019 | 49.84 | 49.92 | 49.29 | 49.65 | 1,092,815 | -0.15(-0.31%) |
Sep 16, 2019 | 49.01 | 49.84 | 48.91 | 49.81 | 616,211 | +0.54(+1.10%) |
Sep 13, 2019 | 50.40 | 50.47 | 49.04 | 49.27 | 1,374,122 | -1.16(-2.30%) |
Sep 12, 2019 | 50.96 | 50.96 | 50.18 | 50.43 | 582,485 | -0.26(-0.51%) |
Sep 11, 2019 | 50.94 | 51.16 | 50.49 | 50.69 | 639,705 | -0.19(-0.37%) |
Sep 10, 2019 | 51.65 | 51.66 | 50.07 | 50.88 | 823,953 | -0.99(-1.91%) |
Sep 09, 2019 | 51.53 | 51.99 | 51.22 | 51.86 | 975,831 | +0.70(+1.38%) |
Sep 06, 2019 | 50.79 | 51.95 | 50.77 | 51.16 | 822,170 | +0.61(+1.21%) |
Sep 05, 2019 | 50.97 | 51.03 | 50.34 | 50.55 | 549,792 | -0.09(-0.17%) |
Sep 04, 2019 | 50.63 | 50.94 | 50.33 | 50.63 | 443,503 | +0.26(+0.53%) |
Sep 03, 2019 | 49.65 | 50.48 | 49.65 | 50.37 | 579,568 | +0.48(+0.96%) |
Aug 30, 2019 | 50.09 | 50.24 | 49.67 | 49.89 | 761,265 | -0.06(-0.12%) |
Aug 29, 2019 | 49.97 | 50.41 | 49.86 | 49.95 | 616,869 | +0.29(+0.58%) |
Aug 28, 2019 | 49.26 | 49.78 | 49.07 | 49.66 | 598,741 | +0.13(+0.26%) |
Aug 27, 2019 | 49.73 | 49.77 | 49.25 | 49.53 | 604,107 | +0.08(+0.16%) |
Aug 26, 2019 | 49.51 | 49.59 | 49.02 | 49.46 | 472,947 | +0.23(+0.47%) |
Aug 23, 2019 | 49.62 | 50.15 | 49.06 | 49.23 | 674,688 | -0.44(-0.89%) |
Aug 22, 2019 | 49.92 | 50.05 | 49.35 | 49.67 | 504,443 | -0.20(-0.41%) |
Aug 21, 2019 | 49.72 | 50.19 | 49.60 | 49.87 | 662,682 | +0.32(+0.65%) |
Aug 20, 2019 | 49.41 | 49.76 | 49.19 | 49.55 | 960,662 | +0.20(+0.40%) |
Aug 19, 2019 | 49.75 | 49.89 | 49.18 | 49.35 | 1,373,989 | -0.03(-0.05%) |
Aug 16, 2019 | 49.00 | 49.81 | 48.95 | 49.38 | 724,830 | +0.56(+1.15%) |
Aug 15, 2019 | 48.12 | 48.97 | 47.99 | 48.82 | 1,183,288 | +0.96(+2.00%) |
Aug 14, 2019 | 48.12 | 48.65 | 47.74 | 47.86 | 981,713 | -0.91(-1.87%) |
Aug 13, 2019 | 48.96 | 49.33 | 48.15 | 48.77 | 1,413,199 | -0.10(-0.21%) |
Aug 12, 2019 | 48.60 | 49.33 | 48.49 | 48.88 | 452,083 | +0.12(+0.25%) |
Aug 09, 2019 | 49.16 | 49.39 | 48.73 | 48.76 | 356,850 | -0.55(-1.13%) |
Aug 08, 2019 | 48.34 | 49.47 | 48.34 | 49.31 | 982,334 | +1.10(+2.28%) |
Aug 07, 2019 | 47.07 | 48.36 | 46.68 | 48.21 | 668,137 | +0.75(+1.58%) |
Aug 06, 2019 | 47.01 | 47.60 | 47.01 | 47.46 | 554,484 | +0.49(+1.04%) |
Aug 05, 2019 | 48.06 | 48.59 | 46.55 | 46.97 | 1,284,693 | -1.52(-3.13%) |
Aug 02, 2019 | 49.20 | 49.29 | 48.41 | 48.49 | 584,714 | -0.90(-1.83%) |
Aug 01, 2019 | 49.32 | 49.93 | 49.00 | 49.40 | 782,098 | +0.04(+0.09%) |
Jul 31, 2019 | 49.77 | 50.21 | 49.21 | 49.35 | 751,046 | -0.33(-0.67%) |
Jul 30, 2019 | 49.07 | 49.76 | 49.07 | 49.69 | 729,001 | +0.44(+0.88%) |
Jul 29, 2019 | 49.45 | 50.06 | 48.98 | 49.25 | 719,275 | -0.10(-0.21%) |
Jul 26, 2019 | 48.74 | 49.43 | 48.41 | 49.35 | 752,244 | +0.76(+1.56%) |
Jul 25, 2019 | 48.24 | 48.83 | 47.59 | 48.59 | 1,164,034 | +0.91(+1.92%) |
Jul 24, 2019 | 47.41 | 47.77 | 47.01 | 47.68 | 571,045 | +0.21(+0.45%) |
Jul 23, 2019 | 46.94 | 47.60 | 46.84 | 47.47 | 636,886 | +0.52(+1.11%) |
Jul 22, 2019 | 47.12 | 47.23 | 46.78 | 46.95 | 527,413 | -0.13(-0.27%) |
Jul 19, 2019 | 47.48 | 47.69 | 47.06 | 47.07 | 533,987 | -0.39(-0.83%) |
Jul 18, 2019 | 47.76 | 47.87 | 47.29 | 47.47 | 849,811 | -0.29(-0.61%) |
Jul 17, 2019 | 47.50 | 48.36 | 47.50 | 47.76 | 1,250,764 | +0.36(+0.76%) |
Jul 16, 2019 | 47.00 | 47.70 | 46.89 | 47.40 | 695,231 | +0.45(+0.96%) |
Jul 15, 2019 | 46.84 | 46.96 | 46.49 | 46.95 | 597,940 | +0.19(+0.40%) |
Jul 12, 2019 | 46.19 | 46.94 | 45.96 | 46.76 | 500,012 | +0.72(+1.56%) |
Jul 11, 2019 | 46.11 | 46.11 | 45.44 | 46.04 | 567,808 | -0.11(-0.24%) |
Jul 10, 2019 | 46.24 | 46.52 | 45.92 | 46.15 | 364,187 | +0.01(+0.02%) |
Jul 09, 2019 | 46.49 | 46.58 | 45.93 | 46.14 | 471,954 | -0.59(-1.26%) |
Jul 08, 2019 | 46.20 | 46.78 | 46.15 | 46.73 | 424,995 | +0.44(+0.96%) |
Jul 05, 2019 | 46.90 | 46.90 | 45.89 | 46.29 | 744,629 | -0.78(-1.65%) |
Jul 03, 2019 | 46.89 | 47.57 | 46.65 | 47.07 | 485,602 | +0.47(+1.01%) |
Jul 02, 2019 | 46.23 | 46.97 | 46.23 | 46.60 | 1,096,673 | +0.29(+0.63%) |