Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 51.23 | 51.42 | 50.96 | 51.03 | 3,495,835 | +0.49(+0.97%) |
Sep 27, 2019 | 51.75 | 51.91 | 50.22 | 50.54 | 6,034,503 | -1.13(-2.18%) |
Sep 26, 2019 | 51.84 | 51.98 | 51.57 | 51.67 | 3,433,264 | -0.36(-0.70%) |
Sep 25, 2019 | 51.58 | 52.08 | 51.40 | 52.03 | 2,896,125 | +0.30(+0.58%) |
Sep 24, 2019 | 52.58 | 52.58 | 51.68 | 51.73 | 7,691,374 | -0.89(-1.69%) |
Sep 23, 2019 | 52.63 | 52.72 | 52.44 | 52.63 | 2,019,853 | -0.34(-0.64%) |
Sep 20, 2019 | 53.32 | 53.45 | 52.73 | 52.96 | 4,556,619 | -0.30(-0.56%) |
Sep 19, 2019 | 53.45 | 53.69 | 53.20 | 53.26 | 5,642,239 | -0.21(-0.39%) |
Sep 18, 2019 | 53.63 | 53.64 | 53.09 | 53.47 | 2,857,798 | -0.26(-0.49%) |
Sep 17, 2019 | 53.27 | 53.77 | 53.25 | 53.74 | 2,614,918 | -0.13(-0.24%) |
Sep 16, 2019 | 53.93 | 54.03 | 53.67 | 53.86 | 2,508,666 | -0.57(-1.05%) |
Sep 13, 2019 | 54.40 | 54.55 | 54.34 | 54.44 | 3,119,173 | +0.40(+0.74%) |
Sep 12, 2019 | 53.99 | 54.45 | 53.74 | 54.04 | 6,071,136 | +0.40(+0.75%) |
Sep 11, 2019 | 53.44 | 53.75 | 53.22 | 53.64 | 5,677,322 | +0.54(+1.01%) |
Sep 10, 2019 | 53.22 | 53.28 | 52.85 | 53.10 | 3,602,980 | -0.21(-0.39%) |
Sep 09, 2019 | 53.16 | 53.39 | 53.06 | 53.31 | 5,060,122 | +0.27(+0.51%) |
Sep 06, 2019 | 53.18 | 53.21 | 52.99 | 53.04 | 2,065,786 | +0.03(+0.05%) |
Sep 05, 2019 | 52.78 | 53.09 | 52.78 | 53.01 | 6,481,292 | +0.94(+1.80%) |
Sep 04, 2019 | 52.12 | 52.22 | 51.98 | 52.07 | 3,564,395 | +0.90(+1.76%) |
Sep 03, 2019 | 51.13 | 51.30 | 51.03 | 51.17 | 2,132,547 | -0.17(-0.34%) |
Aug 30, 2019 | 51.42 | 51.42 | 51.02 | 51.34 | 2,109,741 | +0.16(+0.32%) |
Aug 29, 2019 | 51.06 | 51.36 | 50.92 | 51.18 | 1,921,809 | +0.57(+1.13%) |
Aug 28, 2019 | 50.25 | 50.66 | 50.11 | 50.61 | 1,560,200 | +0.10(+0.20%) |
Aug 27, 2019 | 50.82 | 51.01 | 50.51 | 50.51 | 2,403,428 | +0.14(+0.27%) |
Aug 26, 2019 | 50.45 | 50.52 | 50.22 | 50.37 | 3,765,476 | +0.54(+1.08%) |
Aug 23, 2019 | 50.77 | 51.21 | 49.74 | 49.83 | 5,827,145 | -1.22(-2.39%) |
Aug 22, 2019 | 51.34 | 51.39 | 50.81 | 51.05 | 1,671,438 | -0.56(-1.08%) |
Aug 21, 2019 | 51.83 | 51.87 | 51.46 | 51.61 | 3,597,855 | +0.36(+0.69%) |
Aug 20, 2019 | 51.44 | 51.55 | 51.23 | 51.25 | 2,241,170 | -0.08(-0.16%) |
Aug 19, 2019 | 51.53 | 51.65 | 51.22 | 51.33 | 2,570,734 | +0.95(+1.88%) |
Aug 16, 2019 | 49.91 | 50.50 | 49.83 | 50.39 | 2,090,291 | +0.95(+1.91%) |
Aug 15, 2019 | 49.59 | 49.68 | 49.14 | 49.44 | 4,013,573 | +0.69(+1.42%) |
Aug 14, 2019 | 48.97 | 49.15 | 48.68 | 48.75 | 5,932,923 | -1.44(-2.86%) |
Aug 13, 2019 | 49.11 | 50.76 | 49.00 | 50.19 | 7,032,469 | +1.01(+2.05%) |
Aug 12, 2019 | 49.12 | 49.35 | 48.93 | 49.18 | 2,935,469 | -0.52(-1.04%) |
Aug 09, 2019 | 49.88 | 49.97 | 49.41 | 49.70 | 3,009,834 | -0.70(-1.39%) |
Aug 08, 2019 | 50.11 | 50.40 | 49.87 | 50.40 | 2,912,156 | +0.66(+1.34%) |
Aug 07, 2019 | 49.00 | 49.74 | 48.76 | 49.73 | 4,977,183 | +0.44(+0.89%) |
Aug 06, 2019 | 49.59 | 49.76 | 49.07 | 49.30 | 7,674,890 | +0.63(+1.29%) |
Aug 05, 2019 | 49.36 | 49.43 | 48.34 | 48.67 | 11,492,994 | -2.29(-4.50%) |
Aug 02, 2019 | 51.48 | 51.53 | 50.88 | 50.96 | 8,182,596 | -0.60(-1.17%) |
Aug 01, 2019 | 53.45 | 53.78 | 51.45 | 51.56 | 10,498,085 | -1.65(-3.10%) |
Jul 31, 2019 | 53.67 | 53.67 | 52.49 | 53.21 | 3,685,035 | -0.58(-1.08%) |
Jul 30, 2019 | 53.81 | 53.86 | 53.60 | 53.79 | 2,559,845 | -0.41(-0.76%) |
Jul 29, 2019 | 54.35 | 54.44 | 54.03 | 54.20 | 1,266,350 | -0.33(-0.60%) |
Jul 26, 2019 | 54.56 | 54.60 | 54.36 | 54.53 | 1,737,989 | +0.11(+0.20%) |
Jul 25, 2019 | 54.80 | 54.80 | 54.22 | 54.42 | 5,552,638 | -0.31(-0.57%) |
Jul 24, 2019 | 54.40 | 54.76 | 54.40 | 54.73 | 4,225,852 | +0.35(+0.65%) |
Jul 23, 2019 | 54.04 | 54.39 | 53.98 | 54.37 | 2,441,056 | +0.60(+1.12%) |
Jul 22, 2019 | 53.92 | 54.03 | 53.73 | 53.77 | 1,425,053 | -0.22(-0.40%) |
Jul 19, 2019 | 54.47 | 54.51 | 53.99 | 53.99 | 2,433,251 | +0.00(+0.00%) |
Jul 18, 2019 | 53.78 | 54.05 | 53.65 | 53.99 | 3,662,134 | +0.07(+0.14%) |
Jul 17, 2019 | 54.13 | 54.26 | 53.90 | 53.92 | 1,390,524 | -0.14(-0.25%) |
Jul 16, 2019 | 54.26 | 54.38 | 54.04 | 54.05 | 3,505,349 | -0.05(-0.10%) |
Jul 15, 2019 | 53.94 | 54.15 | 53.78 | 54.11 | 1,078,857 | +0.50(+0.93%) |
Jul 12, 2019 | 53.55 | 53.67 | 53.46 | 53.61 | 1,954,469 | +0.25(+0.46%) |
Jul 11, 2019 | 53.69 | 53.72 | 53.19 | 53.36 | 2,709,180 | -0.25(-0.48%) |
Jul 10, 2019 | 53.97 | 54.16 | 53.55 | 53.62 | 2,246,843 | +0.15(+0.27%) |
Jul 09, 2019 | 53.16 | 53.53 | 53.07 | 53.47 | 1,758,820 | -0.14(-0.25%) |
Jul 08, 2019 | 53.80 | 53.81 | 53.50 | 53.61 | 2,598,967 | -0.67(-1.24%) |
Jul 05, 2019 | 54.49 | 54.49 | 54.14 | 54.28 | 3,719,821 | -0.67(-1.23%) |
Jul 03, 2019 | 54.90 | 54.98 | 54.76 | 54.96 | 1,083,606 | -0.20(-0.36%) |
Jul 02, 2019 | 55.25 | 55.33 | 55.00 | 55.16 | 4,915,713 | -0.05(-0.10%) |