Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 50.29 | 50.77 | 49.97 | 50.56 | 1,478,676 | +0.41(+0.81%) |
Sep 27, 2019 | 50.27 | 50.74 | 49.91 | 50.15 | 1,824,465 | -0.47(-0.94%) |
Sep 26, 2019 | 50.50 | 50.96 | 50.42 | 50.63 | 1,238,713 | +0.26(+0.51%) |
Sep 25, 2019 | 50.06 | 50.50 | 49.64 | 50.37 | 2,013,320 | +0.16(+0.32%) |
Sep 24, 2019 | 49.75 | 50.79 | 49.49 | 50.21 | 2,301,884 | +0.72(+1.45%) |
Sep 23, 2019 | 47.99 | 49.66 | 47.83 | 49.49 | 2,375,623 | +1.09(+2.25%) |
Sep 20, 2019 | 47.24 | 48.48 | 46.87 | 48.40 | 4,859,508 | +1.16(+2.46%) |
Sep 19, 2019 | 47.19 | 47.55 | 46.74 | 47.24 | 1,867,606 | +0.04(+0.08%) |
Sep 18, 2019 | 48.65 | 48.68 | 46.77 | 47.20 | 2,162,688 | -1.45(-2.98%) |
Sep 17, 2019 | 48.64 | 48.92 | 48.47 | 48.65 | 2,682,071 | -0.03(-0.06%) |
Sep 16, 2019 | 48.96 | 48.96 | 48.43 | 48.68 | 1,096,314 | -0.45(-0.91%) |
Sep 13, 2019 | 48.91 | 49.62 | 48.85 | 49.12 | 1,461,243 | +0.15(+0.31%) |
Sep 12, 2019 | 48.54 | 49.42 | 48.54 | 48.97 | 1,497,597 | +0.57(+1.17%) |
Sep 11, 2019 | 48.36 | 48.90 | 48.13 | 48.40 | 1,625,667 | -0.06(-0.12%) |
Sep 10, 2019 | 48.04 | 48.58 | 47.70 | 48.46 | 1,726,244 | +0.33(+0.69%) |
Sep 09, 2019 | 48.15 | 48.52 | 47.84 | 48.13 | 1,609,957 | +0.14(+0.30%) |
Sep 06, 2019 | 48.88 | 48.99 | 47.94 | 47.99 | 2,333,468 | -0.91(-1.86%) |
Sep 05, 2019 | 48.97 | 49.06 | 48.54 | 48.90 | 1,486,162 | +0.30(+0.62%) |
Sep 04, 2019 | 49.43 | 49.43 | 48.02 | 48.59 | 1,868,828 | -0.38(-0.77%) |
Sep 03, 2019 | 49.05 | 49.67 | 48.65 | 48.97 | 1,505,035 | -0.40(-0.81%) |
Aug 30, 2019 | 49.37 | 49.46 | 48.76 | 49.37 | 1,475,820 | +0.12(+0.25%) |
Aug 29, 2019 | 49.29 | 49.41 | 48.67 | 49.25 | 1,259,033 | +0.28(+0.58%) |
Aug 28, 2019 | 48.54 | 49.04 | 48.19 | 48.96 | 1,120,175 | +0.15(+0.31%) |
Aug 27, 2019 | 49.52 | 49.53 | 48.62 | 48.81 | 1,512,247 | -0.47(-0.96%) |
Aug 26, 2019 | 49.24 | 49.30 | 48.54 | 49.28 | 923,169 | +0.37(+0.75%) |
Aug 23, 2019 | 50.08 | 50.34 | 48.75 | 48.91 | 1,400,609 | -1.21(-2.42%) |
Aug 22, 2019 | 50.64 | 50.84 | 49.83 | 50.13 | 1,522,137 | -0.42(-0.82%) |
Aug 21, 2019 | 50.64 | 50.64 | 50.15 | 50.54 | 1,516,968 | +0.25(+0.49%) |
Aug 20, 2019 | 50.69 | 50.86 | 50.05 | 50.30 | 1,991,712 | -0.38(-0.75%) |
Aug 19, 2019 | 50.00 | 50.83 | 49.75 | 50.67 | 2,131,888 | +1.14(+2.29%) |
Aug 16, 2019 | 49.94 | 50.08 | 49.44 | 49.54 | 2,075,930 | +0.06(+0.11%) |
Aug 15, 2019 | 49.37 | 49.72 | 48.05 | 49.48 | 1,197,171 | +0.11(+0.23%) |
Aug 14, 2019 | 50.17 | 50.22 | 49.27 | 49.37 | 2,233,949 | -1.15(-2.29%) |
Aug 13, 2019 | 49.54 | 50.68 | 49.43 | 50.52 | 1,890,359 | +1.03(+2.08%) |
Aug 12, 2019 | 49.32 | 50.09 | 49.29 | 49.49 | 1,628,027 | -0.09(-0.17%) |
Aug 09, 2019 | 49.38 | 50.08 | 49.38 | 49.58 | 2,177,762 | +0.00(+0.00%) |
Aug 08, 2019 | 49.09 | 49.96 | 47.74 | 49.58 | 2,460,227 | +0.80(+1.63%) |
Aug 07, 2019 | 48.43 | 48.90 | 47.85 | 48.78 | 3,060,236 | -0.09(-0.17%) |
Aug 06, 2019 | 48.39 | 48.89 | 47.35 | 48.87 | 3,184,141 | +0.12(+0.25%) |
Aug 05, 2019 | 49.71 | 50.26 | 48.70 | 48.74 | 3,293,283 | -1.23(-2.46%) |
Aug 02, 2019 | 47.81 | 50.25 | 46.50 | 49.97 | 4,492,111 | -0.54(-1.07%) |
Aug 01, 2019 | 51.40 | 51.69 | 49.48 | 50.51 | 3,119,010 | -1.03(-2.00%) |
Jul 31, 2019 | 53.01 | 53.33 | 51.10 | 51.55 | 2,982,698 | -2.10(-3.92%) |
Jul 30, 2019 | 53.07 | 53.85 | 52.89 | 53.65 | 1,362,571 | +0.28(+0.53%) |
Jul 29, 2019 | 53.01 | 53.43 | 52.87 | 53.36 | 1,400,060 | +0.33(+0.62%) |
Jul 26, 2019 | 53.01 | 53.19 | 52.45 | 53.03 | 1,058,986 | +0.16(+0.30%) |
Jul 25, 2019 | 53.36 | 53.36 | 52.08 | 52.87 | 1,384,756 | -0.71(-1.33%) |
Jul 24, 2019 | 53.31 | 53.69 | 52.90 | 53.58 | 1,093,951 | +0.09(+0.16%) |
Jul 23, 2019 | 53.47 | 53.62 | 53.08 | 53.50 | 686,996 | +0.27(+0.50%) |
Jul 22, 2019 | 53.69 | 53.83 | 52.91 | 53.23 | 973,987 | -0.42(-0.78%) |
Jul 19, 2019 | 54.07 | 54.09 | 53.65 | 53.65 | 1,159,656 | -0.31(-0.58%) |
Jul 18, 2019 | 53.78 | 54.14 | 53.46 | 53.96 | 1,203,557 | +0.07(+0.12%) |
Jul 17, 2019 | 53.36 | 54.00 | 53.02 | 53.89 | 1,271,597 | +0.44(+0.81%) |
Jul 16, 2019 | 54.18 | 54.27 | 53.26 | 53.46 | 1,641,556 | -0.59(-1.09%) |
Jul 15, 2019 | 53.74 | 54.14 | 53.66 | 54.04 | 1,226,033 | +0.15(+0.28%) |
Jul 12, 2019 | 54.03 | 54.43 | 53.62 | 53.89 | 1,600,680 | +0.15(+0.28%) |
Jul 11, 2019 | 54.39 | 54.54 | 53.60 | 53.74 | 1,548,077 | -0.49(-0.91%) |
Jul 10, 2019 | 54.69 | 54.83 | 54.14 | 54.23 | 1,175,612 | -0.27(-0.49%) |
Jul 09, 2019 | 54.52 | 54.67 | 54.27 | 54.50 | 1,726,017 | -0.07(-0.12%) |
Jul 08, 2019 | 54.68 | 54.85 | 54.07 | 54.57 | 2,284,009 | -0.15(-0.28%) |
Jul 05, 2019 | 54.91 | 55.13 | 54.36 | 54.72 | 1,026,240 | -0.49(-0.89%) |
Jul 03, 2019 | 55.49 | 55.61 | 54.98 | 55.21 | 678,068 | +0.12(+0.22%) |
Jul 02, 2019 | 55.21 | 55.55 | 54.87 | 55.09 | 1,000,429 | -0.08(-0.15%) |