Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 50.81 | 51.00 | 50.53 | 50.74 | 475,753 | +0.03(+0.05%) |
Sep 27, 2019 | 51.20 | 51.30 | 50.54 | 50.72 | 786,147 | -0.33(-0.64%) |
Sep 26, 2019 | 50.96 | 51.09 | 50.66 | 51.04 | 673,086 | +0.09(+0.17%) |
Sep 25, 2019 | 50.85 | 51.30 | 50.66 | 50.96 | 634,630 | +0.13(+0.25%) |
Sep 24, 2019 | 50.93 | 51.53 | 50.72 | 50.83 | 710,233 | +0.02(+0.03%) |
Sep 23, 2019 | 50.50 | 51.31 | 50.42 | 50.81 | 704,378 | +0.34(+0.66%) |
Sep 20, 2019 | 50.41 | 50.62 | 50.15 | 50.48 | 1,407,040 | +0.24(+0.48%) |
Sep 19, 2019 | 49.98 | 50.73 | 49.98 | 50.23 | 1,316,304 | +0.41(+0.83%) |
Sep 18, 2019 | 49.59 | 49.93 | 49.29 | 49.82 | 760,935 | +0.15(+0.31%) |
Sep 17, 2019 | 49.86 | 49.93 | 49.31 | 49.67 | 1,092,543 | -0.15(-0.31%) |
Sep 16, 2019 | 49.02 | 49.85 | 48.92 | 49.82 | 616,057 | +0.54(+1.10%) |
Sep 13, 2019 | 50.42 | 50.48 | 49.05 | 49.28 | 1,373,780 | -1.16(-2.30%) |
Sep 12, 2019 | 50.97 | 50.97 | 50.19 | 50.44 | 582,340 | -0.26(-0.51%) |
Sep 11, 2019 | 50.95 | 51.17 | 50.50 | 50.70 | 639,545 | -0.19(-0.37%) |
Sep 10, 2019 | 51.66 | 51.67 | 50.08 | 50.89 | 823,748 | -0.99(-1.91%) |
Sep 09, 2019 | 51.54 | 52.01 | 51.24 | 51.88 | 975,588 | +0.71(+1.38%) |
Sep 06, 2019 | 50.80 | 51.96 | 50.79 | 51.17 | 821,965 | +0.61(+1.21%) |
Sep 05, 2019 | 50.98 | 51.04 | 50.35 | 50.56 | 549,655 | -0.09(-0.17%) |
Sep 04, 2019 | 50.65 | 50.95 | 50.34 | 50.65 | 443,392 | +0.26(+0.53%) |
Sep 03, 2019 | 49.66 | 50.49 | 49.66 | 50.38 | 579,423 | +0.48(+0.96%) |
Aug 30, 2019 | 50.10 | 50.26 | 49.68 | 49.90 | 761,075 | -0.06(-0.12%) |
Aug 29, 2019 | 49.98 | 50.42 | 49.87 | 49.96 | 616,716 | +0.29(+0.58%) |
Aug 28, 2019 | 49.27 | 49.79 | 49.08 | 49.67 | 598,592 | +0.13(+0.26%) |
Aug 27, 2019 | 49.74 | 49.78 | 49.26 | 49.55 | 603,956 | +0.08(+0.16%) |
Aug 26, 2019 | 49.52 | 49.61 | 49.03 | 49.47 | 472,829 | +0.23(+0.47%) |
Aug 23, 2019 | 49.63 | 50.16 | 49.07 | 49.24 | 674,520 | -0.44(-0.89%) |
Aug 22, 2019 | 49.93 | 50.06 | 49.36 | 49.68 | 504,317 | -0.20(-0.41%) |
Aug 21, 2019 | 49.73 | 50.20 | 49.61 | 49.89 | 662,517 | +0.32(+0.65%) |
Aug 20, 2019 | 49.43 | 49.77 | 49.20 | 49.56 | 960,423 | +0.20(+0.40%) |
Aug 19, 2019 | 49.76 | 49.90 | 49.20 | 49.37 | 1,373,647 | -0.03(-0.05%) |
Aug 16, 2019 | 49.02 | 49.83 | 48.96 | 49.39 | 724,650 | +0.56(+1.15%) |
Aug 15, 2019 | 48.13 | 48.98 | 48.00 | 48.83 | 1,182,994 | +0.96(+2.00%) |
Aug 14, 2019 | 48.14 | 48.67 | 47.75 | 47.87 | 981,469 | -0.91(-1.87%) |
Aug 13, 2019 | 48.97 | 49.34 | 48.16 | 48.79 | 1,412,847 | -0.10(-0.21%) |
Aug 12, 2019 | 48.61 | 49.34 | 48.50 | 48.89 | 451,971 | +0.12(+0.25%) |
Aug 09, 2019 | 49.17 | 49.40 | 48.74 | 48.77 | 356,761 | -0.55(-1.13%) |
Aug 08, 2019 | 48.35 | 49.49 | 48.35 | 49.32 | 982,090 | +1.10(+2.28%) |
Aug 07, 2019 | 47.09 | 48.38 | 46.69 | 48.22 | 667,971 | +0.75(+1.58%) |
Aug 06, 2019 | 47.02 | 47.61 | 47.02 | 47.47 | 554,346 | +0.49(+1.04%) |
Aug 05, 2019 | 48.08 | 48.60 | 46.56 | 46.98 | 1,284,373 | -1.52(-3.13%) |
Aug 02, 2019 | 49.21 | 49.31 | 48.43 | 48.50 | 584,569 | -0.91(-1.83%) |
Aug 01, 2019 | 49.33 | 49.95 | 49.02 | 49.41 | 781,904 | +0.04(+0.09%) |
Jul 31, 2019 | 49.78 | 50.22 | 49.22 | 49.37 | 750,859 | -0.33(-0.67%) |
Jul 30, 2019 | 49.08 | 49.77 | 49.08 | 49.70 | 728,819 | +0.44(+0.88%) |
Jul 29, 2019 | 49.46 | 50.07 | 48.99 | 49.26 | 719,096 | -0.10(-0.21%) |
Jul 26, 2019 | 48.75 | 49.44 | 48.42 | 49.37 | 752,057 | +0.76(+1.56%) |
Jul 25, 2019 | 48.26 | 48.84 | 47.60 | 48.61 | 1,163,744 | +0.91(+1.92%) |
Jul 24, 2019 | 47.42 | 47.78 | 47.02 | 47.69 | 570,902 | +0.21(+0.45%) |
Jul 23, 2019 | 46.95 | 47.61 | 46.86 | 47.48 | 636,728 | +0.52(+1.11%) |
Jul 22, 2019 | 47.13 | 47.24 | 46.79 | 46.96 | 527,282 | -0.13(-0.27%) |
Jul 19, 2019 | 47.50 | 47.70 | 47.07 | 47.09 | 533,854 | -0.39(-0.83%) |
Jul 18, 2019 | 47.77 | 47.88 | 47.30 | 47.48 | 849,599 | -0.29(-0.61%) |
Jul 17, 2019 | 47.51 | 48.38 | 47.51 | 47.77 | 1,250,453 | +0.36(+0.76%) |
Jul 16, 2019 | 47.01 | 47.71 | 46.90 | 47.41 | 695,058 | +0.45(+0.96%) |
Jul 15, 2019 | 46.86 | 46.97 | 46.50 | 46.96 | 597,791 | +0.19(+0.40%) |
Jul 12, 2019 | 46.20 | 46.95 | 45.97 | 46.77 | 499,887 | +0.72(+1.56%) |
Jul 11, 2019 | 46.12 | 46.12 | 45.46 | 46.05 | 567,666 | -0.11(-0.24%) |
Jul 10, 2019 | 46.25 | 46.53 | 45.93 | 46.16 | 364,097 | +0.01(+0.02%) |
Jul 09, 2019 | 46.50 | 46.60 | 45.94 | 46.16 | 471,836 | -0.59(-1.26%) |
Jul 08, 2019 | 46.22 | 46.79 | 46.16 | 46.75 | 424,889 | +0.44(+0.96%) |
Jul 05, 2019 | 46.91 | 46.91 | 45.90 | 46.30 | 744,444 | -0.78(-1.65%) |
Jul 03, 2019 | 46.90 | 47.58 | 46.66 | 47.08 | 485,481 | +0.47(+1.01%) |
Jul 02, 2019 | 46.24 | 46.98 | 46.24 | 46.61 | 1,096,400 | +0.29(+0.63%) |