Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 52.27 | 52.49 | 52.27 | 52.35 | 3,000,441 | +0.14(+0.26%) |
Sep 27, 2019 | 52.57 | 52.57 | 51.91 | 52.22 | 4,315,874 | -0.19(-0.36%) |
Sep 26, 2019 | 52.24 | 52.56 | 52.17 | 52.41 | 3,748,728 | +0.26(+0.50%) |
Sep 25, 2019 | 52.13 | 52.21 | 51.96 | 52.15 | 6,187,954 | +0.03(+0.05%) |
Sep 24, 2019 | 52.15 | 52.43 | 51.93 | 52.12 | 5,140,304 | +0.14(+0.26%) |
Sep 23, 2019 | 51.86 | 52.13 | 51.84 | 51.98 | 2,419,603 | +0.06(+0.13%) |
Sep 20, 2019 | 52.11 | 52.15 | 51.82 | 51.92 | 3,783,527 | -0.08(-0.16%) |
Sep 19, 2019 | 52.07 | 52.14 | 51.94 | 52.00 | 2,190,555 | +0.01(+0.02%) |
Sep 18, 2019 | 51.94 | 51.99 | 51.56 | 51.99 | 2,829,083 | +0.14(+0.28%) |
Sep 17, 2019 | 51.48 | 51.91 | 51.48 | 51.85 | 3,376,343 | +0.45(+0.88%) |
Sep 16, 2019 | 51.33 | 51.52 | 51.23 | 51.39 | 4,531,947 | -0.01(-0.02%) |
Sep 13, 2019 | 51.60 | 51.75 | 51.29 | 51.40 | 5,883,690 | -0.23(-0.45%) |
Sep 12, 2019 | 51.67 | 51.83 | 51.50 | 51.64 | 5,612,056 | +0.24(+0.47%) |
Sep 11, 2019 | 51.12 | 51.42 | 50.92 | 51.39 | 6,310,648 | +0.22(+0.42%) |
Sep 10, 2019 | 51.45 | 51.45 | 50.83 | 51.18 | 4,265,417 | -0.36(-0.70%) |
Sep 09, 2019 | 51.93 | 51.93 | 51.48 | 51.54 | 3,772,176 | -0.34(-0.66%) |
Sep 06, 2019 | 51.89 | 52.03 | 51.83 | 51.88 | 2,288,951 | +0.12(+0.23%) |
Sep 05, 2019 | 52.04 | 52.07 | 51.74 | 51.76 | 5,805,049 | -0.11(-0.21%) |
Sep 04, 2019 | 51.79 | 51.90 | 51.59 | 51.87 | 3,425,407 | +0.34(+0.67%) |
Sep 03, 2019 | 51.06 | 51.53 | 51.05 | 51.53 | 4,757,875 | +0.32(+0.62%) |
Aug 30, 2019 | 51.38 | 51.40 | 51.06 | 51.21 | 3,803,691 | +0.09(+0.18%) |
Aug 29, 2019 | 51.10 | 51.20 | 50.81 | 51.12 | 3,490,978 | +0.36(+0.71%) |
Aug 28, 2019 | 50.64 | 50.82 | 50.48 | 50.76 | 5,085,400 | +0.14(+0.27%) |
Aug 27, 2019 | 50.90 | 50.97 | 50.61 | 50.63 | 4,442,024 | -0.04(-0.07%) |
Aug 26, 2019 | 50.35 | 50.66 | 50.17 | 50.66 | 4,284,672 | +0.57(+1.14%) |
Aug 23, 2019 | 50.89 | 51.10 | 49.88 | 50.09 | 12,857,568 | -0.87(-1.70%) |
Aug 22, 2019 | 50.90 | 51.06 | 50.55 | 50.96 | 2,731,469 | +0.14(+0.27%) |
Aug 21, 2019 | 50.76 | 50.83 | 50.64 | 50.83 | 3,418,539 | +0.24(+0.48%) |
Aug 20, 2019 | 50.93 | 50.93 | 50.55 | 50.58 | 2,455,958 | -0.33(-0.66%) |
Aug 19, 2019 | 50.83 | 51.02 | 50.67 | 50.92 | 2,883,538 | +0.37(+0.74%) |
Aug 16, 2019 | 50.27 | 50.64 | 50.25 | 50.54 | 6,958,904 | +0.42(+0.84%) |
Aug 15, 2019 | 49.72 | 50.25 | 49.67 | 50.12 | 6,044,915 | +0.55(+1.11%) |
Aug 14, 2019 | 50.23 | 50.34 | 49.55 | 49.57 | 6,318,445 | -1.00(-1.98%) |
Aug 13, 2019 | 50.16 | 50.66 | 50.05 | 50.57 | 4,259,504 | +0.38(+0.75%) |
Aug 12, 2019 | 50.41 | 50.53 | 50.02 | 50.19 | 2,597,680 | -0.35(-0.70%) |
Aug 09, 2019 | 50.49 | 50.69 | 50.17 | 50.54 | 4,052,627 | +0.02(+0.04%) |
Aug 08, 2019 | 49.93 | 50.58 | 49.75 | 50.53 | 4,464,083 | +0.73(+1.47%) |
Aug 07, 2019 | 49.42 | 50.07 | 48.84 | 49.80 | 5,498,304 | +0.13(+0.25%) |
Aug 06, 2019 | 49.09 | 49.72 | 48.89 | 49.67 | 6,136,473 | +0.72(+1.47%) |
Aug 05, 2019 | 49.81 | 50.00 | 48.62 | 48.95 | 8,074,234 | -1.11(-2.21%) |
Aug 02, 2019 | 50.03 | 50.39 | 49.93 | 50.06 | 6,129,443 | +0.02(+0.04%) |
Aug 01, 2019 | 50.06 | 50.44 | 49.90 | 50.04 | 9,881,400 | +0.00(+0.00%) |
Jul 31, 2019 | 50.39 | 50.56 | 49.70 | 50.04 | 4,825,161 | -0.32(-0.64%) |
Jul 30, 2019 | 50.44 | 50.69 | 50.27 | 50.36 | 5,417,588 | -0.15(-0.30%) |
Jul 29, 2019 | 50.48 | 50.66 | 50.42 | 50.52 | 3,827,678 | +0.09(+0.18%) |
Jul 26, 2019 | 50.15 | 50.48 | 50.08 | 50.43 | 4,231,106 | +0.32(+0.65%) |
Jul 25, 2019 | 50.02 | 50.15 | 49.90 | 50.10 | 2,649,066 | -0.02(-0.04%) |
Jul 24, 2019 | 50.16 | 50.18 | 49.81 | 50.12 | 2,907,478 | -0.04(-0.07%) |
Jul 23, 2019 | 50.12 | 50.21 | 49.89 | 50.16 | 3,392,188 | +0.17(+0.34%) |
Jul 22, 2019 | 50.12 | 50.16 | 49.86 | 49.98 | 3,498,173 | -0.05(-0.11%) |
Jul 19, 2019 | 50.75 | 50.75 | 50.03 | 50.04 | 4,595,101 | -0.69(-1.36%) |
Jul 18, 2019 | 50.44 | 50.76 | 50.24 | 50.73 | 4,017,915 | +0.22(+0.43%) |
Jul 17, 2019 | 50.68 | 50.77 | 50.42 | 50.51 | 2,795,147 | -0.09(-0.18%) |
Jul 16, 2019 | 50.75 | 50.80 | 50.46 | 50.60 | 3,318,922 | -0.17(-0.34%) |
Jul 15, 2019 | 50.71 | 50.82 | 50.59 | 50.77 | 2,894,905 | +0.12(+0.23%) |
Jul 12, 2019 | 50.74 | 50.76 | 50.47 | 50.66 | 2,409,303 | -0.03(-0.05%) |
Jul 11, 2019 | 50.78 | 50.79 | 50.39 | 50.68 | 2,077,810 | -0.07(-0.14%) |
Jul 10, 2019 | 50.74 | 50.88 | 50.64 | 50.76 | 3,264,223 | +0.13(+0.25%) |
Jul 09, 2019 | 50.42 | 50.65 | 50.36 | 50.63 | 2,575,621 | +0.12(+0.23%) |
Jul 08, 2019 | 50.51 | 50.59 | 50.42 | 50.51 | 3,771,475 | -0.02(-0.04%) |
Jul 05, 2019 | 50.49 | 50.62 | 50.04 | 50.53 | 3,367,821 | -0.17(-0.34%) |
Jul 03, 2019 | 50.27 | 50.72 | 50.26 | 50.70 | 1,736,784 | +0.52(+1.04%) |
Jul 02, 2019 | 49.72 | 50.18 | 49.71 | 50.18 | 4,167,401 | +0.48(+0.96%) |