Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 52.10 | 52.32 | 52.10 | 52.18 | 3,010,262 | +0.14(+0.26%) |
Sep 27, 2019 | 52.40 | 52.40 | 51.74 | 52.05 | 4,330,000 | -0.19(-0.36%) |
Sep 26, 2019 | 52.06 | 52.38 | 52.00 | 52.24 | 3,760,997 | +0.26(+0.50%) |
Sep 25, 2019 | 51.96 | 52.04 | 51.79 | 51.97 | 6,208,207 | +0.03(+0.05%) |
Sep 24, 2019 | 51.98 | 52.26 | 51.76 | 51.95 | 5,157,128 | +0.14(+0.26%) |
Sep 23, 2019 | 51.70 | 51.96 | 51.67 | 51.81 | 2,427,522 | +0.06(+0.13%) |
Sep 20, 2019 | 51.94 | 51.98 | 51.65 | 51.75 | 3,795,924 | -0.08(-0.16%) |
Sep 19, 2019 | 51.90 | 51.97 | 51.77 | 51.83 | 2,197,732 | +0.01(+0.02%) |
Sep 18, 2019 | 51.77 | 51.82 | 51.39 | 51.82 | 2,838,353 | +0.14(+0.28%) |
Sep 17, 2019 | 51.31 | 51.74 | 51.31 | 51.68 | 3,387,406 | +0.45(+0.88%) |
Sep 16, 2019 | 51.16 | 51.35 | 51.06 | 51.23 | 4,546,796 | -0.01(-0.02%) |
Sep 13, 2019 | 51.43 | 51.58 | 51.12 | 51.23 | 5,902,968 | -0.23(-0.45%) |
Sep 12, 2019 | 51.50 | 51.66 | 51.33 | 51.47 | 5,630,444 | +0.24(+0.47%) |
Sep 11, 2019 | 50.96 | 51.25 | 50.76 | 51.23 | 6,331,325 | +0.22(+0.42%) |
Sep 10, 2019 | 51.28 | 51.28 | 50.66 | 51.01 | 4,279,392 | -0.36(-0.70%) |
Sep 09, 2019 | 51.76 | 51.76 | 51.32 | 51.37 | 3,784,535 | -0.34(-0.66%) |
Sep 06, 2019 | 51.72 | 51.86 | 51.66 | 51.71 | 2,296,450 | +0.12(+0.23%) |
Sep 05, 2019 | 51.87 | 51.90 | 51.57 | 51.59 | 5,824,069 | -0.11(-0.21%) |
Sep 04, 2019 | 51.62 | 51.73 | 51.42 | 51.70 | 3,436,630 | +0.34(+0.67%) |
Sep 03, 2019 | 50.89 | 51.36 | 50.88 | 51.36 | 4,773,464 | +0.31(+0.62%) |
Aug 30, 2019 | 51.21 | 51.23 | 50.89 | 51.05 | 3,816,154 | +0.09(+0.18%) |
Aug 29, 2019 | 50.93 | 51.03 | 50.65 | 50.96 | 3,502,416 | +0.36(+0.71%) |
Aug 28, 2019 | 50.47 | 50.65 | 50.32 | 50.60 | 5,102,062 | +0.13(+0.27%) |
Aug 27, 2019 | 50.73 | 50.80 | 50.44 | 50.46 | 4,456,578 | -0.04(-0.07%) |
Aug 26, 2019 | 50.18 | 50.50 | 50.00 | 50.50 | 4,298,711 | +0.57(+1.14%) |
Aug 23, 2019 | 50.72 | 50.93 | 49.71 | 49.93 | 12,899,695 | -0.86(-1.70%) |
Aug 22, 2019 | 50.73 | 50.89 | 50.39 | 50.79 | 2,740,419 | +0.13(+0.27%) |
Aug 21, 2019 | 50.60 | 50.66 | 50.48 | 50.66 | 3,429,740 | +0.24(+0.48%) |
Aug 20, 2019 | 50.77 | 50.77 | 50.38 | 50.42 | 2,464,005 | -0.33(-0.66%) |
Aug 19, 2019 | 50.66 | 50.86 | 50.51 | 50.75 | 2,892,986 | +0.37(+0.74%) |
Aug 16, 2019 | 50.11 | 50.47 | 50.08 | 50.38 | 6,981,758 | +0.42(+0.84%) |
Aug 15, 2019 | 49.56 | 50.09 | 49.51 | 49.96 | 6,064,768 | +0.55(+1.11%) |
Aug 14, 2019 | 50.06 | 50.17 | 49.39 | 49.41 | 6,339,196 | -1.00(-1.98%) |
Aug 13, 2019 | 49.99 | 50.49 | 49.88 | 50.40 | 4,273,493 | +0.38(+0.75%) |
Aug 12, 2019 | 50.24 | 50.36 | 49.86 | 50.03 | 2,606,211 | -0.35(-0.70%) |
Aug 09, 2019 | 50.32 | 50.52 | 50.01 | 50.38 | 4,065,936 | +0.02(+0.04%) |
Aug 08, 2019 | 49.77 | 50.41 | 49.59 | 50.36 | 4,478,744 | +0.73(+1.47%) |
Aug 07, 2019 | 49.26 | 49.91 | 48.68 | 49.63 | 5,516,362 | +0.13(+0.25%) |
Aug 06, 2019 | 48.93 | 49.56 | 48.73 | 49.51 | 6,156,627 | +0.72(+1.47%) |
Aug 05, 2019 | 49.65 | 49.84 | 48.46 | 48.79 | 8,100,752 | -1.10(-2.21%) |
Aug 02, 2019 | 49.87 | 50.22 | 49.76 | 49.89 | 6,149,573 | +0.02(+0.04%) |
Aug 01, 2019 | 49.89 | 50.28 | 49.74 | 49.87 | 9,913,852 | +0.00(+0.00%) |
Jul 31, 2019 | 50.23 | 50.40 | 49.53 | 49.87 | 4,841,008 | -0.32(-0.64%) |
Jul 30, 2019 | 50.27 | 50.52 | 50.11 | 50.20 | 5,435,380 | -0.15(-0.30%) |
Jul 29, 2019 | 50.31 | 50.50 | 50.25 | 50.35 | 3,840,249 | +0.09(+0.18%) |
Jul 26, 2019 | 49.98 | 50.31 | 49.92 | 50.26 | 4,245,002 | +0.32(+0.65%) |
Jul 25, 2019 | 49.86 | 49.98 | 49.73 | 49.94 | 2,657,766 | -0.02(-0.04%) |
Jul 24, 2019 | 50.00 | 50.02 | 49.65 | 49.96 | 2,917,026 | -0.04(-0.07%) |
Jul 23, 2019 | 49.96 | 50.05 | 49.72 | 49.99 | 3,403,328 | +0.17(+0.34%) |
Jul 22, 2019 | 49.96 | 49.99 | 49.70 | 49.82 | 3,509,662 | -0.05(-0.11%) |
Jul 19, 2019 | 50.58 | 50.58 | 49.86 | 49.87 | 4,610,163 | -0.69(-1.37%) |
Jul 18, 2019 | 50.28 | 50.60 | 50.08 | 50.56 | 4,031,085 | +0.22(+0.43%) |
Jul 17, 2019 | 50.51 | 50.60 | 50.25 | 50.35 | 2,804,309 | -0.09(-0.18%) |
Jul 16, 2019 | 50.58 | 50.64 | 50.29 | 50.44 | 3,329,801 | -0.17(-0.34%) |
Jul 15, 2019 | 50.55 | 50.66 | 50.42 | 50.61 | 2,904,394 | +0.12(+0.23%) |
Jul 12, 2019 | 50.57 | 50.59 | 50.31 | 50.49 | 2,417,201 | -0.03(-0.05%) |
Jul 11, 2019 | 50.62 | 50.62 | 50.22 | 50.52 | 2,084,620 | -0.07(-0.14%) |
Jul 10, 2019 | 50.57 | 50.72 | 50.48 | 50.59 | 3,274,922 | +0.13(+0.25%) |
Jul 09, 2019 | 50.26 | 50.48 | 50.20 | 50.47 | 2,584,063 | +0.12(+0.23%) |
Jul 08, 2019 | 50.35 | 50.43 | 50.26 | 50.35 | 3,783,837 | -0.02(-0.04%) |
Jul 05, 2019 | 50.32 | 50.46 | 49.88 | 50.37 | 3,378,860 | -0.17(-0.34%) |
Jul 03, 2019 | 50.11 | 50.55 | 50.10 | 50.54 | 1,742,477 | +0.52(+1.04%) |
Jul 02, 2019 | 49.56 | 50.02 | 49.55 | 50.02 | 4,181,061 | +0.48(+0.96%) |