Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 52.18 | 52.26 | 51.89 | 52.15 | 5,268,700 | -0.04(-0.07%) |
Oct 30, 2019 | 51.82 | 52.21 | 51.69 | 52.19 | 3,259,405 | +0.38(+0.73%) |
Oct 29, 2019 | 51.57 | 51.88 | 51.51 | 51.81 | 3,045,726 | +0.17(+0.33%) |
Oct 28, 2019 | 51.89 | 51.94 | 51.59 | 51.63 | 4,295,546 | -0.25(-0.49%) |
Oct 25, 2019 | 52.22 | 52.23 | 51.82 | 51.89 | 4,845,080 | -0.30(-0.57%) |
Oct 24, 2019 | 52.20 | 52.30 | 52.05 | 52.19 | 2,211,089 | +0.07(+0.14%) |
Oct 23, 2019 | 52.01 | 52.14 | 51.88 | 52.11 | 2,806,734 | +0.12(+0.23%) |
Oct 22, 2019 | 52.29 | 52.31 | 51.95 | 52.00 | 3,118,731 | -0.25(-0.49%) |
Oct 21, 2019 | 52.14 | 52.25 | 51.97 | 52.25 | 3,544,738 | +0.25(+0.48%) |
Oct 18, 2019 | 51.79 | 52.09 | 51.73 | 52.00 | 2,763,237 | +0.16(+0.31%) |
Oct 17, 2019 | 51.82 | 51.97 | 51.74 | 51.84 | 2,552,547 | +0.08(+0.16%) |
Oct 16, 2019 | 51.69 | 51.76 | 51.47 | 51.76 | 5,384,610 | +0.02(+0.03%) |
Oct 15, 2019 | 51.79 | 51.85 | 51.67 | 51.74 | 3,820,729 | +0.05(+0.11%) |
Oct 14, 2019 | 51.86 | 51.92 | 51.64 | 51.69 | 2,972,288 | -0.14(-0.26%) |
Oct 11, 2019 | 52.05 | 52.16 | 51.81 | 51.82 | 6,518,590 | +0.02(+0.03%) |
Oct 10, 2019 | 51.58 | 51.95 | 51.45 | 51.80 | 4,721,863 | +0.15(+0.30%) |
Oct 09, 2019 | 51.64 | 51.80 | 51.47 | 51.65 | 3,190,549 | +0.28(+0.55%) |
Oct 08, 2019 | 51.83 | 51.83 | 51.37 | 51.37 | 4,274,031 | -0.63(-1.22%) |
Oct 07, 2019 | 52.12 | 52.25 | 51.93 | 52.00 | 4,956,771 | -0.25(-0.48%) |
Oct 04, 2019 | 51.60 | 52.30 | 51.60 | 52.26 | 5,134,317 | +0.73(+1.42%) |
Oct 03, 2019 | 51.23 | 51.53 | 50.98 | 51.52 | 6,514,257 | +0.25(+0.49%) |
Oct 02, 2019 | 51.79 | 51.80 | 51.08 | 51.27 | 4,655,803 | -0.64(-1.24%) |
Oct 01, 2019 | 52.35 | 52.43 | 51.90 | 51.91 | 7,980,162 | -0.44(-0.85%) |
Sep 30, 2019 | 52.27 | 52.49 | 52.27 | 52.35 | 3,000,334 | +0.14(+0.26%) |
Sep 27, 2019 | 52.57 | 52.57 | 51.91 | 52.22 | 4,315,720 | -0.19(-0.36%) |
Sep 26, 2019 | 52.24 | 52.56 | 52.17 | 52.41 | 3,748,593 | +0.26(+0.50%) |
Sep 25, 2019 | 52.13 | 52.21 | 51.97 | 52.15 | 6,187,733 | +0.03(+0.05%) |
Sep 24, 2019 | 52.16 | 52.44 | 51.93 | 52.12 | 5,140,120 | +0.14(+0.26%) |
Sep 23, 2019 | 51.87 | 52.13 | 51.84 | 51.98 | 2,419,517 | +0.06(+0.13%) |
Sep 20, 2019 | 52.11 | 52.15 | 51.82 | 51.92 | 3,783,391 | -0.08(-0.16%) |
Sep 19, 2019 | 52.07 | 52.14 | 51.94 | 52.00 | 2,190,476 | +0.01(+0.02%) |
Sep 18, 2019 | 51.94 | 52.00 | 51.56 | 51.99 | 2,828,982 | +0.14(+0.28%) |
Sep 17, 2019 | 51.48 | 51.91 | 51.48 | 51.85 | 3,376,222 | +0.45(+0.88%) |
Sep 16, 2019 | 51.33 | 51.52 | 51.23 | 51.40 | 4,531,784 | -0.01(-0.02%) |
Sep 13, 2019 | 51.60 | 51.75 | 51.29 | 51.40 | 5,883,478 | -0.23(-0.45%) |
Sep 12, 2019 | 51.68 | 51.83 | 51.50 | 51.64 | 5,611,854 | +0.24(+0.47%) |
Sep 11, 2019 | 51.12 | 51.42 | 50.93 | 51.40 | 6,310,421 | +0.22(+0.42%) |
Sep 10, 2019 | 51.45 | 51.45 | 50.83 | 51.18 | 4,265,264 | -0.36(-0.70%) |
Sep 09, 2019 | 51.93 | 51.93 | 51.49 | 51.54 | 3,772,040 | -0.34(-0.66%) |
Sep 06, 2019 | 51.89 | 52.03 | 51.83 | 51.88 | 2,288,868 | +0.12(+0.23%) |
Sep 05, 2019 | 52.05 | 52.07 | 51.74 | 51.77 | 5,804,840 | -0.11(-0.21%) |
Sep 04, 2019 | 51.79 | 51.90 | 51.59 | 51.87 | 3,425,284 | +0.34(+0.67%) |
Sep 03, 2019 | 51.06 | 51.53 | 51.05 | 51.53 | 4,757,704 | +0.32(+0.62%) |
Aug 30, 2019 | 51.38 | 51.40 | 51.06 | 51.22 | 3,803,555 | +0.09(+0.18%) |
Aug 29, 2019 | 51.10 | 51.20 | 50.82 | 51.12 | 3,490,853 | +0.36(+0.71%) |
Aug 28, 2019 | 50.64 | 50.82 | 50.48 | 50.76 | 5,085,217 | +0.14(+0.27%) |
Aug 27, 2019 | 50.90 | 50.97 | 50.61 | 50.63 | 4,441,864 | -0.04(-0.07%) |
Aug 26, 2019 | 50.35 | 50.66 | 50.17 | 50.66 | 4,284,519 | +0.57(+1.14%) |
Aug 23, 2019 | 50.89 | 51.10 | 49.88 | 50.10 | 12,857,106 | -0.87(-1.70%) |
Aug 22, 2019 | 50.90 | 51.06 | 50.56 | 50.96 | 2,731,371 | +0.14(+0.27%) |
Aug 21, 2019 | 50.76 | 50.83 | 50.65 | 50.83 | 3,418,416 | +0.24(+0.48%) |
Aug 20, 2019 | 50.94 | 50.94 | 50.55 | 50.58 | 2,455,870 | -0.33(-0.66%) |
Aug 19, 2019 | 50.83 | 51.03 | 50.67 | 50.92 | 2,883,435 | +0.37(+0.74%) |
Aug 16, 2019 | 50.27 | 50.64 | 50.25 | 50.54 | 6,958,655 | +0.42(+0.84%) |
Aug 15, 2019 | 49.73 | 50.26 | 49.67 | 50.12 | 6,044,699 | +0.55(+1.11%) |
Aug 14, 2019 | 50.23 | 50.34 | 49.55 | 49.57 | 6,318,220 | -1.00(-1.98%) |
Aug 13, 2019 | 50.16 | 50.66 | 50.05 | 50.57 | 4,259,352 | +0.38(+0.75%) |
Aug 12, 2019 | 50.41 | 50.53 | 50.02 | 50.19 | 2,597,587 | -0.35(-0.70%) |
Aug 09, 2019 | 50.49 | 50.69 | 50.18 | 50.54 | 4,052,482 | +0.02(+0.04%) |
Aug 08, 2019 | 49.93 | 50.58 | 49.75 | 50.53 | 4,463,924 | +0.73(+1.47%) |
Aug 07, 2019 | 49.42 | 50.08 | 48.84 | 49.80 | 5,498,108 | +0.13(+0.25%) |
Aug 06, 2019 | 49.09 | 49.73 | 48.89 | 49.67 | 6,136,254 | +0.72(+1.47%) |
Aug 05, 2019 | 49.82 | 50.00 | 48.62 | 48.95 | 8,073,946 | -1.11(-2.21%) |
Aug 02, 2019 | 50.03 | 50.39 | 49.93 | 50.06 | 6,129,224 | +0.02(+0.04%) |