Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 52.26 | 52.34 | 51.98 | 52.24 | 5,260,103 | -0.04(-0.07%) |
Oct 30, 2019 | 51.91 | 52.29 | 51.78 | 52.27 | 3,254,086 | +0.38(+0.73%) |
Oct 29, 2019 | 51.66 | 51.96 | 51.59 | 51.89 | 3,040,756 | +0.17(+0.33%) |
Oct 28, 2019 | 51.97 | 52.02 | 51.67 | 51.72 | 4,288,536 | -0.25(-0.49%) |
Oct 25, 2019 | 52.31 | 52.32 | 51.91 | 51.97 | 4,837,173 | -0.30(-0.57%) |
Oct 24, 2019 | 52.28 | 52.39 | 52.14 | 52.27 | 2,207,481 | +0.07(+0.14%) |
Oct 23, 2019 | 52.09 | 52.23 | 51.96 | 52.20 | 2,802,154 | +0.12(+0.23%) |
Oct 22, 2019 | 52.37 | 52.40 | 52.04 | 52.08 | 3,113,642 | -0.25(-0.49%) |
Oct 21, 2019 | 52.23 | 52.34 | 52.05 | 52.34 | 3,538,954 | +0.25(+0.48%) |
Oct 18, 2019 | 51.88 | 52.18 | 51.82 | 52.09 | 2,758,728 | +0.16(+0.31%) |
Oct 17, 2019 | 51.91 | 52.06 | 51.82 | 51.92 | 2,548,382 | +0.08(+0.16%) |
Oct 16, 2019 | 51.78 | 51.84 | 51.55 | 51.84 | 5,375,823 | +0.02(+0.03%) |
Oct 15, 2019 | 51.88 | 51.93 | 51.75 | 51.82 | 3,814,494 | +0.05(+0.11%) |
Oct 14, 2019 | 51.94 | 52.00 | 51.72 | 51.77 | 2,967,438 | -0.14(-0.26%) |
Oct 11, 2019 | 52.13 | 52.24 | 51.90 | 51.91 | 6,507,953 | +0.02(+0.03%) |
Oct 10, 2019 | 51.66 | 52.03 | 51.53 | 51.89 | 4,714,158 | +0.15(+0.30%) |
Oct 09, 2019 | 51.72 | 51.89 | 51.55 | 51.73 | 3,185,342 | +0.28(+0.55%) |
Oct 08, 2019 | 51.92 | 51.92 | 51.45 | 51.45 | 4,267,056 | -0.63(-1.22%) |
Oct 07, 2019 | 52.20 | 52.33 | 52.01 | 52.09 | 4,948,682 | -0.25(-0.48%) |
Oct 04, 2019 | 51.69 | 52.39 | 51.68 | 52.34 | 5,125,939 | +0.73(+1.42%) |
Oct 03, 2019 | 51.32 | 51.62 | 51.06 | 51.61 | 6,503,627 | +0.25(+0.49%) |
Oct 02, 2019 | 51.87 | 51.89 | 51.16 | 51.35 | 4,648,205 | -0.64(-1.24%) |
Oct 01, 2019 | 52.44 | 52.51 | 51.98 | 52.00 | 7,967,139 | -0.44(-0.85%) |
Sep 30, 2019 | 52.36 | 52.58 | 52.36 | 52.44 | 2,995,438 | +0.14(+0.26%) |
Sep 27, 2019 | 52.66 | 52.66 | 52.00 | 52.30 | 4,308,677 | -0.19(-0.36%) |
Sep 26, 2019 | 52.32 | 52.64 | 52.26 | 52.49 | 3,742,476 | +0.26(+0.50%) |
Sep 25, 2019 | 52.21 | 52.30 | 52.05 | 52.23 | 6,177,635 | +0.03(+0.05%) |
Sep 24, 2019 | 52.24 | 52.52 | 52.01 | 52.20 | 5,131,732 | +0.14(+0.26%) |
Sep 23, 2019 | 51.95 | 52.21 | 51.92 | 52.07 | 2,415,568 | +0.06(+0.12%) |
Sep 20, 2019 | 52.19 | 52.24 | 51.90 | 52.00 | 3,777,218 | -0.08(-0.16%) |
Sep 19, 2019 | 52.16 | 52.23 | 52.02 | 52.09 | 2,186,902 | +0.01(+0.02%) |
Sep 18, 2019 | 52.02 | 52.08 | 51.64 | 52.08 | 2,824,366 | +0.14(+0.28%) |
Sep 17, 2019 | 51.56 | 51.99 | 51.56 | 51.93 | 3,370,713 | +0.45(+0.88%) |
Sep 16, 2019 | 51.42 | 51.61 | 51.32 | 51.48 | 4,524,389 | -0.01(-0.02%) |
Sep 13, 2019 | 51.69 | 51.83 | 51.37 | 51.49 | 5,873,878 | -0.23(-0.45%) |
Sep 12, 2019 | 51.76 | 51.92 | 51.59 | 51.72 | 5,602,697 | +0.24(+0.47%) |
Sep 11, 2019 | 51.21 | 51.51 | 51.01 | 51.48 | 6,300,124 | +0.22(+0.42%) |
Sep 10, 2019 | 51.53 | 51.53 | 50.91 | 51.26 | 4,258,304 | -0.36(-0.70%) |
Sep 09, 2019 | 52.01 | 52.01 | 51.57 | 51.62 | 3,765,885 | -0.34(-0.66%) |
Sep 06, 2019 | 51.98 | 52.11 | 51.91 | 51.97 | 2,285,134 | +0.12(+0.23%) |
Sep 05, 2019 | 52.13 | 52.16 | 51.82 | 51.85 | 5,795,368 | -0.11(-0.21%) |
Sep 04, 2019 | 51.88 | 51.99 | 51.68 | 51.96 | 3,419,695 | +0.34(+0.67%) |
Sep 03, 2019 | 51.15 | 51.62 | 51.14 | 51.62 | 4,749,941 | +0.32(+0.62%) |
Aug 30, 2019 | 51.46 | 51.49 | 51.15 | 51.30 | 3,797,348 | +0.09(+0.18%) |
Aug 29, 2019 | 51.18 | 51.28 | 50.90 | 51.21 | 3,485,156 | +0.36(+0.71%) |
Aug 28, 2019 | 50.72 | 50.90 | 50.57 | 50.85 | 5,076,919 | +0.14(+0.27%) |
Aug 27, 2019 | 50.98 | 51.05 | 50.69 | 50.71 | 4,434,616 | -0.04(-0.07%) |
Aug 26, 2019 | 50.43 | 50.75 | 50.25 | 50.75 | 4,277,527 | +0.57(+1.14%) |
Aug 23, 2019 | 50.97 | 51.18 | 49.96 | 50.18 | 12,836,126 | -0.87(-1.70%) |
Aug 22, 2019 | 50.98 | 51.15 | 50.64 | 51.05 | 2,726,914 | +0.14(+0.27%) |
Aug 21, 2019 | 50.85 | 50.91 | 50.73 | 50.91 | 3,412,838 | +0.24(+0.48%) |
Aug 20, 2019 | 51.02 | 51.02 | 50.63 | 50.67 | 2,451,862 | -0.33(-0.66%) |
Aug 19, 2019 | 50.91 | 51.11 | 50.76 | 51.00 | 2,878,730 | +0.37(+0.74%) |
Aug 16, 2019 | 50.36 | 50.73 | 50.33 | 50.63 | 6,947,299 | +0.42(+0.84%) |
Aug 15, 2019 | 49.81 | 50.34 | 49.75 | 50.20 | 6,034,834 | +0.55(+1.11%) |
Aug 14, 2019 | 50.31 | 50.42 | 49.63 | 49.65 | 6,307,908 | -1.00(-1.98%) |
Aug 13, 2019 | 50.24 | 50.74 | 50.13 | 50.65 | 4,252,401 | +0.38(+0.75%) |
Aug 12, 2019 | 50.49 | 50.61 | 50.10 | 50.28 | 2,593,348 | -0.35(-0.70%) |
Aug 09, 2019 | 50.57 | 50.77 | 50.26 | 50.63 | 4,045,868 | +0.02(+0.04%) |
Aug 08, 2019 | 50.01 | 50.66 | 49.83 | 50.61 | 4,456,639 | +0.73(+1.47%) |
Aug 07, 2019 | 49.50 | 50.16 | 48.92 | 49.88 | 5,489,135 | +0.13(+0.25%) |
Aug 06, 2019 | 49.17 | 49.81 | 48.97 | 49.75 | 6,126,240 | +0.72(+1.47%) |
Aug 05, 2019 | 49.90 | 50.09 | 48.70 | 49.03 | 8,060,770 | -1.11(-2.21%) |
Aug 02, 2019 | 50.11 | 50.47 | 50.01 | 50.14 | 6,119,221 | +0.02(+0.04%) |