Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 53.19 | 53.19 | 52.67 | 52.93 | 764,738 | -0.33(-0.62%) |
Oct 30, 2019 | 53.23 | 53.31 | 52.90 | 53.26 | 812,027 | +0.04(+0.07%) |
Oct 29, 2019 | 53.06 | 53.37 | 52.98 | 53.22 | 590,486 | +0.10(+0.19%) |
Oct 28, 2019 | 53.16 | 53.33 | 53.00 | 53.12 | 705,109 | +0.17(+0.32%) |
Oct 25, 2019 | 52.76 | 53.08 | 52.73 | 52.95 | 813,963 | +0.16(+0.30%) |
Oct 24, 2019 | 52.84 | 52.87 | 52.58 | 52.79 | 843,561 | +0.16(+0.30%) |
Oct 23, 2019 | 52.50 | 52.71 | 52.37 | 52.63 | 544,569 | +0.12(+0.23%) |
Oct 22, 2019 | 52.78 | 52.82 | 52.51 | 52.51 | 654,408 | -0.20(-0.37%) |
Oct 21, 2019 | 52.65 | 52.76 | 52.56 | 52.71 | 803,922 | +0.34(+0.64%) |
Oct 18, 2019 | 52.30 | 52.64 | 52.06 | 52.37 | 854,559 | -0.07(-0.12%) |
Oct 17, 2019 | 52.43 | 52.59 | 52.32 | 52.44 | 1,794,081 | +0.22(+0.43%) |
Oct 16, 2019 | 52.27 | 52.39 | 52.10 | 52.21 | 1,245,393 | -0.11(-0.21%) |
Oct 15, 2019 | 52.11 | 52.46 | 52.01 | 52.32 | 837,980 | +0.36(+0.68%) |
Oct 14, 2019 | 51.98 | 52.02 | 51.79 | 51.97 | 458,250 | -0.11(-0.22%) |
Oct 11, 2019 | 51.92 | 52.44 | 51.92 | 52.08 | 993,443 | +0.74(+1.44%) |
Oct 10, 2019 | 51.10 | 51.52 | 51.06 | 51.34 | 889,157 | +0.26(+0.51%) |
Oct 09, 2019 | 51.00 | 51.27 | 50.88 | 51.08 | 927,240 | +0.42(+0.83%) |
Oct 08, 2019 | 51.21 | 51.21 | 50.59 | 50.66 | 1,485,891 | -0.92(-1.78%) |
Oct 07, 2019 | 51.69 | 51.91 | 51.48 | 51.58 | 1,505,236 | -0.22(-0.42%) |
Oct 04, 2019 | 51.34 | 51.80 | 51.22 | 51.79 | 1,074,957 | +0.59(+1.15%) |
Oct 03, 2019 | 50.71 | 51.23 | 50.23 | 51.20 | 1,671,330 | +0.36(+0.70%) |
Oct 02, 2019 | 51.35 | 51.48 | 50.54 | 50.85 | 1,120,691 | -0.78(-1.50%) |
Oct 01, 2019 | 52.55 | 52.65 | 51.57 | 51.62 | 1,035,280 | -0.75(-1.43%) |
Sep 30, 2019 | 52.24 | 52.48 | 52.20 | 52.37 | 924,607 | +0.24(+0.47%) |
Sep 27, 2019 | 52.63 | 52.68 | 51.85 | 52.13 | 3,790,981 | -0.31(-0.59%) |
Sep 26, 2019 | 52.64 | 52.64 | 52.24 | 52.44 | 702,835 | -0.16(-0.30%) |
Sep 25, 2019 | 52.29 | 52.68 | 52.05 | 52.60 | 1,402,719 | +0.28(+0.54%) |
Sep 24, 2019 | 52.92 | 52.98 | 52.13 | 52.32 | 889,573 | -0.41(-0.78%) |
Sep 23, 2019 | 52.53 | 52.89 | 52.51 | 52.73 | 558,810 | +0.04(+0.07%) |
Sep 20, 2019 | 52.92 | 53.06 | 52.52 | 52.69 | 755,874 | -0.17(-0.32%) |
Sep 19, 2019 | 53.06 | 53.20 | 52.83 | 52.86 | 645,174 | -0.16(-0.30%) |
Sep 18, 2019 | 53.05 | 53.05 | 52.50 | 53.02 | 625,297 | -0.07(-0.12%) |
Sep 17, 2019 | 52.94 | 53.11 | 52.83 | 53.08 | 703,979 | +0.11(+0.21%) |
Sep 16, 2019 | 52.71 | 53.03 | 52.58 | 52.97 | 879,489 | +0.12(+0.23%) |
Sep 13, 2019 | 53.03 | 53.11 | 52.79 | 52.85 | 645,426 | -0.02(-0.04%) |
Sep 12, 2019 | 52.94 | 53.09 | 52.73 | 52.87 | 658,803 | +0.05(+0.09%) |
Sep 11, 2019 | 52.46 | 52.84 | 52.22 | 52.82 | 739,607 | +0.43(+0.82%) |
Sep 10, 2019 | 52.17 | 52.41 | 51.91 | 52.39 | 852,318 | +0.08(+0.16%) |
Sep 09, 2019 | 52.48 | 52.48 | 52.08 | 52.31 | 782,494 | +0.02(+0.04%) |
Sep 06, 2019 | 52.33 | 52.49 | 52.21 | 52.29 | 699,470 | +0.05(+0.09%) |
Sep 05, 2019 | 52.06 | 52.37 | 52.01 | 52.24 | 785,792 | +0.68(+1.32%) |
Sep 04, 2019 | 51.45 | 51.56 | 51.30 | 51.56 | 605,326 | +0.57(+1.12%) |
Sep 03, 2019 | 51.06 | 51.19 | 50.73 | 50.99 | 1,069,426 | -0.36(-0.71%) |
Aug 30, 2019 | 51.57 | 51.68 | 51.14 | 51.36 | 922,297 | +0.03(+0.05%) |
Aug 29, 2019 | 51.11 | 51.44 | 51.03 | 51.33 | 580,442 | +0.67(+1.33%) |
Aug 28, 2019 | 50.17 | 50.68 | 50.04 | 50.66 | 534,950 | +0.40(+0.80%) |
Aug 27, 2019 | 50.84 | 50.87 | 50.17 | 50.26 | 864,919 | -0.31(-0.61%) |
Aug 26, 2019 | 50.63 | 50.64 | 50.21 | 50.56 | 1,058,851 | +0.35(+0.71%) |
Aug 23, 2019 | 51.25 | 51.52 | 49.99 | 50.21 | 939,133 | -1.21(-2.36%) |
Aug 22, 2019 | 51.55 | 51.68 | 51.11 | 51.42 | 954,422 | -0.03(-0.05%) |
Aug 21, 2019 | 51.42 | 51.61 | 51.28 | 51.45 | 566,119 | +0.40(+0.79%) |
Aug 20, 2019 | 51.28 | 51.36 | 51.00 | 51.05 | 895,732 | -0.32(-0.62%) |
Aug 19, 2019 | 51.43 | 51.54 | 51.24 | 51.37 | 672,257 | +0.47(+0.92%) |
Aug 16, 2019 | 50.31 | 50.96 | 50.31 | 50.90 | 815,066 | +0.86(+1.71%) |
Aug 15, 2019 | 50.13 | 50.32 | 49.75 | 50.04 | 1,174,738 | +0.06(+0.11%) |
Aug 14, 2019 | 50.70 | 50.75 | 49.92 | 49.99 | 1,353,976 | -1.49(-2.90%) |
Aug 13, 2019 | 50.81 | 51.82 | 50.66 | 51.48 | 970,135 | +0.59(+1.15%) |
Aug 12, 2019 | 51.31 | 51.35 | 50.70 | 50.89 | 733,845 | -0.69(-1.34%) |
Aug 09, 2019 | 51.86 | 51.91 | 51.34 | 51.58 | 1,374,600 | -0.48(-0.93%) |
Aug 08, 2019 | 51.35 | 52.07 | 51.26 | 52.06 | 822,477 | +1.04(+2.05%) |
Aug 07, 2019 | 50.34 | 51.17 | 50.01 | 51.02 | 1,485,473 | +0.21(+0.42%) |
Aug 06, 2019 | 50.57 | 50.89 | 50.25 | 50.81 | 1,414,035 | +0.62(+1.25%) |
Aug 05, 2019 | 50.98 | 50.98 | 49.80 | 50.18 | 1,921,056 | -1.57(-3.03%) |
Aug 02, 2019 | 52.02 | 52.08 | 51.43 | 51.75 | 1,117,673 | -0.48(-0.91%) |