Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 50.13 | 50.48 | 49.62 | 49.82 | 2,666,372 | -0.31(-0.61%) |
Sep 27, 2019 | 50.03 | 50.13 | 49.46 | 50.13 | 1,756,973 | +0.29(+0.58%) |
Sep 26, 2019 | 49.79 | 49.98 | 49.50 | 49.84 | 1,453,565 | +0.27(+0.54%) |
Sep 25, 2019 | 48.73 | 49.70 | 48.73 | 49.57 | 1,276,346 | +0.92(+1.90%) |
Sep 24, 2019 | 49.37 | 49.48 | 48.29 | 48.65 | 1,645,742 | -0.53(-1.08%) |
Sep 23, 2019 | 48.68 | 49.39 | 48.55 | 49.18 | 1,411,179 | +0.18(+0.37%) |
Sep 20, 2019 | 48.94 | 49.59 | 48.78 | 49.00 | 6,307,748 | -0.13(-0.25%) |
Sep 19, 2019 | 49.49 | 49.49 | 49.01 | 49.12 | 2,897,527 | -0.11(-0.22%) |
Sep 18, 2019 | 49.66 | 49.66 | 48.89 | 49.23 | 1,146,347 | -0.32(-0.65%) |
Sep 17, 2019 | 50.08 | 50.08 | 49.47 | 49.55 | 1,380,693 | -0.45(-0.91%) |
Sep 16, 2019 | 49.63 | 50.04 | 49.23 | 50.01 | 1,573,882 | +0.34(+0.69%) |
Sep 13, 2019 | 50.32 | 50.72 | 49.28 | 49.66 | 1,673,648 | -0.52(-1.03%) |
Sep 12, 2019 | 50.45 | 50.62 | 49.38 | 50.18 | 2,128,594 | -0.09(-0.19%) |
Sep 11, 2019 | 49.80 | 50.40 | 49.46 | 50.27 | 1,614,618 | +0.46(+0.93%) |
Sep 10, 2019 | 49.05 | 49.81 | 48.54 | 49.81 | 1,932,297 | +0.66(+1.34%) |
Sep 09, 2019 | 48.98 | 49.19 | 48.02 | 49.16 | 1,775,479 | +0.05(+0.11%) |
Sep 06, 2019 | 48.55 | 49.40 | 48.52 | 49.10 | 1,626,490 | +0.65(+1.34%) |
Sep 05, 2019 | 48.18 | 48.49 | 47.58 | 48.45 | 1,510,498 | +0.31(+0.65%) |
Sep 04, 2019 | 48.21 | 48.37 | 47.72 | 48.14 | 1,233,105 | +0.24(+0.51%) |
Sep 03, 2019 | 47.22 | 47.90 | 46.97 | 47.90 | 1,161,339 | +0.58(+1.22%) |
Aug 30, 2019 | 47.36 | 47.45 | 46.95 | 47.32 | 1,189,803 | +0.16(+0.33%) |
Aug 29, 2019 | 46.85 | 47.19 | 46.66 | 47.16 | 900,345 | +0.62(+1.33%) |
Aug 28, 2019 | 46.28 | 46.68 | 46.21 | 46.54 | 1,074,254 | +0.19(+0.41%) |
Aug 27, 2019 | 46.87 | 47.20 | 46.28 | 46.35 | 2,014,959 | -0.17(-0.37%) |
Aug 26, 2019 | 46.32 | 46.62 | 45.85 | 46.53 | 2,580,018 | +0.51(+1.11%) |
Aug 23, 2019 | 46.95 | 47.34 | 45.86 | 46.02 | 1,394,281 | -1.09(-2.31%) |
Aug 22, 2019 | 47.01 | 47.28 | 46.64 | 47.11 | 1,180,678 | +0.05(+0.10%) |
Aug 21, 2019 | 47.40 | 47.60 | 47.04 | 47.06 | 1,083,624 | -0.16(-0.33%) |
Aug 20, 2019 | 47.77 | 47.93 | 47.19 | 47.22 | 1,692,114 | -0.82(-1.71%) |
Aug 19, 2019 | 48.33 | 48.39 | 47.99 | 48.04 | 1,577,154 | +0.11(+0.23%) |
Aug 16, 2019 | 47.22 | 48.09 | 47.10 | 47.93 | 4,449,047 | +0.73(+1.54%) |
Aug 15, 2019 | 47.18 | 47.69 | 46.94 | 47.20 | 1,295,280 | +0.10(+0.22%) |
Aug 14, 2019 | 47.76 | 47.96 | 47.00 | 47.10 | 1,434,232 | -1.01(-2.10%) |
Aug 13, 2019 | 47.84 | 48.44 | 47.73 | 48.11 | 1,756,542 | +0.25(+0.52%) |
Aug 12, 2019 | 48.24 | 48.39 | 47.71 | 47.86 | 2,062,553 | -0.60(-1.24%) |
Aug 09, 2019 | 48.77 | 48.91 | 48.22 | 48.46 | 1,730,902 | -0.39(-0.80%) |
Aug 08, 2019 | 47.72 | 48.89 | 47.43 | 48.85 | 1,409,477 | +1.21(+2.53%) |
Aug 07, 2019 | 47.31 | 48.06 | 46.82 | 47.65 | 1,516,663 | +0.02(+0.03%) |
Aug 06, 2019 | 47.86 | 48.22 | 47.42 | 47.63 | 2,167,652 | -0.13(-0.28%) |
Aug 05, 2019 | 48.83 | 48.91 | 47.07 | 47.76 | 2,039,843 | -1.42(-2.88%) |
Aug 02, 2019 | 49.20 | 49.59 | 49.03 | 49.18 | 1,627,257 | -0.01(-0.02%) |
Aug 01, 2019 | 49.81 | 50.19 | 49.09 | 49.19 | 1,743,872 | -0.62(-1.24%) |
Jul 31, 2019 | 50.00 | 50.19 | 49.23 | 49.81 | 2,373,885 | -0.15(-0.29%) |
Jul 30, 2019 | 50.52 | 50.53 | 49.64 | 49.95 | 2,133,480 | +0.21(+0.42%) |
Jul 29, 2019 | 49.66 | 50.33 | 49.54 | 49.74 | 1,206,690 | +0.25(+0.50%) |
Jul 26, 2019 | 49.24 | 49.67 | 48.94 | 49.50 | 1,621,614 | +0.26(+0.52%) |
Jul 25, 2019 | 49.46 | 49.47 | 49.02 | 49.24 | 946,940 | -0.23(-0.47%) |
Jul 24, 2019 | 49.38 | 49.84 | 49.06 | 49.47 | 2,872,299 | +0.16(+0.33%) |
Jul 23, 2019 | 48.86 | 49.53 | 48.76 | 49.31 | 1,420,615 | +0.53(+1.10%) |
Jul 22, 2019 | 49.51 | 49.51 | 48.78 | 48.78 | 934,156 | -0.72(-1.46%) |
Jul 19, 2019 | 50.47 | 50.56 | 49.50 | 49.50 | 1,115,255 | -0.88(-1.75%) |
Jul 18, 2019 | 50.16 | 50.57 | 49.78 | 50.38 | 1,090,749 | +0.01(+0.02%) |
Jul 17, 2019 | 50.70 | 50.80 | 50.04 | 50.37 | 942,326 | -0.34(-0.67%) |
Jul 16, 2019 | 50.67 | 50.84 | 50.51 | 50.71 | 1,429,634 | -0.02(-0.05%) |
Jul 15, 2019 | 50.93 | 51.01 | 50.58 | 50.74 | 1,225,897 | -0.06(-0.12%) |
Jul 12, 2019 | 50.77 | 50.94 | 50.53 | 50.80 | 755,858 | +0.09(+0.18%) |
Jul 11, 2019 | 51.29 | 51.29 | 50.38 | 50.70 | 1,077,119 | -0.63(-1.24%) |
Jul 10, 2019 | 51.43 | 51.66 | 50.89 | 51.34 | 1,017,705 | +0.22(+0.44%) |
Jul 09, 2019 | 50.93 | 51.28 | 50.73 | 51.12 | 1,039,349 | +0.27(+0.53%) |
Jul 08, 2019 | 50.64 | 50.87 | 50.50 | 50.84 | 926,905 | +0.11(+0.21%) |
Jul 05, 2019 | 50.33 | 50.87 | 49.85 | 50.74 | 572,091 | +0.02(+0.03%) |
Jul 03, 2019 | 50.55 | 50.94 | 50.55 | 50.72 | 466,842 | +0.27(+0.54%) |
Jul 02, 2019 | 49.87 | 50.57 | 49.74 | 50.45 | 931,514 | +0.72(+1.45%) |