Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 51.28 | 51.72 | 51.26 | 51.33 | 1,024,638 | -0.29(-0.56%) |
Sep 27, 2019 | 51.81 | 51.82 | 51.45 | 51.62 | 814,660 | -0.21(-0.41%) |
Sep 26, 2019 | 51.66 | 51.91 | 51.64 | 51.84 | 758,084 | +0.42(+0.81%) |
Sep 25, 2019 | 51.50 | 51.58 | 51.15 | 51.42 | 1,125,070 | -0.65(-1.25%) |
Sep 24, 2019 | 51.84 | 52.28 | 51.81 | 52.07 | 750,297 | +0.52(+1.01%) |
Sep 23, 2019 | 51.75 | 51.87 | 51.51 | 51.54 | 687,577 | +0.32(+0.63%) |
Sep 20, 2019 | 51.66 | 51.97 | 51.17 | 51.22 | 1,252,783 | -1.27(-2.42%) |
Sep 19, 2019 | 52.43 | 52.70 | 52.40 | 52.49 | 729,794 | -0.03(-0.07%) |
Sep 18, 2019 | 52.36 | 52.59 | 52.25 | 52.53 | 1,003,284 | +0.05(+0.10%) |
Sep 17, 2019 | 52.02 | 52.65 | 52.01 | 52.48 | 1,142,407 | +0.85(+1.64%) |
Sep 16, 2019 | 51.90 | 51.91 | 51.39 | 51.63 | 1,028,546 | -0.59(-1.13%) |
Sep 13, 2019 | 52.13 | 52.42 | 52.10 | 52.22 | 621,708 | -0.45(-0.86%) |
Sep 12, 2019 | 52.31 | 52.83 | 52.29 | 52.67 | 739,825 | +0.11(+0.21%) |
Sep 11, 2019 | 51.93 | 52.56 | 51.93 | 52.56 | 784,537 | +0.01(+0.02%) |
Sep 10, 2019 | 52.37 | 52.58 | 52.21 | 52.55 | 923,209 | -1.02(-1.90%) |
Sep 09, 2019 | 53.90 | 53.93 | 53.39 | 53.57 | 940,472 | -0.98(-1.80%) |
Sep 06, 2019 | 54.54 | 54.74 | 54.49 | 54.55 | 509,543 | +0.11(+0.20%) |
Sep 05, 2019 | 54.99 | 55.00 | 54.42 | 54.44 | 763,168 | -0.93(-1.68%) |
Sep 04, 2019 | 54.93 | 55.38 | 54.87 | 55.37 | 555,601 | +0.44(+0.81%) |
Sep 03, 2019 | 54.34 | 54.96 | 54.30 | 54.93 | 763,060 | +0.97(+1.79%) |
Aug 30, 2019 | 54.24 | 54.27 | 53.73 | 53.96 | 771,808 | +0.19(+0.35%) |
Aug 29, 2019 | 54.07 | 54.07 | 53.51 | 53.77 | 1,046,530 | +0.28(+0.53%) |
Aug 28, 2019 | 53.53 | 53.67 | 53.31 | 53.49 | 1,418,315 | +0.23(+0.43%) |
Aug 27, 2019 | 52.77 | 53.46 | 52.75 | 53.26 | 1,044,371 | +0.73(+1.40%) |
Aug 26, 2019 | 52.39 | 52.63 | 52.36 | 52.53 | 430,191 | +0.35(+0.67%) |
Aug 23, 2019 | 52.65 | 53.00 | 52.05 | 52.18 | 771,808 | -0.53(-1.00%) |
Aug 22, 2019 | 52.48 | 52.75 | 52.35 | 52.71 | 706,168 | -0.12(-0.23%) |
Aug 21, 2019 | 52.80 | 53.04 | 52.74 | 52.83 | 757,995 | +0.24(+0.45%) |
Aug 20, 2019 | 52.90 | 52.95 | 52.43 | 52.59 | 743,373 | -0.21(-0.40%) |
Aug 19, 2019 | 52.55 | 52.92 | 52.49 | 52.80 | 731,635 | +0.65(+1.24%) |
Aug 16, 2019 | 51.72 | 52.25 | 51.55 | 52.15 | 1,042,385 | +0.88(+1.72%) |
Aug 15, 2019 | 51.43 | 51.61 | 51.11 | 51.27 | 1,206,596 | +0.49(+0.96%) |
Aug 14, 2019 | 50.79 | 51.36 | 50.72 | 50.78 | 1,230,250 | -0.03(-0.05%) |
Aug 13, 2019 | 50.47 | 50.83 | 50.45 | 50.81 | 945,129 | +0.01(+0.02%) |
Aug 12, 2019 | 50.66 | 50.91 | 50.61 | 50.80 | 667,842 | +0.53(+1.05%) |
Aug 09, 2019 | 50.49 | 50.61 | 50.04 | 50.27 | 929,986 | -0.20(-0.39%) |
Aug 08, 2019 | 49.98 | 50.52 | 49.92 | 50.47 | 626,436 | +0.14(+0.27%) |
Aug 07, 2019 | 49.67 | 50.43 | 49.60 | 50.33 | 732,833 | +0.42(+0.83%) |
Aug 06, 2019 | 49.96 | 50.14 | 49.64 | 49.92 | 750,314 | +0.18(+0.36%) |
Aug 05, 2019 | 50.51 | 50.58 | 49.54 | 49.74 | 758,268 | -1.00(-1.97%) |
Aug 02, 2019 | 51.30 | 51.32 | 50.52 | 50.74 | 800,939 | -0.46(-0.89%) |
Aug 01, 2019 | 50.99 | 51.55 | 50.99 | 51.20 | 923,027 | +0.25(+0.48%) |
Jul 31, 2019 | 51.11 | 51.60 | 50.53 | 50.95 | 880,093 | -0.81(-1.56%) |
Jul 30, 2019 | 52.03 | 52.12 | 51.64 | 51.76 | 633,255 | -0.33(-0.63%) |
Jul 29, 2019 | 52.14 | 52.30 | 51.88 | 52.09 | 541,561 | +0.43(+0.84%) |
Jul 26, 2019 | 51.36 | 51.66 | 51.32 | 51.66 | 607,076 | +0.05(+0.10%) |
Jul 25, 2019 | 51.87 | 51.95 | 51.29 | 51.60 | 918,058 | -1.14(-2.15%) |
Jul 24, 2019 | 52.94 | 53.09 | 52.66 | 52.74 | 695,114 | -0.35(-0.65%) |
Jul 23, 2019 | 53.49 | 53.49 | 53.04 | 53.09 | 476,912 | -0.14(-0.25%) |
Jul 22, 2019 | 53.16 | 53.24 | 52.99 | 53.22 | 448,070 | +0.37(+0.71%) |
Jul 19, 2019 | 53.42 | 53.48 | 52.82 | 52.85 | 621,707 | -0.81(-1.50%) |
Jul 18, 2019 | 53.47 | 53.72 | 53.33 | 53.66 | 967,099 | +0.18(+0.33%) |
Jul 17, 2019 | 53.75 | 53.84 | 53.38 | 53.48 | 519,469 | -0.04(-0.08%) |
Jul 16, 2019 | 53.65 | 53.71 | 53.44 | 53.52 | 580,077 | +0.26(+0.49%) |
Jul 15, 2019 | 53.34 | 53.54 | 53.16 | 53.26 | 476,504 | +0.14(+0.26%) |
Jul 12, 2019 | 53.07 | 53.22 | 52.90 | 53.12 | 637,164 | -0.05(-0.10%) |
Jul 11, 2019 | 53.35 | 53.39 | 52.97 | 53.17 | 499,008 | +0.05(+0.10%) |
Jul 10, 2019 | 53.13 | 53.41 | 53.10 | 53.12 | 573,930 | -0.19(-0.35%) |
Jul 09, 2019 | 53.12 | 53.35 | 53.09 | 53.31 | 848,133 | -0.51(-0.95%) |
Jul 08, 2019 | 53.71 | 53.84 | 53.56 | 53.82 | 562,424 | +0.20(+0.36%) |
Jul 05, 2019 | 53.49 | 53.72 | 53.11 | 53.62 | 520,115 | -0.45(-0.83%) |
Jul 03, 2019 | 54.17 | 54.33 | 54.06 | 54.07 | 466,074 | +0.64(+1.19%) |
Jul 02, 2019 | 52.82 | 53.53 | 52.82 | 53.44 | 981,875 | +0.84(+1.60%) |