Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 52.24 | 52.49 | 52.21 | 52.37 | 924,553 | +0.24(+0.47%) |
Sep 27, 2019 | 52.64 | 52.68 | 51.85 | 52.13 | 3,790,760 | -0.31(-0.59%) |
Sep 26, 2019 | 52.65 | 52.65 | 52.24 | 52.44 | 702,794 | -0.16(-0.30%) |
Sep 25, 2019 | 52.29 | 52.68 | 52.06 | 52.60 | 1,402,638 | +0.28(+0.54%) |
Sep 24, 2019 | 52.93 | 52.98 | 52.13 | 52.32 | 889,521 | -0.41(-0.78%) |
Sep 23, 2019 | 52.53 | 52.89 | 52.52 | 52.73 | 558,778 | +0.04(+0.07%) |
Sep 20, 2019 | 52.93 | 53.07 | 52.52 | 52.69 | 755,830 | -0.17(-0.32%) |
Sep 19, 2019 | 53.07 | 53.21 | 52.83 | 52.86 | 645,136 | -0.16(-0.30%) |
Sep 18, 2019 | 53.06 | 53.06 | 52.50 | 53.02 | 625,261 | -0.07(-0.12%) |
Sep 17, 2019 | 52.94 | 53.11 | 52.83 | 53.08 | 703,938 | +0.11(+0.21%) |
Sep 16, 2019 | 52.71 | 53.03 | 52.58 | 52.97 | 879,438 | +0.12(+0.23%) |
Sep 13, 2019 | 53.03 | 53.12 | 52.79 | 52.85 | 645,388 | -0.02(-0.04%) |
Sep 12, 2019 | 52.94 | 53.09 | 52.73 | 52.87 | 658,764 | +0.05(+0.09%) |
Sep 11, 2019 | 52.46 | 52.84 | 52.23 | 52.82 | 739,564 | +0.43(+0.82%) |
Sep 10, 2019 | 52.17 | 52.41 | 51.91 | 52.39 | 852,268 | +0.08(+0.16%) |
Sep 09, 2019 | 52.49 | 52.49 | 52.09 | 52.31 | 782,449 | +0.02(+0.04%) |
Sep 06, 2019 | 52.33 | 52.50 | 52.22 | 52.29 | 699,430 | +0.05(+0.09%) |
Sep 05, 2019 | 52.06 | 52.38 | 52.01 | 52.25 | 785,746 | +0.68(+1.32%) |
Sep 04, 2019 | 51.45 | 51.56 | 51.30 | 51.56 | 605,291 | +0.57(+1.12%) |
Sep 03, 2019 | 51.06 | 51.19 | 50.73 | 51.00 | 1,069,364 | -0.36(-0.71%) |
Aug 30, 2019 | 51.57 | 51.68 | 51.14 | 51.36 | 922,244 | +0.03(+0.05%) |
Aug 29, 2019 | 51.12 | 51.44 | 51.03 | 51.33 | 580,409 | +0.67(+1.33%) |
Aug 28, 2019 | 50.17 | 50.69 | 50.05 | 50.66 | 534,919 | +0.40(+0.80%) |
Aug 27, 2019 | 50.85 | 50.87 | 50.17 | 50.26 | 864,868 | -0.31(-0.61%) |
Aug 26, 2019 | 50.63 | 50.64 | 50.21 | 50.57 | 1,058,790 | +0.35(+0.71%) |
Aug 23, 2019 | 51.26 | 51.53 | 49.99 | 50.21 | 939,078 | -1.21(-2.36%) |
Aug 22, 2019 | 51.55 | 51.69 | 51.12 | 51.42 | 954,366 | -0.03(-0.05%) |
Aug 21, 2019 | 51.42 | 51.61 | 51.28 | 51.45 | 566,086 | +0.40(+0.79%) |
Aug 20, 2019 | 51.28 | 51.36 | 51.00 | 51.05 | 895,680 | -0.32(-0.62%) |
Aug 19, 2019 | 51.43 | 51.55 | 51.25 | 51.37 | 672,218 | +0.47(+0.92%) |
Aug 16, 2019 | 50.31 | 50.96 | 50.31 | 50.90 | 815,018 | +0.86(+1.71%) |
Aug 15, 2019 | 50.14 | 50.32 | 49.76 | 50.04 | 1,174,670 | +0.06(+0.11%) |
Aug 14, 2019 | 50.71 | 50.75 | 49.92 | 49.99 | 1,353,897 | -1.49(-2.90%) |
Aug 13, 2019 | 50.81 | 51.83 | 50.66 | 51.48 | 970,079 | +0.59(+1.15%) |
Aug 12, 2019 | 51.31 | 51.35 | 50.71 | 50.89 | 733,803 | -0.69(-1.34%) |
Aug 09, 2019 | 51.86 | 51.91 | 51.34 | 51.58 | 1,374,519 | -0.48(-0.93%) |
Aug 08, 2019 | 51.35 | 52.08 | 51.27 | 52.07 | 822,429 | +1.04(+2.05%) |
Aug 07, 2019 | 50.34 | 51.17 | 50.02 | 51.02 | 1,485,386 | +0.21(+0.42%) |
Aug 06, 2019 | 50.58 | 50.90 | 50.25 | 50.81 | 1,413,953 | +0.62(+1.25%) |
Aug 05, 2019 | 50.99 | 50.99 | 49.80 | 50.18 | 1,920,944 | -1.57(-3.03%) |
Aug 02, 2019 | 52.02 | 52.09 | 51.43 | 51.75 | 1,117,608 | -0.48(-0.91%) |
Aug 01, 2019 | 52.85 | 53.22 | 52.04 | 52.23 | 1,775,514 | -0.64(-1.22%) |
Jul 31, 2019 | 53.39 | 53.63 | 52.48 | 52.87 | 1,308,324 | -0.54(-1.01%) |
Jul 30, 2019 | 53.01 | 53.41 | 52.93 | 53.41 | 812,954 | +0.06(+0.10%) |
Jul 29, 2019 | 53.54 | 53.58 | 53.21 | 53.35 | 982,269 | -0.15(-0.28%) |
Jul 26, 2019 | 53.29 | 53.56 | 53.26 | 53.50 | 808,049 | +0.36(+0.68%) |
Jul 25, 2019 | 53.45 | 53.45 | 53.05 | 53.14 | 1,096,456 | -0.41(-0.77%) |
Jul 24, 2019 | 53.00 | 53.62 | 53.00 | 53.55 | 1,079,202 | +0.50(+0.95%) |
Jul 23, 2019 | 52.84 | 53.08 | 52.69 | 53.05 | 728,841 | +0.43(+0.82%) |
Jul 22, 2019 | 52.76 | 52.82 | 52.61 | 52.62 | 927,855 | +0.00(+0.00%) |
Jul 19, 2019 | 53.07 | 53.15 | 52.62 | 52.62 | 700,180 | -0.31(-0.58%) |
Jul 18, 2019 | 52.64 | 53.00 | 52.55 | 52.93 | 3,875,523 | +0.22(+0.42%) |
Jul 17, 2019 | 53.05 | 53.05 | 52.68 | 52.70 | 3,142,392 | -0.35(-0.67%) |
Jul 16, 2019 | 53.14 | 53.23 | 52.98 | 53.06 | 784,475 | -0.11(-0.21%) |
Jul 15, 2019 | 53.31 | 53.37 | 53.04 | 53.17 | 921,891 | -0.06(-0.11%) |
Jul 12, 2019 | 52.96 | 53.26 | 52.91 | 53.22 | 2,110,299 | +0.35(+0.65%) |
Jul 11, 2019 | 52.94 | 52.94 | 52.62 | 52.88 | 928,343 | +0.03(+0.05%) |
Jul 10, 2019 | 52.99 | 53.08 | 52.73 | 52.85 | 848,557 | +0.04(+0.07%) |
Jul 09, 2019 | 52.44 | 52.82 | 52.44 | 52.81 | 723,567 | +0.18(+0.34%) |
Jul 08, 2019 | 52.74 | 52.87 | 52.55 | 52.64 | 925,859 | -0.34(-0.63%) |
Jul 05, 2019 | 52.72 | 52.97 | 52.42 | 52.97 | 655,360 | -0.01(-0.02%) |
Jul 03, 2019 | 52.66 | 52.98 | 52.61 | 52.98 | 659,971 | +0.50(+0.96%) |
Jul 02, 2019 | 52.51 | 52.56 | 52.31 | 52.48 | 1,163,680 | -0.03(-0.05%) |