Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 52.16 | 52.55 | 52.09 | 52.55 | 5,812,555 | +0.24(+0.46%) |
Sep 27, 2019 | 52.53 | 52.57 | 52.23 | 52.31 | 7,450,396 | -0.76(-1.43%) |
Sep 26, 2019 | 53.19 | 53.20 | 52.97 | 53.06 | 6,884,294 | +0.09(+0.17%) |
Sep 25, 2019 | 52.73 | 53.02 | 52.62 | 52.97 | 6,301,262 | +0.21(+0.40%) |
Sep 24, 2019 | 53.09 | 53.16 | 52.73 | 52.76 | 12,969,056 | +0.07(+0.14%) |
Sep 23, 2019 | 52.50 | 52.75 | 52.50 | 52.69 | 5,722,607 | -0.06(-0.11%) |
Sep 20, 2019 | 52.83 | 52.94 | 52.68 | 52.74 | 7,378,697 | -0.12(-0.23%) |
Sep 19, 2019 | 52.83 | 53.06 | 52.81 | 52.86 | 6,404,229 | +0.39(+0.74%) |
Sep 18, 2019 | 52.33 | 52.50 | 52.11 | 52.47 | 6,852,897 | -0.11(-0.21%) |
Sep 17, 2019 | 52.28 | 52.58 | 52.26 | 52.58 | 7,376,002 | +0.19(+0.37%) |
Sep 16, 2019 | 52.50 | 52.61 | 52.36 | 52.39 | 6,658,823 | -0.28(-0.53%) |
Sep 13, 2019 | 52.52 | 52.76 | 52.52 | 52.67 | 8,635,601 | +0.61(+1.17%) |
Sep 12, 2019 | 52.04 | 52.17 | 51.88 | 52.06 | 10,389,502 | +0.34(+0.66%) |
Sep 11, 2019 | 51.71 | 51.73 | 51.60 | 51.71 | 7,815,518 | +0.45(+0.89%) |
Sep 10, 2019 | 51.13 | 51.26 | 51.06 | 51.26 | 4,516,105 | +0.15(+0.29%) |
Sep 09, 2019 | 51.15 | 51.17 | 50.99 | 51.11 | 16,296,568 | +0.33(+0.66%) |
Sep 06, 2019 | 50.69 | 50.84 | 50.63 | 50.78 | 5,706,172 | +0.18(+0.35%) |
Sep 05, 2019 | 50.54 | 50.75 | 50.54 | 50.60 | 5,807,787 | +0.36(+0.72%) |
Sep 04, 2019 | 50.15 | 50.28 | 50.09 | 50.24 | 3,871,297 | +0.28(+0.56%) |
Sep 03, 2019 | 49.89 | 49.99 | 49.86 | 49.96 | 6,664,594 | +0.03(+0.06%) |
Aug 30, 2019 | 50.05 | 50.07 | 49.77 | 49.93 | 7,526,955 | +0.16(+0.32%) |
Aug 29, 2019 | 49.86 | 49.86 | 49.62 | 49.78 | 3,587,690 | +0.35(+0.71%) |
Aug 28, 2019 | 49.38 | 49.57 | 49.30 | 49.43 | 4,014,707 | -0.02(-0.04%) |
Aug 27, 2019 | 49.66 | 49.68 | 49.42 | 49.44 | 5,008,328 | -0.16(-0.32%) |
Aug 26, 2019 | 49.72 | 49.73 | 49.46 | 49.60 | 6,372,031 | +0.71(+1.46%) |
Aug 23, 2019 | 49.30 | 49.59 | 48.85 | 48.89 | 15,255,836 | -0.56(-1.12%) |
Aug 22, 2019 | 49.54 | 49.57 | 49.26 | 49.44 | 4,987,847 | -0.07(-0.15%) |
Aug 21, 2019 | 49.59 | 49.68 | 49.49 | 49.52 | 7,634,425 | +0.17(+0.34%) |
Aug 20, 2019 | 49.53 | 49.53 | 49.32 | 49.35 | 4,751,687 | -0.10(-0.21%) |
Aug 19, 2019 | 49.55 | 49.61 | 49.45 | 49.45 | 3,996,346 | -0.01(-0.02%) |
Aug 16, 2019 | 49.18 | 49.51 | 49.14 | 49.46 | 6,313,891 | +0.51(+1.04%) |
Aug 15, 2019 | 49.05 | 49.12 | 48.80 | 48.95 | 6,571,102 | +0.46(+0.96%) |
Aug 14, 2019 | 48.88 | 48.92 | 48.46 | 48.49 | 10,868,137 | -1.20(-2.42%) |
Aug 13, 2019 | 49.27 | 49.80 | 49.20 | 49.69 | 9,867,601 | +0.55(+1.11%) |
Aug 12, 2019 | 49.45 | 49.49 | 49.06 | 49.15 | 6,148,443 | -0.46(-0.93%) |
Aug 09, 2019 | 49.88 | 49.92 | 49.44 | 49.61 | 7,596,819 | -0.53(-1.05%) |
Aug 08, 2019 | 49.65 | 50.17 | 49.60 | 50.14 | 11,527,870 | +0.35(+0.71%) |
Aug 07, 2019 | 49.37 | 49.85 | 49.16 | 49.79 | 10,084,408 | +0.34(+0.69%) |
Aug 06, 2019 | 49.32 | 49.46 | 49.00 | 49.44 | 10,417,022 | +0.62(+1.27%) |
Aug 05, 2019 | 49.44 | 49.48 | 48.63 | 48.82 | 9,699,388 | -1.24(-2.48%) |
Aug 02, 2019 | 50.23 | 50.26 | 49.80 | 50.06 | 12,269,717 | -0.26(-0.52%) |
Aug 01, 2019 | 50.55 | 50.98 | 50.12 | 50.32 | 17,793,794 | -0.01(-0.02%) |
Jul 31, 2019 | 50.55 | 50.71 | 49.95 | 50.33 | 9,575,306 | -0.04(-0.07%) |
Jul 30, 2019 | 50.48 | 50.51 | 50.33 | 50.37 | 5,903,565 | -0.32(-0.64%) |
Jul 29, 2019 | 50.72 | 50.74 | 50.63 | 50.69 | 2,681,646 | -0.06(-0.13%) |
Jul 26, 2019 | 50.68 | 50.82 | 50.67 | 50.76 | 3,633,684 | +0.13(+0.26%) |
Jul 25, 2019 | 50.96 | 50.96 | 50.58 | 50.63 | 6,227,966 | -0.55(-1.07%) |
Jul 24, 2019 | 51.07 | 51.20 | 51.06 | 51.18 | 5,162,076 | +0.06(+0.13%) |
Jul 23, 2019 | 51.10 | 51.13 | 50.99 | 51.11 | 3,916,259 | +0.41(+0.80%) |
Jul 22, 2019 | 50.69 | 50.75 | 50.60 | 50.70 | 2,987,299 | +0.07(+0.15%) |
Jul 19, 2019 | 50.79 | 50.85 | 50.63 | 50.63 | 3,844,787 | +0.13(+0.26%) |
Jul 18, 2019 | 50.01 | 50.50 | 49.97 | 50.50 | 4,860,990 | -0.13(-0.26%) |
Jul 17, 2019 | 50.69 | 50.76 | 50.62 | 50.63 | 2,436,697 | -0.05(-0.09%) |
Jul 16, 2019 | 50.71 | 50.77 | 50.61 | 50.68 | 4,702,222 | -0.38(-0.74%) |
Jul 15, 2019 | 51.13 | 51.13 | 50.98 | 51.06 | 3,236,459 | +0.04(+0.07%) |
Jul 12, 2019 | 50.94 | 51.06 | 50.89 | 51.02 | 3,283,284 | +0.02(+0.04%) |
Jul 11, 2019 | 51.06 | 51.06 | 50.86 | 51.00 | 3,664,043 | +0.09(+0.18%) |
Jul 10, 2019 | 50.96 | 51.04 | 50.83 | 50.91 | 5,542,795 | +0.31(+0.60%) |
Jul 09, 2019 | 50.57 | 50.67 | 50.55 | 50.60 | 4,940,431 | -0.45(-0.89%) |
Jul 08, 2019 | 51.06 | 51.10 | 50.98 | 51.06 | 4,227,286 | -0.30(-0.58%) |
Jul 05, 2019 | 51.27 | 51.36 | 51.00 | 51.35 | 4,051,896 | -0.22(-0.43%) |
Jul 03, 2019 | 51.50 | 51.60 | 51.43 | 51.57 | 3,372,045 | +0.15(+0.29%) |
Jul 02, 2019 | 51.38 | 51.49 | 51.33 | 51.43 | 7,529,590 | +0.16(+0.31%) |