Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 53.18 | 53.24 | 52.72 | 52.98 | 2,908,947 | -0.20(-0.37%) |
Oct 30, 2019 | 52.87 | 53.19 | 52.62 | 53.18 | 2,955,229 | +0.01(+0.02%) |
Oct 29, 2019 | 53.17 | 53.29 | 53.04 | 53.17 | 2,862,917 | -0.58(-1.08%) |
Oct 28, 2019 | 53.52 | 53.85 | 53.51 | 53.75 | 3,241,772 | +0.66(+1.25%) |
Oct 25, 2019 | 52.58 | 53.13 | 52.56 | 53.09 | 2,375,419 | +0.58(+1.10%) |
Oct 24, 2019 | 52.55 | 52.62 | 52.38 | 52.51 | 2,745,748 | +0.16(+0.31%) |
Oct 23, 2019 | 52.16 | 52.34 | 52.01 | 52.34 | 1,998,370 | -0.21(-0.40%) |
Oct 22, 2019 | 52.85 | 53.00 | 52.43 | 52.55 | 2,077,520 | -0.34(-0.65%) |
Oct 21, 2019 | 52.72 | 52.96 | 52.62 | 52.90 | 2,682,694 | +0.59(+1.13%) |
Oct 18, 2019 | 52.96 | 53.06 | 52.31 | 52.31 | 4,589,263 | -0.86(-1.62%) |
Oct 17, 2019 | 53.43 | 53.43 | 53.12 | 53.17 | 2,949,915 | +0.08(+0.15%) |
Oct 16, 2019 | 52.91 | 53.17 | 52.81 | 53.09 | 2,230,946 | +0.09(+0.17%) |
Oct 15, 2019 | 52.64 | 53.17 | 52.59 | 53.00 | 2,569,416 | +0.63(+1.19%) |
Oct 14, 2019 | 52.65 | 52.72 | 52.36 | 52.37 | 2,431,934 | -0.19(-0.36%) |
Oct 11, 2019 | 52.52 | 53.08 | 52.43 | 52.56 | 6,660,181 | +1.01(+1.95%) |
Oct 10, 2019 | 51.15 | 51.77 | 51.15 | 51.56 | 3,505,565 | +0.70(+1.37%) |
Oct 09, 2019 | 50.91 | 51.08 | 50.68 | 50.86 | 4,457,694 | +0.69(+1.37%) |
Oct 08, 2019 | 50.56 | 50.68 | 50.15 | 50.17 | 6,506,976 | -0.82(-1.62%) |
Oct 07, 2019 | 51.01 | 51.37 | 50.88 | 50.99 | 4,441,598 | -0.37(-0.72%) |
Oct 04, 2019 | 51.11 | 51.44 | 50.87 | 51.37 | 2,271,123 | -0.05(-0.11%) |
Oct 03, 2019 | 50.87 | 51.42 | 50.68 | 51.42 | 2,817,494 | +0.89(+1.76%) |
Oct 02, 2019 | 50.35 | 50.58 | 50.18 | 50.53 | 3,579,736 | -0.01(-0.02%) |
Oct 01, 2019 | 50.97 | 50.97 | 50.30 | 50.54 | 4,200,121 | -0.27(-0.53%) |
Sep 30, 2019 | 51.01 | 51.20 | 50.74 | 50.81 | 3,511,057 | +0.49(+0.97%) |
Sep 27, 2019 | 51.53 | 51.68 | 50.01 | 50.32 | 6,060,780 | -1.12(-2.18%) |
Sep 26, 2019 | 51.62 | 51.75 | 51.35 | 51.45 | 3,448,213 | -0.36(-0.70%) |
Sep 25, 2019 | 51.36 | 51.86 | 51.17 | 51.81 | 2,908,736 | +0.30(+0.58%) |
Sep 24, 2019 | 52.35 | 52.35 | 51.46 | 51.51 | 7,724,865 | -0.89(-1.69%) |
Sep 23, 2019 | 52.40 | 52.49 | 52.21 | 52.40 | 2,028,649 | -0.34(-0.64%) |
Sep 20, 2019 | 53.09 | 53.22 | 52.50 | 52.73 | 4,576,460 | -0.30(-0.56%) |
Sep 19, 2019 | 53.21 | 53.46 | 52.97 | 53.03 | 5,666,808 | -0.21(-0.39%) |
Sep 18, 2019 | 53.39 | 53.40 | 52.86 | 53.24 | 2,870,242 | -0.26(-0.49%) |
Sep 17, 2019 | 53.04 | 53.54 | 53.01 | 53.50 | 2,626,305 | -0.13(-0.24%) |
Sep 16, 2019 | 53.69 | 53.79 | 53.44 | 53.63 | 2,519,590 | -0.57(-1.05%) |
Sep 13, 2019 | 54.16 | 54.31 | 54.10 | 54.20 | 3,132,755 | +0.40(+0.74%) |
Sep 12, 2019 | 53.76 | 54.21 | 53.50 | 53.80 | 6,097,572 | +0.40(+0.75%) |
Sep 11, 2019 | 53.20 | 53.52 | 52.99 | 53.40 | 5,702,044 | +0.53(+1.01%) |
Sep 10, 2019 | 52.99 | 53.05 | 52.62 | 52.87 | 3,618,669 | -0.21(-0.39%) |
Sep 09, 2019 | 52.93 | 53.16 | 52.83 | 53.08 | 5,082,155 | +0.27(+0.51%) |
Sep 06, 2019 | 52.95 | 52.98 | 52.76 | 52.81 | 2,074,781 | +0.03(+0.05%) |
Sep 05, 2019 | 52.55 | 52.86 | 52.55 | 52.78 | 6,509,514 | +0.93(+1.80%) |
Sep 04, 2019 | 51.89 | 51.99 | 51.75 | 51.85 | 3,579,916 | +0.90(+1.76%) |
Sep 03, 2019 | 50.91 | 51.08 | 50.81 | 50.95 | 2,141,833 | -0.17(-0.34%) |
Aug 30, 2019 | 51.20 | 51.20 | 50.80 | 51.12 | 2,118,928 | +0.16(+0.32%) |
Aug 29, 2019 | 50.84 | 51.14 | 50.70 | 50.96 | 1,930,177 | +0.57(+1.13%) |
Aug 28, 2019 | 50.03 | 50.44 | 49.89 | 50.39 | 1,566,994 | +0.10(+0.20%) |
Aug 27, 2019 | 50.60 | 50.79 | 50.29 | 50.29 | 2,413,893 | +0.14(+0.27%) |
Aug 26, 2019 | 50.23 | 50.31 | 50.01 | 50.15 | 3,781,873 | +0.53(+1.08%) |
Aug 23, 2019 | 50.55 | 50.98 | 49.53 | 49.62 | 5,852,518 | -1.21(-2.39%) |
Aug 22, 2019 | 51.12 | 51.17 | 50.59 | 50.83 | 1,678,716 | -0.55(-1.08%) |
Aug 21, 2019 | 51.61 | 51.64 | 51.24 | 51.38 | 3,613,522 | +0.35(+0.69%) |
Aug 20, 2019 | 51.22 | 51.33 | 51.01 | 51.03 | 2,250,929 | -0.08(-0.16%) |
Aug 19, 2019 | 51.30 | 51.43 | 51.00 | 51.11 | 2,581,929 | +0.94(+1.88%) |
Aug 16, 2019 | 49.70 | 50.28 | 49.62 | 50.17 | 2,099,393 | +0.94(+1.91%) |
Aug 15, 2019 | 49.37 | 49.46 | 48.93 | 49.23 | 4,031,049 | +0.69(+1.42%) |
Aug 14, 2019 | 48.76 | 48.94 | 48.47 | 48.54 | 5,958,757 | -1.43(-2.86%) |
Aug 13, 2019 | 48.90 | 50.54 | 48.79 | 49.97 | 7,063,091 | +1.01(+2.05%) |
Aug 12, 2019 | 48.91 | 49.14 | 48.72 | 48.96 | 2,948,252 | -0.52(-1.04%) |
Aug 09, 2019 | 49.66 | 49.75 | 49.20 | 49.48 | 3,022,940 | -0.70(-1.39%) |
Aug 08, 2019 | 49.90 | 50.18 | 49.66 | 50.18 | 2,924,836 | +0.66(+1.34%) |
Aug 07, 2019 | 48.79 | 49.53 | 48.55 | 49.52 | 4,998,856 | +0.43(+0.89%) |
Aug 06, 2019 | 49.37 | 49.54 | 48.86 | 49.08 | 7,708,309 | +0.63(+1.29%) |
Aug 05, 2019 | 49.15 | 49.22 | 48.13 | 48.46 | 11,543,039 | -2.28(-4.50%) |
Aug 02, 2019 | 51.26 | 51.31 | 50.66 | 50.74 | 8,218,226 | -0.60(-1.16%) |