Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 51.32 | 51.32 | 51.23 | 51.27 | 3,908,511 | -0.03(-0.05%) |
Aug 29, 2019 | 51.36 | 51.37 | 51.28 | 51.30 | 1,563,249 | -0.01(-0.02%) |
Aug 28, 2019 | 51.35 | 51.37 | 51.31 | 51.31 | 1,486,244 | +0.10(+0.19%) |
Aug 27, 2019 | 51.09 | 51.21 | 51.07 | 51.21 | 1,755,700 | +0.16(+0.31%) |
Aug 26, 2019 | 51.06 | 51.12 | 51.03 | 51.06 | 1,692,419 | -0.01(-0.02%) |
Aug 23, 2019 | 50.95 | 51.06 | 50.94 | 51.06 | 1,509,270 | +0.09(+0.17%) |
Aug 22, 2019 | 50.97 | 51.00 | 50.96 | 50.98 | 1,653,855 | -0.09(-0.17%) |
Aug 21, 2019 | 51.07 | 51.12 | 51.06 | 51.06 | 1,463,633 | -0.08(-0.15%) |
Aug 20, 2019 | 51.13 | 51.16 | 51.12 | 51.14 | 1,455,195 | +0.07(+0.14%) |
Aug 19, 2019 | 51.05 | 51.09 | 51.02 | 51.07 | 1,281,924 | -0.16(-0.30%) |
Aug 16, 2019 | 51.26 | 51.27 | 51.18 | 51.23 | 1,476,287 | -0.08(-0.15%) |
Aug 15, 2019 | 51.08 | 51.32 | 51.06 | 51.31 | 2,071,514 | +0.32(+0.63%) |
Aug 14, 2019 | 50.93 | 51.02 | 50.93 | 50.99 | 2,077,225 | +0.11(+0.22%) |
Aug 13, 2019 | 50.86 | 50.87 | 50.79 | 50.87 | 1,531,596 | +0.13(+0.26%) |
Aug 12, 2019 | 50.68 | 50.76 | 50.68 | 50.74 | 1,389,872 | +0.05(+0.10%) |
Aug 09, 2019 | 50.71 | 50.73 | 50.67 | 50.69 | 1,455,874 | +0.04(+0.09%) |
Aug 08, 2019 | 50.62 | 50.67 | 50.60 | 50.65 | 1,499,769 | -0.16(-0.32%) |
Aug 07, 2019 | 50.86 | 50.87 | 50.80 | 50.81 | 1,847,116 | +0.21(+0.41%) |
Aug 06, 2019 | 50.55 | 50.61 | 50.53 | 50.60 | 1,522,346 | +0.08(+0.15%) |
Aug 05, 2019 | 50.56 | 50.56 | 50.50 | 50.53 | 1,606,129 | +0.09(+0.17%) |
Aug 02, 2019 | 50.42 | 50.47 | 50.41 | 50.44 | 1,861,706 | +0.10(+0.21%) |
Aug 01, 2019 | 50.26 | 50.35 | 50.23 | 50.34 | 1,865,955 | +0.12(+0.25%) |
Jul 31, 2019 | 50.16 | 50.25 | 50.16 | 50.21 | 1,626,996 | +0.06(+0.12%) |
Jul 30, 2019 | 50.12 | 50.15 | 50.10 | 50.15 | 1,434,949 | -0.03(-0.05%) |
Jul 29, 2019 | 50.15 | 50.18 | 50.12 | 50.18 | 1,455,383 | +0.08(+0.16%) |
Jul 26, 2019 | 50.13 | 50.13 | 50.09 | 50.10 | 1,286,968 | -0.02(-0.03%) |
Jul 25, 2019 | 50.13 | 50.14 | 50.07 | 50.12 | 1,727,775 | +0.00(+0.00%) |
Jul 24, 2019 | 50.09 | 50.12 | 50.09 | 50.12 | 1,412,235 | +0.09(+0.17%) |
Jul 23, 2019 | 49.99 | 50.03 | 49.98 | 50.03 | 1,262,712 | +0.04(+0.09%) |
Jul 22, 2019 | 49.99 | 49.99 | 49.97 | 49.99 | 1,439,894 | +0.02(+0.03%) |
Jul 19, 2019 | 49.96 | 49.99 | 49.94 | 49.97 | 1,405,172 | -0.02(-0.03%) |
Jul 18, 2019 | 49.92 | 49.99 | 49.92 | 49.99 | 1,686,996 | +0.13(+0.26%) |
Jul 17, 2019 | 49.86 | 49.88 | 49.85 | 49.86 | 1,612,237 | +0.10(+0.21%) |
Jul 16, 2019 | 49.75 | 49.79 | 49.75 | 49.75 | 1,389,111 | +0.03(+0.05%) |
Jul 15, 2019 | 49.72 | 49.75 | 49.69 | 49.73 | 1,600,941 | +0.16(+0.31%) |
Jul 12, 2019 | 49.60 | 49.61 | 49.57 | 49.57 | 1,347,224 | -0.09(-0.17%) |
Jul 11, 2019 | 49.75 | 49.75 | 49.64 | 49.66 | 1,430,963 | -0.10(-0.19%) |
Jul 10, 2019 | 49.78 | 49.78 | 49.73 | 49.75 | 1,385,960 | -0.10(-0.19%) |
Jul 09, 2019 | 49.87 | 49.87 | 49.83 | 49.85 | 1,195,497 | -0.02(-0.03%) |
Jul 08, 2019 | 49.88 | 49.92 | 49.86 | 49.86 | 2,047,736 | +0.00(+0.00%) |
Jul 05, 2019 | 49.86 | 49.88 | 49.83 | 49.86 | 1,446,728 | -0.06(-0.12%) |
Jul 03, 2019 | 49.91 | 49.94 | 49.90 | 49.92 | 1,583,632 | +0.19(+0.38%) |
Jul 02, 2019 | 49.72 | 49.77 | 49.72 | 49.73 | 1,881,963 | +0.18(+0.37%) |
Jul 01, 2019 | 49.63 | 49.68 | 49.55 | 49.55 | 2,545,516 | -0.04(-0.08%) |
Jun 28, 2019 | 49.59 | 49.62 | 49.58 | 49.59 | 1,546,663 | +0.04(+0.09%) |
Jun 27, 2019 | 49.54 | 49.57 | 49.53 | 49.55 | 1,058,002 | +0.03(+0.07%) |
Jun 26, 2019 | 49.57 | 49.58 | 49.51 | 49.51 | 1,584,536 | -0.08(-0.16%) |
Jun 25, 2019 | 49.58 | 49.63 | 49.58 | 49.59 | 2,070,172 | +0.05(+0.10%) |
Jun 24, 2019 | 49.54 | 49.57 | 49.52 | 49.54 | 2,504,741 | +0.05(+0.10%) |
Jun 21, 2019 | 49.51 | 49.54 | 49.46 | 49.49 | 1,959,615 | -0.06(-0.12%) |
Jun 20, 2019 | 49.63 | 49.63 | 49.55 | 49.55 | 1,229,384 | +0.04(+0.09%) |
Jun 19, 2019 | 49.43 | 49.51 | 49.39 | 49.51 | 1,245,828 | +0.04(+0.09%) |
Jun 18, 2019 | 49.49 | 49.51 | 49.45 | 49.46 | 1,418,029 | +0.22(+0.44%) |
Jun 17, 2019 | 49.25 | 49.26 | 49.24 | 49.25 | 2,306,852 | -0.02(-0.04%) |
Jun 14, 2019 | 49.24 | 49.27 | 49.23 | 49.26 | 1,485,310 | +0.07(+0.14%) |
Jun 13, 2019 | 49.15 | 49.20 | 49.14 | 49.19 | 1,424,811 | +0.06(+0.12%) |
Jun 12, 2019 | 49.12 | 49.15 | 49.12 | 49.13 | 1,054,302 | +0.03(+0.07%) |
Jun 11, 2019 | 49.11 | 49.14 | 49.10 | 49.10 | 1,133,516 | +0.02(+0.04%) |
Jun 10, 2019 | 49.12 | 49.12 | 48.98 | 49.08 | 1,691,414 | -0.10(-0.19%) |
Jun 07, 2019 | 49.18 | 49.19 | 49.14 | 49.18 | 1,070,509 | +0.13(+0.26%) |
Jun 06, 2019 | 49.01 | 49.06 | 48.99 | 49.05 | 1,381,085 | +0.05(+0.11%) |
Jun 05, 2019 | 48.99 | 49.02 | 48.98 | 48.99 | 1,886,356 | +0.08(+0.16%) |
Jun 04, 2019 | 48.91 | 48.93 | 48.90 | 48.92 | 1,706,805 | +0.05(+0.11%) |