Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 51.04 | 51.08 | 51.03 | 51.06 | 1,840,232 | -0.04(-0.08%) |
Sep 27, 2019 | 51.11 | 51.13 | 51.06 | 51.10 | 2,774,443 | +0.03(+0.05%) |
Sep 26, 2019 | 51.11 | 51.14 | 51.08 | 51.08 | 1,529,915 | +0.01(+0.02%) |
Sep 25, 2019 | 51.14 | 51.17 | 51.06 | 51.07 | 7,733,160 | -0.08(-0.15%) |
Sep 24, 2019 | 51.03 | 51.17 | 51.01 | 51.14 | 18,038,060 | +0.08(+0.15%) |
Sep 23, 2019 | 51.02 | 51.08 | 51.01 | 51.07 | 20,111,364 | +0.16(+0.31%) |
Sep 20, 2019 | 50.86 | 50.91 | 50.82 | 50.91 | 1,529,924 | +0.11(+0.22%) |
Sep 19, 2019 | 50.78 | 50.85 | 50.78 | 50.80 | 1,715,467 | -0.02(-0.03%) |
Sep 18, 2019 | 50.77 | 50.84 | 50.76 | 50.81 | 1,300,814 | +0.16(+0.33%) |
Sep 17, 2019 | 50.69 | 50.69 | 50.63 | 50.65 | 1,354,681 | +0.03(+0.07%) |
Sep 16, 2019 | 50.61 | 50.63 | 50.56 | 50.62 | 1,359,695 | +0.14(+0.28%) |
Sep 13, 2019 | 50.56 | 50.60 | 50.40 | 50.48 | 3,946,486 | -0.30(-0.58%) |
Sep 12, 2019 | 50.94 | 50.97 | 50.74 | 50.77 | 1,666,651 | -0.04(-0.09%) |
Sep 11, 2019 | 50.72 | 50.81 | 50.71 | 50.81 | 1,491,749 | +0.07(+0.14%) |
Sep 10, 2019 | 50.84 | 50.87 | 50.73 | 50.75 | 1,176,922 | -0.23(-0.44%) |
Sep 09, 2019 | 50.94 | 50.97 | 50.91 | 50.97 | 1,503,705 | -0.13(-0.25%) |
Sep 06, 2019 | 51.11 | 51.14 | 51.09 | 51.10 | 1,441,894 | +0.06(+0.12%) |
Sep 05, 2019 | 51.06 | 51.10 | 50.99 | 51.04 | 2,443,068 | -0.19(-0.37%) |
Sep 04, 2019 | 51.20 | 51.28 | 51.19 | 51.23 | 2,385,364 | -0.16(-0.32%) |
Sep 03, 2019 | 51.36 | 51.44 | 51.34 | 51.40 | 2,604,210 | +0.12(+0.24%) |
Aug 30, 2019 | 51.32 | 51.32 | 51.23 | 51.27 | 3,908,536 | -0.03(-0.05%) |
Aug 29, 2019 | 51.36 | 51.37 | 51.28 | 51.30 | 1,563,259 | -0.01(-0.02%) |
Aug 28, 2019 | 51.35 | 51.37 | 51.31 | 51.31 | 1,486,254 | +0.10(+0.19%) |
Aug 27, 2019 | 51.09 | 51.21 | 51.07 | 51.21 | 1,755,711 | +0.16(+0.31%) |
Aug 26, 2019 | 51.06 | 51.12 | 51.03 | 51.05 | 1,692,430 | -0.01(-0.02%) |
Aug 23, 2019 | 50.95 | 51.06 | 50.94 | 51.06 | 1,509,280 | +0.09(+0.17%) |
Aug 22, 2019 | 50.97 | 51.00 | 50.96 | 50.98 | 1,653,866 | -0.09(-0.17%) |
Aug 21, 2019 | 51.07 | 51.12 | 51.05 | 51.06 | 1,463,643 | -0.08(-0.15%) |
Aug 20, 2019 | 51.13 | 51.16 | 51.12 | 51.14 | 1,455,204 | +0.07(+0.14%) |
Aug 19, 2019 | 51.05 | 51.09 | 51.02 | 51.07 | 1,281,932 | -0.16(-0.30%) |
Aug 16, 2019 | 51.26 | 51.27 | 51.18 | 51.23 | 1,476,297 | -0.08(-0.15%) |
Aug 15, 2019 | 51.08 | 51.32 | 51.06 | 51.31 | 2,071,528 | +0.32(+0.63%) |
Aug 14, 2019 | 50.92 | 51.02 | 50.92 | 50.99 | 2,077,239 | +0.11(+0.22%) |
Aug 13, 2019 | 50.86 | 50.87 | 50.79 | 50.87 | 1,531,606 | +0.13(+0.26%) |
Aug 12, 2019 | 50.68 | 50.76 | 50.68 | 50.74 | 1,389,881 | +0.05(+0.10%) |
Aug 09, 2019 | 50.71 | 50.73 | 50.67 | 50.69 | 1,455,884 | +0.04(+0.09%) |
Aug 08, 2019 | 50.62 | 50.66 | 50.60 | 50.65 | 1,499,778 | -0.16(-0.32%) |
Aug 07, 2019 | 50.86 | 50.87 | 50.79 | 50.81 | 1,847,128 | +0.21(+0.41%) |
Aug 06, 2019 | 50.55 | 50.61 | 50.53 | 50.60 | 1,522,356 | +0.08(+0.15%) |
Aug 05, 2019 | 50.56 | 50.56 | 50.50 | 50.53 | 1,606,139 | +0.09(+0.17%) |
Aug 02, 2019 | 50.42 | 50.47 | 50.41 | 50.44 | 1,861,718 | +0.10(+0.21%) |
Aug 01, 2019 | 50.26 | 50.35 | 50.23 | 50.34 | 1,865,967 | +0.12(+0.25%) |
Jul 31, 2019 | 50.16 | 50.25 | 50.16 | 50.21 | 1,627,006 | +0.06(+0.12%) |
Jul 30, 2019 | 50.12 | 50.15 | 50.10 | 50.15 | 1,434,958 | -0.03(-0.05%) |
Jul 29, 2019 | 50.15 | 50.18 | 50.12 | 50.18 | 1,455,392 | +0.08(+0.16%) |
Jul 26, 2019 | 50.13 | 50.13 | 50.09 | 50.10 | 1,286,976 | -0.02(-0.03%) |
Jul 25, 2019 | 50.13 | 50.14 | 50.07 | 50.12 | 1,727,786 | +0.00(+0.00%) |
Jul 24, 2019 | 50.09 | 50.12 | 50.09 | 50.12 | 1,412,244 | +0.09(+0.17%) |
Jul 23, 2019 | 49.99 | 50.03 | 49.98 | 50.03 | 1,262,720 | +0.04(+0.09%) |
Jul 22, 2019 | 49.99 | 49.99 | 49.97 | 49.99 | 1,439,903 | +0.02(+0.03%) |
Jul 19, 2019 | 49.96 | 49.99 | 49.94 | 49.97 | 1,405,181 | -0.02(-0.03%) |
Jul 18, 2019 | 49.92 | 49.99 | 49.92 | 49.99 | 1,687,006 | +0.13(+0.26%) |
Jul 17, 2019 | 49.86 | 49.88 | 49.85 | 49.86 | 1,612,248 | +0.10(+0.21%) |
Jul 16, 2019 | 49.75 | 49.79 | 49.75 | 49.75 | 1,389,120 | +0.03(+0.05%) |
Jul 15, 2019 | 49.72 | 49.75 | 49.69 | 49.73 | 1,600,951 | +0.16(+0.31%) |
Jul 12, 2019 | 49.60 | 49.61 | 49.57 | 49.57 | 1,347,233 | -0.09(-0.17%) |
Jul 11, 2019 | 49.75 | 49.75 | 49.64 | 49.66 | 1,430,972 | -0.10(-0.19%) |
Jul 10, 2019 | 49.78 | 49.78 | 49.73 | 49.75 | 1,385,969 | -0.10(-0.19%) |
Jul 09, 2019 | 49.87 | 49.87 | 49.83 | 49.85 | 1,195,505 | -0.02(-0.03%) |
Jul 08, 2019 | 49.88 | 49.92 | 49.86 | 49.86 | 2,047,749 | +0.00(+0.00%) |
Jul 05, 2019 | 49.86 | 49.88 | 49.83 | 49.86 | 1,446,737 | -0.06(-0.12%) |
Jul 03, 2019 | 49.91 | 49.94 | 49.90 | 49.92 | 1,583,642 | +0.19(+0.38%) |
Jul 02, 2019 | 49.72 | 49.77 | 49.72 | 49.73 | 1,881,975 | +0.18(+0.37%) |