Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 50.01 | 50.02 | 50.00 | 50.00 | 3,854 | -0.12(-0.24%) |
Oct 30, 2019 | 50.16 | 50.16 | 50.12 | 50.12 | 1,561 | -0.07(-0.13%) |
Oct 29, 2019 | 50.22 | 50.22 | 50.16 | 50.19 | 3,436 | -0.06(-0.12%) |
Oct 28, 2019 | 50.24 | 50.28 | 50.24 | 50.25 | 2,184 | +0.01(+0.01%) |
Oct 25, 2019 | 50.27 | 50.27 | 50.18 | 50.24 | 12,200 | +0.05(+0.10%) |
Oct 24, 2019 | 50.16 | 50.27 | 50.16 | 50.19 | 974 | +0.04(+0.08%) |
Oct 23, 2019 | 50.15 | 50.15 | 50.15 | 50.15 | 410 | -0.00(-0.01%) |
Oct 22, 2019 | 50.16 | 50.18 | 50.15 | 50.15 | 2,374 | -0.19(-0.38%) |
Oct 21, 2019 | 50.30 | 50.36 | 50.30 | 50.34 | 1,005 | +0.02(+0.05%) |
Oct 18, 2019 | 50.32 | 50.32 | 50.32 | 50.32 | 100 | -0.05(-0.10%) |
Oct 17, 2019 | 50.36 | 50.47 | 50.36 | 50.37 | 6,960 | +0.05(+0.11%) |
Oct 16, 2019 | 50.30 | 50.33 | 50.30 | 50.31 | 212 | +0.03(+0.06%) |
Oct 15, 2019 | 50.29 | 50.33 | 50.27 | 50.28 | 1,429 | +0.07(+0.14%) |
Oct 14, 2019 | 50.22 | 50.22 | 50.22 | 50.22 | 19 | -0.00(-0.00%) |
Oct 11, 2019 | 50.20 | 50.22 | 50.20 | 50.22 | 200 | +0.10(+0.19%) |
Oct 10, 2019 | 50.07 | 50.15 | 50.07 | 50.12 | 2,584 | +0.05(+0.11%) |
Oct 09, 2019 | 50.12 | 50.12 | 50.02 | 50.07 | 419 | +0.04(+0.07%) |
Oct 08, 2019 | 50.07 | 50.07 | 50.02 | 50.03 | 1,351 | -0.10(-0.21%) |
Oct 07, 2019 | 50.13 | 50.13 | 50.13 | 50.13 | 583 | -0.01(-0.02%) |
Oct 04, 2019 | 50.18 | 50.18 | 50.15 | 50.15 | 1,900 | +0.12(+0.24%) |
Oct 03, 2019 | 50.00 | 50.06 | 49.96 | 50.02 | 1,712 | -0.05(-0.09%) |
Oct 02, 2019 | 50.15 | 50.15 | 50.00 | 50.07 | 4,371 | -0.21(-0.42%) |
Oct 01, 2019 | 50.22 | 50.28 | 50.16 | 50.28 | 10,121 | +0.16(+0.31%) |
Sep 30, 2019 | 50.11 | 50.14 | 50.05 | 50.12 | 1,500 | -0.06(-0.12%) |
Sep 27, 2019 | 50.18 | 50.19 | 50.17 | 50.19 | 4,800 | -0.05(-0.09%) |
Sep 26, 2019 | 50.17 | 50.31 | 50.17 | 50.23 | 4,976 | -0.00(-0.01%) |
Sep 25, 2019 | 50.17 | 50.24 | 50.17 | 50.24 | 4,903 | +0.04(+0.08%) |
Sep 24, 2019 | 50.20 | 50.20 | 50.20 | 50.20 | 149 | -0.27(-0.53%) |
Sep 23, 2019 | 50.45 | 50.46 | 50.45 | 50.46 | 1,365 | +0.04(+0.08%) |
Sep 20, 2019 | 50.40 | 50.44 | 50.40 | 50.42 | 600 | +0.02(+0.05%) |
Sep 19, 2019 | 50.47 | 50.47 | 50.40 | 50.40 | 1,431 | -0.05(-0.10%) |
Sep 18, 2019 | 50.46 | 50.46 | 50.45 | 50.45 | 679 | -0.05(-0.11%) |
Sep 17, 2019 | 50.40 | 50.50 | 50.40 | 50.50 | 1,733 | +0.04(+0.08%) |
Sep 16, 2019 | 50.46 | 50.46 | 50.42 | 50.46 | 550 | +0.08(+0.16%) |
Sep 13, 2019 | 50.41 | 50.41 | 50.35 | 50.38 | 1,600 | -0.03(-0.05%) |
Sep 12, 2019 | 50.43 | 50.43 | 50.41 | 50.41 | 782 | +0.03(+0.06%) |
Sep 11, 2019 | 50.42 | 50.42 | 50.33 | 50.38 | 1,987 | -0.00(-0.00%) |
Sep 10, 2019 | 50.34 | 50.41 | 50.34 | 50.38 | 2,640 | +0.06(+0.11%) |
Sep 09, 2019 | 50.32 | 50.32 | 50.28 | 50.32 | 359 | +0.06(+0.12%) |
Sep 06, 2019 | 50.26 | 50.26 | 50.26 | 50.26 | 600 | -0.01(-0.03%) |
Sep 05, 2019 | 50.30 | 50.36 | 50.25 | 50.27 | 4,247 | +0.05(+0.10%) |
Sep 04, 2019 | 50.22 | 50.27 | 50.22 | 50.23 | 1,390 | +0.05(+0.10%) |
Sep 03, 2019 | 50.17 | 50.20 | 50.13 | 50.17 | 2,124 | -0.02(-0.05%) |
Aug 30, 2019 | 50.20 | 50.20 | 50.20 | 50.20 | 100 | -0.02(-0.04%) |
Aug 29, 2019 | 50.33 | 50.33 | 50.20 | 50.22 | 4,615 | -0.01(-0.02%) |
Aug 28, 2019 | 50.16 | 50.23 | 50.14 | 50.23 | 2,318 | +0.11(+0.21%) |
Aug 27, 2019 | 50.14 | 50.14 | 50.12 | 50.12 | 220 | -0.23(-0.45%) |
Aug 26, 2019 | 50.27 | 50.35 | 50.20 | 50.35 | 1,240 | +0.26(+0.51%) |
Aug 23, 2019 | 50.18 | 50.18 | 50.09 | 50.09 | 900 | -0.19(-0.37%) |
Aug 22, 2019 | 50.20 | 50.28 | 50.20 | 50.28 | 506 | +0.05(+0.10%) |
Aug 21, 2019 | 50.25 | 50.25 | 50.23 | 50.23 | 251 | +0.05(+0.10%) |
Aug 20, 2019 | 50.16 | 50.19 | 50.10 | 50.19 | 1,196 | +0.06(+0.11%) |
Aug 19, 2019 | 50.07 | 50.15 | 50.04 | 50.13 | 1,565 | +0.13(+0.27%) |
Aug 16, 2019 | 49.97 | 50.03 | 49.96 | 49.99 | 1,000 | +0.22(+0.45%) |
Aug 15, 2019 | 49.80 | 49.81 | 49.77 | 49.77 | 3,118 | -0.04(-0.08%) |
Aug 14, 2019 | 49.82 | 49.82 | 49.81 | 49.81 | 676 | -0.25(-0.50%) |
Aug 13, 2019 | 50.12 | 50.12 | 50.06 | 50.06 | 214 | +0.15(+0.30%) |
Aug 12, 2019 | 49.91 | 49.93 | 49.91 | 49.91 | 823 | -0.05(-0.10%) |
Aug 09, 2019 | 49.96 | 50.11 | 49.94 | 49.96 | 5,500 | -0.11(-0.21%) |
Aug 08, 2019 | 50.03 | 50.08 | 50.02 | 50.07 | 1,037 | +0.11(+0.22%) |
Aug 07, 2019 | 49.90 | 49.95 | 49.80 | 49.95 | 2,474 | -0.19(-0.37%) |
Aug 06, 2019 | 50.04 | 50.14 | 49.94 | 50.14 | 3,789 | +0.20(+0.40%) |
Aug 05, 2019 | 50.09 | 50.09 | 49.94 | 49.94 | 4,281 | -0.29(-0.59%) |
Aug 02, 2019 | 50.33 | 50.33 | 50.22 | 50.23 | 2,000 | -0.05(-0.10%) |