Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 50.17 | 50.17 | 50.14 | 50.14 | 134,200 | -0.03(-0.05%) |
Nov 29, 2018 | 50.15 | 50.18 | 50.15 | 50.17 | 162,658 | +0.01(+0.02%) |
Nov 28, 2018 | 50.16 | 50.17 | 50.14 | 50.16 | 133,404 | -0.00(-0.01%) |
Nov 27, 2018 | 50.13 | 50.16 | 50.13 | 50.16 | 134,927 | +0.01(+0.03%) |
Nov 26, 2018 | 50.16 | 50.16 | 50.14 | 50.15 | 123,811 | -0.01(-0.03%) |
Nov 23, 2018 | 50.15 | 50.17 | 50.13 | 50.16 | 121,200 | +0.01(+0.03%) |
Nov 21, 2018 | 50.15 | 50.15 | 50.15 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 50.14 | 50.15 | 50.13 | 50.15 | 368,135 | +0.00(+0.00%) |
Nov 19, 2018 | 50.15 | 50.15 | 50.14 | 50.15 | 322,340 | +0.00(+0.00%) |
Nov 16, 2018 | 50.21 | 50.21 | 50.13 | 50.15 | 128,200 | +0.04(+0.07%) |
Nov 15, 2018 | 50.14 | 50.14 | 50.11 | 50.11 | 149,314 | +0.01(+0.02%) |
Nov 14, 2018 | 50.10 | 50.13 | 50.10 | 50.10 | 210,307 | -0.00(-0.01%) |
Nov 13, 2018 | 50.10 | 50.11 | 50.10 | 50.10 | 106,166 | -0.01(-0.01%) |
Nov 12, 2018 | 50.12 | 50.12 | 50.10 | 50.11 | 123,356 | +0.02(+0.04%) |
Nov 09, 2018 | 50.11 | 50.11 | 50.09 | 50.09 | 117,700 | -0.00(-0.01%) |
Nov 08, 2018 | 50.10 | 50.10 | 50.09 | 50.09 | 237,900 | +0.00(+0.00%) |
Nov 07, 2018 | 50.09 | 50.10 | 50.08 | 50.09 | 244,791 | +0.02(+0.03%) |
Nov 06, 2018 | 50.09 | 50.09 | 50.08 | 50.08 | 115,781 | -0.01(-0.01%) |
Nov 05, 2018 | 50.10 | 50.10 | 50.08 | 50.09 | 173,585 | +0.01(+0.01%) |
Nov 02, 2018 | 50.08 | 50.09 | 50.07 | 50.08 | 204,300 | +0.01(+0.02%) |
Nov 01, 2018 | 50.09 | 50.09 | 50.07 | 50.07 | 200,353 | -0.11(-0.22%) |
Oct 31, 2018 | 50.17 | 50.18 | 50.17 | 50.18 | 174,671 | +0.01(+0.01%) |
Oct 30, 2018 | 50.16 | 50.18 | 50.16 | 50.17 | 84,474 | +0.00(+0.01%) |
Oct 29, 2018 | 50.17 | 50.18 | 50.16 | 50.17 | 106,939 | +0.01(+0.01%) |
Oct 26, 2018 | 50.16 | 50.17 | 50.15 | 50.16 | 181,200 | +0.02(+0.03%) |
Oct 25, 2018 | 50.17 | 50.17 | 50.15 | 50.15 | 71,697 | +0.00(+0.00%) |
Oct 24, 2018 | 50.17 | 50.17 | 50.15 | 50.15 | 140,540 | +0.00(+0.00%) |
Oct 23, 2018 | 50.15 | 50.17 | 50.14 | 50.15 | 149,482 | +0.01(+0.02%) |
Oct 22, 2018 | 50.16 | 50.16 | 50.14 | 50.14 | 57,713 | +0.01(+0.01%) |
Oct 19, 2018 | 50.16 | 50.16 | 50.13 | 50.13 | 707,200 | -0.01(-0.02%) |
Oct 18, 2018 | 50.14 | 50.15 | 50.14 | 50.15 | 287,602 | +0.00(+0.00%) |
Oct 17, 2018 | 50.15 | 50.15 | 50.13 | 50.15 | 102,632 | +0.01(+0.01%) |
Oct 16, 2018 | 50.14 | 50.15 | 50.13 | 50.14 | 91,391 | +0.01(+0.02%) |
Oct 15, 2018 | 50.14 | 50.14 | 50.10 | 50.13 | 220,043 | -0.01(-0.02%) |
Oct 12, 2018 | 50.12 | 50.14 | 50.11 | 50.14 | 216,900 | +0.01(+0.03%) |
Oct 11, 2018 | 50.12 | 50.13 | 50.11 | 50.13 | 158,897 | +0.02(+0.03%) |
Oct 10, 2018 | 50.12 | 50.12 | 50.11 | 50.11 | 171,913 | -0.01(-0.02%) |
Oct 09, 2018 | 50.11 | 50.12 | 50.10 | 50.12 | 71,661 | +0.01(+0.02%) |
Oct 08, 2018 | 50.14 | 50.14 | 50.10 | 50.11 | 251,330 | +0.01(+0.01%) |
Oct 05, 2018 | 50.10 | 50.12 | 50.08 | 50.10 | 152,700 | +0.00(+0.00%) |
Oct 04, 2018 | 50.12 | 50.12 | 50.09 | 50.10 | 36,811 | +0.00(+0.01%) |
Oct 03, 2018 | 50.11 | 50.11 | 50.09 | 50.10 | 107,583 | +0.00(+0.00%) |
Oct 02, 2018 | 50.10 | 50.11 | 50.09 | 50.10 | 61,439 | +0.01(+0.02%) |
Oct 01, 2018 | 50.10 | 50.10 | 50.08 | 50.09 | 133,666 | -0.09(-0.18%) |
Sep 28, 2018 | 50.20 | 50.20 | 50.17 | 50.18 | 61,500 | -0.01(-0.01%) |
Sep 27, 2018 | 50.20 | 50.20 | 50.17 | 50.19 | 71,476 | +0.01(+0.01%) |
Sep 26, 2018 | 50.19 | 50.19 | 50.17 | 50.18 | 50,327 | +0.01(+0.01%) |
Sep 25, 2018 | 50.17 | 50.18 | 50.16 | 50.17 | 125,980 | +0.02(+0.05%) |
Sep 24, 2018 | 50.18 | 50.18 | 50.15 | 50.15 | 104,460 | -0.01(-0.01%) |
Sep 21, 2018 | 50.18 | 50.18 | 50.14 | 50.16 | 556,700 | -0.01(-0.02%) |
Sep 20, 2018 | 50.17 | 50.17 | 50.16 | 50.16 | 73,190 | +0.01(+0.02%) |
Sep 19, 2018 | 50.15 | 50.17 | 50.14 | 50.16 | 44,669 | +0.02(+0.03%) |
Sep 18, 2018 | 50.16 | 50.16 | 50.14 | 50.14 | 95,617 | -0.02(-0.03%) |
Sep 17, 2018 | 50.16 | 50.16 | 50.15 | 50.16 | 65,597 | +0.02(+0.03%) |
Sep 14, 2018 | 50.16 | 50.16 | 50.14 | 50.14 | 83,400 | +0.02(+0.03%) |
Sep 13, 2018 | 50.15 | 50.15 | 50.12 | 50.12 | 76,350 | -0.01(-0.01%) |
Sep 12, 2018 | 50.15 | 50.15 | 50.13 | 50.13 | 133,485 | +0.01(+0.02%) |
Sep 11, 2018 | 50.15 | 50.15 | 50.12 | 50.12 | 80,487 | -0.02(-0.03%) |
Sep 10, 2018 | 50.15 | 50.15 | 50.13 | 50.13 | 180,971 | +0.00(+0.01%) |
Sep 07, 2018 | 50.15 | 50.15 | 50.13 | 50.13 | 55,400 | +0.01(+0.02%) |
Sep 06, 2018 | 50.13 | 50.13 | 50.12 | 50.12 | 63,134 | +0.00(+0.00%) |
Sep 05, 2018 | 50.12 | 50.13 | 50.11 | 50.12 | 64,913 | +0.02(+0.04%) |