Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 50.33 | 50.33 | 50.32 | 50.33 | 481,100 | +0.01(+0.02%) |
Nov 27, 2019 | 50.33 | 50.34 | 50.32 | 50.32 | 1,682,900 | +0.00(+0.00%) |
Nov 26, 2019 | 50.32 | 50.34 | 50.32 | 50.32 | 646,191 | -0.01(-0.02%) |
Nov 25, 2019 | 50.33 | 50.33 | 50.31 | 50.33 | 1,400,180 | +0.00(+0.00%) |
Nov 22, 2019 | 50.33 | 50.33 | 50.32 | 50.33 | 890,200 | +0.02(+0.04%) |
Nov 21, 2019 | 50.31 | 50.33 | 50.31 | 50.31 | 547,948 | +0.01(+0.02%) |
Nov 20, 2019 | 50.32 | 50.32 | 50.30 | 50.30 | 2,058,590 | -0.01(-0.01%) |
Nov 19, 2019 | 50.30 | 50.31 | 50.30 | 50.30 | 906,036 | +0.00(+0.00%) |
Nov 18, 2019 | 50.31 | 50.31 | 50.30 | 50.30 | 752,717 | +0.00(+0.00%) |
Nov 15, 2019 | 50.30 | 50.31 | 50.29 | 50.30 | 919,300 | +0.01(+0.01%) |
Nov 14, 2019 | 50.30 | 50.30 | 50.29 | 50.30 | 668,086 | +0.01(+0.02%) |
Nov 13, 2019 | 50.29 | 50.30 | 50.28 | 50.29 | 792,588 | +0.01(+0.01%) |
Nov 12, 2019 | 50.29 | 50.29 | 50.28 | 50.28 | 562,679 | -0.01(-0.01%) |
Nov 11, 2019 | 50.29 | 50.29 | 50.27 | 50.29 | 474,584 | +0.01(+0.02%) |
Nov 08, 2019 | 50.28 | 50.28 | 50.26 | 50.28 | 534,500 | +0.00(+0.00%) |
Nov 07, 2019 | 50.26 | 50.28 | 50.26 | 50.28 | 1,175,553 | +0.02(+0.05%) |
Nov 06, 2019 | 50.26 | 50.26 | 50.25 | 50.26 | 782,634 | +0.01(+0.01%) |
Nov 05, 2019 | 50.27 | 50.27 | 50.25 | 50.25 | 2,545,519 | -0.02(-0.04%) |
Nov 04, 2019 | 50.26 | 50.27 | 50.26 | 50.27 | 971,784 | +0.01(+0.01%) |
Nov 01, 2019 | 50.25 | 50.27 | 50.25 | 50.27 | 3,278,200 | -0.09(-0.19%) |
Oct 31, 2019 | 50.35 | 50.36 | 50.34 | 50.36 | 841,188 | +0.01(+0.02%) |
Oct 30, 2019 | 50.34 | 50.35 | 50.33 | 50.35 | 568,537 | +0.01(+0.02%) |
Oct 29, 2019 | 50.34 | 50.34 | 50.33 | 50.34 | 510,662 | +0.00(+0.00%) |
Oct 28, 2019 | 50.34 | 50.34 | 50.33 | 50.34 | 682,952 | +0.00(+0.00%) |
Oct 25, 2019 | 50.33 | 50.34 | 50.33 | 50.34 | 733,300 | +0.01(+0.02%) |
Oct 24, 2019 | 50.33 | 50.34 | 50.32 | 50.33 | 757,858 | +0.00(+0.00%) |
Oct 23, 2019 | 50.33 | 50.33 | 50.32 | 50.33 | 577,946 | +0.00(+0.00%) |
Oct 22, 2019 | 50.31 | 50.33 | 50.31 | 50.33 | 790,842 | +0.01(+0.02%) |
Oct 21, 2019 | 50.32 | 50.32 | 50.31 | 50.32 | 910,589 | +0.01(+0.02%) |
Oct 18, 2019 | 50.30 | 50.31 | 50.29 | 50.31 | 1,441,900 | +0.02(+0.03%) |
Oct 17, 2019 | 50.30 | 50.31 | 50.29 | 50.30 | 1,615,034 | +0.01(+0.02%) |
Oct 16, 2019 | 50.29 | 50.30 | 50.28 | 50.28 | 1,412,217 | +0.00(+0.01%) |
Oct 15, 2019 | 50.29 | 50.29 | 50.28 | 50.28 | 866,044 | -0.01(-0.02%) |
Oct 14, 2019 | 50.29 | 50.30 | 50.28 | 50.29 | 831,612 | +0.01(+0.02%) |
Oct 11, 2019 | 50.29 | 50.29 | 50.28 | 50.28 | 926,500 | -0.01(-0.02%) |
Oct 10, 2019 | 50.28 | 50.29 | 50.28 | 50.29 | 1,350,405 | +0.01(+0.02%) |
Oct 09, 2019 | 50.29 | 50.29 | 50.28 | 50.28 | 892,505 | -0.01(-0.02%) |
Oct 08, 2019 | 50.28 | 50.29 | 50.28 | 50.29 | 854,681 | +0.01(+0.02%) |
Oct 07, 2019 | 50.28 | 50.28 | 50.27 | 50.28 | 860,620 | +0.02(+0.03%) |
Oct 04, 2019 | 50.28 | 50.28 | 50.26 | 50.27 | 2,797,800 | +0.00(+0.00%) |
Oct 03, 2019 | 50.26 | 50.27 | 50.25 | 50.27 | 4,277,879 | +0.02(+0.04%) |
Oct 02, 2019 | 50.24 | 50.25 | 50.24 | 50.24 | 3,091,017 | +0.00(+0.00%) |
Oct 01, 2019 | 50.23 | 50.25 | 50.22 | 50.24 | 11,687,027 | -0.10(-0.19%) |
Sep 30, 2019 | 50.35 | 50.35 | 50.33 | 50.34 | 3,027,879 | +0.00(+0.00%) |
Sep 27, 2019 | 50.33 | 50.34 | 50.32 | 50.34 | 1,883,700 | +0.01(+0.02%) |
Sep 26, 2019 | 50.32 | 50.33 | 50.32 | 50.33 | 639,357 | +0.01(+0.02%) |
Sep 25, 2019 | 50.32 | 50.33 | 50.32 | 50.32 | 1,127,598 | +0.00(+0.00%) |
Sep 24, 2019 | 50.32 | 50.33 | 50.31 | 50.32 | 1,323,691 | +0.00(+0.00%) |
Sep 23, 2019 | 50.31 | 50.32 | 50.31 | 50.32 | 878,963 | +0.02(+0.03%) |
Sep 20, 2019 | 50.30 | 50.31 | 50.29 | 50.30 | 859,600 | +0.01(+0.01%) |
Sep 19, 2019 | 50.29 | 50.30 | 50.29 | 50.30 | 540,222 | +0.01(+0.02%) |
Sep 18, 2019 | 50.28 | 50.30 | 50.28 | 50.29 | 597,441 | +0.00(+0.00%) |
Sep 17, 2019 | 50.27 | 50.29 | 50.27 | 50.29 | 668,886 | +0.02(+0.04%) |
Sep 16, 2019 | 50.27 | 50.27 | 50.26 | 50.27 | 1,043,918 | +0.00(+0.00%) |
Sep 13, 2019 | 50.27 | 50.28 | 50.26 | 50.27 | 690,600 | -0.01(-0.02%) |
Sep 12, 2019 | 50.26 | 50.28 | 50.26 | 50.28 | 584,992 | +0.02(+0.04%) |
Sep 11, 2019 | 50.27 | 50.28 | 50.26 | 50.26 | 779,797 | -0.02(-0.04%) |
Sep 10, 2019 | 50.26 | 50.28 | 50.26 | 50.28 | 551,491 | +0.02(+0.04%) |
Sep 09, 2019 | 50.26 | 50.27 | 50.25 | 50.26 | 1,170,890 | -0.01(-0.02%) |
Sep 06, 2019 | 50.26 | 50.27 | 50.25 | 50.27 | 1,145,000 | +0.00(+0.00%) |
Sep 05, 2019 | 50.25 | 50.27 | 50.25 | 50.27 | 905,691 | +0.01(+0.02%) |
Sep 04, 2019 | 50.25 | 50.26 | 50.25 | 50.26 | 1,492,757 | +0.01(+0.02%) |