Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 50.38 | 50.39 | 50.37 | 50.37 | 399,508 | -0.02(-0.03%) |
Jul 30, 2019 | 50.39 | 50.39 | 50.37 | 50.38 | 240,918 | +0.01(+0.02%) |
Jul 29, 2019 | 50.38 | 50.38 | 50.37 | 50.38 | 194,338 | -0.01(-0.01%) |
Jul 26, 2019 | 50.37 | 50.38 | 50.36 | 50.38 | 159,600 | +0.02(+0.04%) |
Jul 25, 2019 | 50.38 | 50.38 | 50.36 | 50.36 | 161,529 | -0.01(-0.02%) |
Jul 24, 2019 | 50.37 | 50.37 | 50.36 | 50.37 | 185,809 | +0.00(+0.00%) |
Jul 23, 2019 | 50.37 | 50.37 | 50.35 | 50.37 | 184,785 | +0.01(+0.02%) |
Jul 22, 2019 | 50.35 | 50.36 | 50.35 | 50.36 | 434,300 | +0.01(+0.02%) |
Jul 19, 2019 | 50.35 | 50.35 | 50.34 | 50.35 | 213,700 | +0.00(+0.00%) |
Jul 18, 2019 | 50.35 | 50.35 | 50.33 | 50.35 | 268,514 | +0.01(+0.02%) |
Jul 17, 2019 | 50.34 | 50.34 | 50.32 | 50.34 | 147,919 | +0.00(+0.00%) |
Jul 16, 2019 | 50.34 | 50.34 | 50.33 | 50.34 | 166,116 | +0.01(+0.02%) |
Jul 15, 2019 | 50.31 | 50.33 | 50.30 | 50.33 | 730,913 | +0.02(+0.04%) |
Jul 12, 2019 | 50.32 | 50.32 | 50.29 | 50.31 | 449,500 | -0.01(-0.02%) |
Jul 11, 2019 | 50.32 | 50.32 | 50.31 | 50.32 | 575,330 | +0.02(+0.04%) |
Jul 10, 2019 | 50.29 | 50.30 | 50.29 | 50.30 | 209,085 | +0.01(+0.02%) |
Jul 09, 2019 | 50.28 | 50.29 | 50.27 | 50.29 | 229,465 | +0.02(+0.04%) |
Jul 08, 2019 | 50.29 | 50.30 | 50.27 | 50.27 | 895,607 | -0.01(-0.02%) |
Jul 05, 2019 | 50.31 | 50.31 | 50.27 | 50.28 | 316,200 | -0.02(-0.05%) |
Jul 03, 2019 | 50.30 | 50.31 | 50.28 | 50.30 | 368,800 | +0.02(+0.03%) |
Jul 02, 2019 | 50.28 | 50.29 | 50.28 | 50.29 | 235,030 | +0.01(+0.02%) |
Jul 01, 2019 | 50.28 | 50.29 | 50.28 | 50.28 | 336,312 | -0.11(-0.22%) |
Jun 28, 2019 | 50.39 | 50.39 | 50.36 | 50.39 | 226,100 | +0.01(+0.02%) |
Jun 27, 2019 | 50.38 | 50.38 | 50.37 | 50.38 | 322,280 | -0.01(-0.02%) |
Jun 26, 2019 | 50.39 | 50.39 | 50.38 | 50.39 | 189,052 | +0.00(+0.00%) |
Jun 25, 2019 | 50.38 | 50.39 | 50.37 | 50.39 | 275,299 | +0.02(+0.04%) |
Jun 24, 2019 | 50.37 | 50.37 | 50.36 | 50.37 | 238,835 | +0.00(+0.00%) |
Jun 21, 2019 | 50.35 | 50.37 | 50.34 | 50.37 | 120,800 | +0.02(+0.04%) |
Jun 20, 2019 | 50.37 | 50.37 | 50.35 | 50.35 | 277,134 | +0.01(+0.02%) |
Jun 19, 2019 | 50.34 | 50.34 | 50.33 | 50.34 | 347,131 | +0.00(+0.00%) |
Jun 18, 2019 | 50.30 | 50.34 | 50.30 | 50.34 | 280,601 | +0.02(+0.03%) |
Jun 17, 2019 | 50.33 | 50.33 | 50.32 | 50.33 | 314,373 | +0.00(+0.00%) |
Jun 14, 2019 | 50.33 | 50.33 | 50.31 | 50.33 | 449,900 | +0.02(+0.03%) |
Jun 13, 2019 | 50.29 | 50.31 | 50.29 | 50.31 | 461,783 | +0.02(+0.04%) |
Jun 12, 2019 | 50.30 | 50.30 | 50.28 | 50.29 | 255,736 | -0.01(-0.02%) |
Jun 11, 2019 | 50.30 | 50.30 | 50.28 | 50.30 | 170,926 | +0.00(+0.00%) |
Jun 10, 2019 | 50.30 | 50.30 | 50.29 | 50.30 | 175,416 | +0.01(+0.02%) |
Jun 07, 2019 | 50.27 | 50.29 | 50.27 | 50.29 | 144,500 | +0.01(+0.02%) |
Jun 06, 2019 | 50.26 | 50.28 | 50.26 | 50.28 | 143,304 | +0.00(+0.00%) |
Jun 05, 2019 | 50.27 | 50.28 | 50.27 | 50.28 | 176,592 | +0.01(+0.02%) |
Jun 04, 2019 | 50.26 | 50.27 | 50.25 | 50.27 | 503,392 | +0.01(+0.02%) |
Jun 03, 2019 | 50.26 | 50.26 | 50.25 | 50.26 | 435,212 | -0.10(-0.20%) |
May 31, 2019 | 50.35 | 50.36 | 50.34 | 50.36 | 277,100 | +0.02(+0.03%) |
May 30, 2019 | 50.33 | 50.35 | 50.32 | 50.34 | 290,104 | +0.01(+0.02%) |
May 29, 2019 | 50.34 | 50.34 | 50.33 | 50.34 | 258,544 | -0.01(-0.01%) |
May 28, 2019 | 50.32 | 50.34 | 50.31 | 50.34 | 229,944 | +0.03(+0.06%) |
May 24, 2019 | 50.31 | 50.33 | 50.31 | 50.31 | 148,200 | +0.01(+0.02%) |
May 23, 2019 | 50.30 | 50.31 | 50.29 | 50.30 | 150,872 | +0.01(+0.02%) |
May 22, 2019 | 50.29 | 50.30 | 50.29 | 50.29 | 90,432 | +0.00(+0.00%) |
May 21, 2019 | 50.30 | 50.30 | 50.28 | 50.29 | 130,924 | +0.01(+0.01%) |
May 20, 2019 | 50.30 | 50.30 | 50.28 | 50.28 | 294,402 | +0.00(+0.01%) |
May 17, 2019 | 50.27 | 50.28 | 50.27 | 50.28 | 160,100 | +0.01(+0.01%) |
May 16, 2019 | 50.28 | 50.28 | 50.26 | 50.27 | 468,528 | +0.01(+0.02%) |
May 15, 2019 | 50.27 | 50.28 | 50.26 | 50.27 | 127,228 | +0.01(+0.01%) |
May 14, 2019 | 50.26 | 50.27 | 50.25 | 50.26 | 178,588 | +0.00(+0.01%) |
May 13, 2019 | 50.25 | 50.26 | 50.25 | 50.26 | 156,480 | +0.01(+0.02%) |
May 10, 2019 | 50.26 | 50.26 | 50.24 | 50.24 | 157,100 | +0.00(+0.01%) |
May 09, 2019 | 50.24 | 50.25 | 50.24 | 50.24 | 249,168 | +0.00(+0.00%) |
May 08, 2019 | 50.24 | 50.24 | 50.23 | 50.24 | 126,309 | +0.01(+0.01%) |
May 07, 2019 | 50.25 | 50.25 | 50.22 | 50.23 | 479,874 | +0.01(+0.01%) |
May 06, 2019 | 50.22 | 50.23 | 50.21 | 50.23 | 131,043 | +0.03(+0.06%) |
May 03, 2019 | 50.22 | 50.22 | 50.20 | 50.20 | 301,100 | -0.02(-0.03%) |
May 02, 2019 | 50.22 | 50.22 | 50.21 | 50.22 | 332,261 | +0.01(+0.01%) |