Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 50.64 | 50.65 | 50.60 | 50.60 | 1,920,037 | -0.02(-0.04%) |
Dec 30, 2019 | 50.61 | 50.62 | 50.55 | 50.62 | 3,917,092 | -0.10(-0.19%) |
Dec 27, 2019 | 50.73 | 50.75 | 50.70 | 50.72 | 3,741,456 | +0.00(+0.00%) |
Dec 26, 2019 | 50.72 | 50.75 | 50.70 | 50.72 | 1,905,490 | +0.04(+0.07%) |
Dec 24, 2019 | 50.63 | 50.69 | 50.62 | 50.68 | 2,077,692 | +0.03(+0.05%) |
Dec 23, 2019 | 50.65 | 50.67 | 50.61 | 50.66 | 1,834,590 | +0.02(+0.04%) |
Dec 20, 2019 | 50.63 | 50.67 | 50.59 | 50.64 | 2,072,007 | +0.04(+0.09%) |
Dec 19, 2019 | 50.60 | 50.65 | 50.58 | 50.59 | 1,899,334 | -0.10(-0.21%) |
Dec 18, 2019 | 50.73 | 50.74 | 50.65 | 50.70 | 2,202,178 | -0.04(-0.09%) |
Dec 17, 2019 | 50.73 | 50.74 | 50.69 | 50.74 | 1,694,580 | +0.02(+0.03%) |
Dec 16, 2019 | 50.79 | 50.80 | 50.72 | 50.72 | 2,167,713 | -0.03(-0.05%) |
Dec 13, 2019 | 50.65 | 50.75 | 50.59 | 50.75 | 1,716,083 | +0.12(+0.24%) |
Dec 12, 2019 | 50.76 | 50.77 | 50.61 | 50.63 | 1,826,992 | -0.12(-0.24%) |
Dec 11, 2019 | 50.69 | 50.75 | 50.65 | 50.75 | 1,686,111 | +0.09(+0.17%) |
Dec 10, 2019 | 50.67 | 50.68 | 50.63 | 50.66 | 1,623,917 | +0.01(+0.02%) |
Dec 09, 2019 | 50.69 | 50.69 | 50.64 | 50.65 | 1,660,468 | +0.05(+0.10%) |
Dec 06, 2019 | 50.59 | 50.65 | 50.58 | 50.60 | 1,586,604 | +0.03(+0.05%) |
Dec 05, 2019 | 50.56 | 50.61 | 50.53 | 50.58 | 1,646,566 | -0.14(-0.28%) |
Dec 04, 2019 | 50.81 | 50.81 | 50.71 | 50.72 | 2,695,900 | -0.07(-0.14%) |
Dec 03, 2019 | 50.71 | 50.81 | 50.69 | 50.79 | 1,967,613 | +0.16(+0.31%) |
Dec 02, 2019 | 50.64 | 50.65 | 50.58 | 50.63 | 2,108,746 | -0.13(-0.26%) |
Nov 29, 2019 | 50.81 | 50.82 | 50.76 | 50.76 | 1,055,054 | -0.09(-0.17%) |
Nov 27, 2019 | 50.86 | 50.88 | 50.84 | 50.85 | 1,450,126 | +0.00(+0.00%) |
Nov 26, 2019 | 50.85 | 50.87 | 50.84 | 50.85 | 1,784,689 | +0.07(+0.14%) |
Nov 25, 2019 | 50.80 | 50.81 | 50.77 | 50.78 | 1,675,792 | +0.01(+0.02%) |
Nov 22, 2019 | 50.74 | 50.77 | 50.71 | 50.77 | 4,449,720 | +0.07(+0.14%) |
Nov 21, 2019 | 50.71 | 50.73 | 50.69 | 50.70 | 3,587,485 | -0.08(-0.15%) |
Nov 20, 2019 | 50.76 | 50.79 | 50.74 | 50.78 | 1,443,824 | +0.09(+0.17%) |
Nov 19, 2019 | 50.66 | 50.71 | 50.66 | 50.69 | 2,050,031 | +0.04(+0.09%) |
Nov 18, 2019 | 50.67 | 50.72 | 50.65 | 50.65 | 2,205,325 | -0.02(-0.03%) |
Nov 15, 2019 | 50.63 | 50.68 | 50.62 | 50.66 | 1,334,973 | -0.02(-0.03%) |
Nov 14, 2019 | 50.65 | 50.70 | 50.65 | 50.68 | 1,855,447 | +0.10(+0.21%) |
Nov 13, 2019 | 50.58 | 50.62 | 50.58 | 50.58 | 1,569,308 | +0.11(+0.22%) |
Nov 12, 2019 | 50.43 | 50.47 | 50.39 | 50.46 | 952,816 | +0.00(+0.00%) |
Nov 11, 2019 | 50.47 | 50.51 | 50.45 | 50.46 | 1,087,019 | +0.00(+0.00%) |
Nov 08, 2019 | 50.43 | 50.51 | 50.40 | 50.46 | 1,708,275 | +0.01(+0.02%) |
Nov 07, 2019 | 50.57 | 50.58 | 50.43 | 50.45 | 2,209,503 | -0.27(-0.53%) |
Nov 06, 2019 | 50.69 | 50.72 | 50.65 | 50.72 | 1,938,801 | +0.04(+0.09%) |
Nov 05, 2019 | 50.70 | 50.70 | 50.65 | 50.68 | 1,657,017 | -0.09(-0.17%) |
Nov 04, 2019 | 50.83 | 50.83 | 50.76 | 50.77 | 2,345,980 | -0.13(-0.26%) |
Nov 01, 2019 | 50.99 | 51.00 | 50.87 | 50.90 | 2,050,068 | -0.10(-0.20%) |
Oct 31, 2019 | 50.98 | 51.02 | 50.95 | 51.00 | 1,796,829 | +0.18(+0.36%) |
Oct 30, 2019 | 50.77 | 50.84 | 50.77 | 50.82 | 1,149,866 | +0.10(+0.21%) |
Oct 29, 2019 | 50.70 | 50.73 | 50.69 | 50.71 | 1,206,149 | +0.03(+0.07%) |
Oct 28, 2019 | 50.74 | 50.75 | 50.67 | 50.68 | 1,493,783 | -0.13(-0.26%) |
Oct 25, 2019 | 50.87 | 50.87 | 50.78 | 50.81 | 1,802,102 | -0.11(-0.22%) |
Oct 24, 2019 | 50.89 | 50.92 | 50.87 | 50.92 | 1,390,596 | +0.06(+0.12%) |
Oct 23, 2019 | 50.88 | 50.91 | 50.85 | 50.86 | 1,207,970 | +0.03(+0.07%) |
Oct 22, 2019 | 50.79 | 50.84 | 50.77 | 50.83 | 1,277,830 | +0.12(+0.24%) |
Oct 21, 2019 | 50.71 | 50.73 | 50.69 | 50.71 | 1,148,979 | -0.10(-0.21%) |
Oct 18, 2019 | 50.82 | 50.85 | 50.79 | 50.81 | 1,660,127 | -0.10(-0.19%) |
Oct 17, 2019 | 50.84 | 50.91 | 50.82 | 50.91 | 2,845,741 | +0.12(+0.24%) |
Oct 16, 2019 | 50.85 | 50.85 | 50.78 | 50.78 | 1,568,125 | -0.10(-0.19%) |
Oct 15, 2019 | 51.00 | 51.01 | 50.82 | 50.88 | 2,622,333 | -0.10(-0.19%) |
Oct 14, 2019 | 50.99 | 51.00 | 50.93 | 50.98 | 1,455,012 | +0.12(+0.24%) |
Oct 11, 2019 | 50.92 | 50.96 | 50.85 | 50.85 | 1,599,460 | -0.19(-0.38%) |
Oct 10, 2019 | 51.13 | 51.13 | 51.04 | 51.05 | 1,173,957 | -0.24(-0.46%) |
Oct 09, 2019 | 51.29 | 51.30 | 51.24 | 51.28 | 1,372,835 | -0.01(-0.02%) |
Oct 08, 2019 | 51.32 | 51.35 | 51.28 | 51.29 | 1,285,801 | +0.05(+0.10%) |
Oct 07, 2019 | 51.33 | 51.35 | 51.24 | 51.24 | 1,241,312 | -0.13(-0.25%) |
Oct 04, 2019 | 51.35 | 51.39 | 51.33 | 51.37 | 1,501,752 | +0.01(+0.02%) |
Oct 03, 2019 | 51.30 | 51.39 | 51.28 | 51.36 | 1,335,608 | +0.19(+0.37%) |
Oct 02, 2019 | 51.16 | 51.20 | 51.15 | 51.17 | 1,492,722 | +0.00(+0.00%) |