Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 50.55 | 50.55 | 50.51 | 50.51 | 1,923,581 | -0.02(-0.04%) |
Dec 30, 2019 | 50.52 | 50.53 | 50.46 | 50.53 | 3,924,323 | -0.10(-0.19%) |
Dec 27, 2019 | 50.63 | 50.66 | 50.61 | 50.63 | 3,748,362 | +0.00(+0.00%) |
Dec 26, 2019 | 50.63 | 50.65 | 50.60 | 50.63 | 1,909,008 | +0.04(+0.07%) |
Dec 24, 2019 | 50.54 | 50.60 | 50.53 | 50.59 | 2,081,527 | +0.03(+0.05%) |
Dec 23, 2019 | 50.55 | 50.57 | 50.52 | 50.56 | 1,837,977 | +0.02(+0.04%) |
Dec 20, 2019 | 50.53 | 50.58 | 50.50 | 50.54 | 2,075,832 | +0.04(+0.09%) |
Dec 19, 2019 | 50.51 | 50.56 | 50.48 | 50.50 | 1,902,840 | -0.10(-0.21%) |
Dec 18, 2019 | 50.64 | 50.65 | 50.55 | 50.60 | 2,206,243 | -0.04(-0.09%) |
Dec 17, 2019 | 50.64 | 50.65 | 50.60 | 50.65 | 1,697,708 | +0.02(+0.03%) |
Dec 16, 2019 | 50.69 | 50.71 | 50.62 | 50.63 | 2,171,715 | -0.03(-0.05%) |
Dec 13, 2019 | 50.56 | 50.66 | 50.50 | 50.66 | 1,719,251 | +0.12(+0.24%) |
Dec 12, 2019 | 50.67 | 50.67 | 50.52 | 50.53 | 1,830,365 | -0.12(-0.24%) |
Dec 11, 2019 | 50.60 | 50.66 | 50.56 | 50.66 | 1,689,223 | +0.09(+0.17%) |
Dec 10, 2019 | 50.58 | 50.58 | 50.54 | 50.57 | 1,626,915 | +0.01(+0.02%) |
Dec 09, 2019 | 50.60 | 50.60 | 50.54 | 50.56 | 1,663,533 | +0.05(+0.10%) |
Dec 06, 2019 | 50.50 | 50.56 | 50.49 | 50.51 | 1,589,533 | +0.03(+0.05%) |
Dec 05, 2019 | 50.47 | 50.52 | 50.44 | 50.48 | 1,649,606 | -0.14(-0.28%) |
Dec 04, 2019 | 50.72 | 50.72 | 50.61 | 50.62 | 2,700,877 | -0.07(-0.14%) |
Dec 03, 2019 | 50.61 | 50.72 | 50.60 | 50.69 | 1,971,246 | +0.16(+0.31%) |
Dec 02, 2019 | 50.54 | 50.55 | 50.49 | 50.53 | 2,112,638 | -0.13(-0.26%) |
Nov 29, 2019 | 50.72 | 50.73 | 50.67 | 50.67 | 1,057,001 | -0.09(-0.17%) |
Nov 27, 2019 | 50.77 | 50.79 | 50.74 | 50.75 | 1,452,803 | +0.00(+0.00%) |
Nov 26, 2019 | 50.75 | 50.78 | 50.74 | 50.75 | 1,787,983 | +0.07(+0.14%) |
Nov 25, 2019 | 50.71 | 50.71 | 50.67 | 50.68 | 1,678,885 | +0.01(+0.02%) |
Nov 22, 2019 | 50.65 | 50.67 | 50.61 | 50.67 | 4,457,935 | +0.07(+0.14%) |
Nov 21, 2019 | 50.61 | 50.64 | 50.60 | 50.60 | 3,594,108 | -0.08(-0.15%) |
Nov 20, 2019 | 50.67 | 50.69 | 50.64 | 50.68 | 1,446,490 | +0.09(+0.17%) |
Nov 19, 2019 | 50.57 | 50.61 | 50.57 | 50.60 | 2,053,816 | +0.04(+0.09%) |
Nov 18, 2019 | 50.58 | 50.63 | 50.55 | 50.55 | 2,209,396 | -0.02(-0.03%) |
Nov 15, 2019 | 50.53 | 50.59 | 50.53 | 50.57 | 1,337,437 | -0.02(-0.03%) |
Nov 14, 2019 | 50.56 | 50.60 | 50.55 | 50.59 | 1,858,872 | +0.10(+0.21%) |
Nov 13, 2019 | 50.49 | 50.53 | 50.48 | 50.48 | 1,572,205 | +0.11(+0.22%) |
Nov 12, 2019 | 50.33 | 50.38 | 50.30 | 50.37 | 954,575 | +0.00(+0.00%) |
Nov 11, 2019 | 50.38 | 50.41 | 50.35 | 50.37 | 1,089,026 | +0.00(+0.00%) |
Nov 08, 2019 | 50.33 | 50.42 | 50.31 | 50.37 | 1,711,429 | +0.01(+0.02%) |
Nov 07, 2019 | 50.47 | 50.48 | 50.33 | 50.36 | 2,213,582 | -0.27(-0.53%) |
Nov 06, 2019 | 50.60 | 50.63 | 50.55 | 50.63 | 1,942,380 | +0.04(+0.09%) |
Nov 05, 2019 | 50.60 | 50.60 | 50.55 | 50.59 | 1,660,076 | -0.09(-0.17%) |
Nov 04, 2019 | 50.74 | 50.74 | 50.67 | 50.67 | 2,350,311 | -0.13(-0.26%) |
Nov 01, 2019 | 50.90 | 50.91 | 50.78 | 50.81 | 2,053,852 | -0.10(-0.20%) |
Oct 31, 2019 | 50.88 | 50.93 | 50.86 | 50.91 | 1,800,146 | +0.18(+0.36%) |
Oct 30, 2019 | 50.67 | 50.74 | 50.67 | 50.73 | 1,151,989 | +0.10(+0.21%) |
Oct 29, 2019 | 50.60 | 50.64 | 50.59 | 50.62 | 1,208,376 | +0.03(+0.07%) |
Oct 28, 2019 | 50.65 | 50.66 | 50.58 | 50.59 | 1,496,540 | -0.13(-0.26%) |
Oct 25, 2019 | 50.78 | 50.78 | 50.68 | 50.72 | 1,805,429 | -0.11(-0.22%) |
Oct 24, 2019 | 50.80 | 50.83 | 50.78 | 50.83 | 1,393,163 | +0.06(+0.12%) |
Oct 23, 2019 | 50.79 | 50.81 | 50.75 | 50.77 | 1,210,200 | +0.03(+0.07%) |
Oct 22, 2019 | 50.70 | 50.74 | 50.67 | 50.73 | 1,280,189 | +0.12(+0.24%) |
Oct 21, 2019 | 50.62 | 50.64 | 50.59 | 50.61 | 1,151,100 | -0.10(-0.21%) |
Oct 18, 2019 | 50.73 | 50.75 | 50.70 | 50.72 | 1,663,191 | -0.10(-0.19%) |
Oct 17, 2019 | 50.74 | 50.82 | 50.72 | 50.81 | 2,850,994 | +0.12(+0.24%) |
Oct 16, 2019 | 50.75 | 50.76 | 50.69 | 50.69 | 1,571,020 | -0.10(-0.19%) |
Oct 15, 2019 | 50.91 | 50.92 | 50.73 | 50.79 | 2,627,174 | -0.10(-0.19%) |
Oct 14, 2019 | 50.90 | 50.91 | 50.84 | 50.88 | 1,457,698 | +0.12(+0.24%) |
Oct 11, 2019 | 50.83 | 50.86 | 50.76 | 50.76 | 1,602,413 | -0.19(-0.38%) |
Oct 10, 2019 | 51.04 | 51.04 | 50.94 | 50.95 | 1,176,124 | -0.23(-0.46%) |
Oct 09, 2019 | 51.20 | 51.20 | 51.14 | 51.19 | 1,375,369 | -0.01(-0.02%) |
Oct 08, 2019 | 51.23 | 51.26 | 51.19 | 51.20 | 1,288,175 | +0.05(+0.10%) |
Oct 07, 2019 | 51.24 | 51.25 | 51.14 | 51.14 | 1,243,603 | -0.13(-0.25%) |
Oct 04, 2019 | 51.26 | 51.29 | 51.24 | 51.27 | 1,504,524 | +0.01(+0.02%) |
Oct 03, 2019 | 51.20 | 51.30 | 51.19 | 51.27 | 1,338,074 | +0.19(+0.37%) |
Oct 02, 2019 | 51.06 | 51.11 | 51.06 | 51.07 | 1,495,477 | +0.00(+0.00%) |