Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 51.00 | 51.01 | 50.99 | 50.99 | 1,427,106 | -0.01(-0.02%) |
Oct 30, 2019 | 51.01 | 51.01 | 50.99 | 51.00 | 495,921 | +0.00(+0.00%) |
Oct 29, 2019 | 50.99 | 51.00 | 50.99 | 51.00 | 1,470,511 | +0.02(+0.04%) |
Oct 28, 2019 | 50.98 | 50.99 | 50.98 | 50.98 | 1,323,476 | +0.00(+0.00%) |
Oct 25, 2019 | 50.99 | 51.00 | 50.97 | 50.98 | 859,900 | +0.00(+0.00%) |
Oct 24, 2019 | 50.98 | 50.99 | 50.98 | 50.98 | 868,144 | +0.00(+0.00%) |
Oct 23, 2019 | 50.97 | 50.98 | 50.96 | 50.98 | 773,614 | +0.01(+0.02%) |
Oct 22, 2019 | 50.97 | 50.97 | 50.95 | 50.97 | 762,057 | +0.01(+0.02%) |
Oct 21, 2019 | 50.94 | 50.97 | 50.93 | 50.96 | 1,244,488 | +0.03(+0.06%) |
Oct 18, 2019 | 50.94 | 50.96 | 50.93 | 50.93 | 905,700 | -0.01(-0.02%) |
Oct 17, 2019 | 50.93 | 50.95 | 50.93 | 50.94 | 795,100 | +0.01(+0.02%) |
Oct 16, 2019 | 50.93 | 50.94 | 50.92 | 50.93 | 915,137 | +0.01(+0.02%) |
Oct 15, 2019 | 50.93 | 50.93 | 50.92 | 50.92 | 789,274 | +0.00(+0.00%) |
Oct 14, 2019 | 50.91 | 50.92 | 50.90 | 50.92 | 533,545 | +0.01(+0.02%) |
Oct 11, 2019 | 50.91 | 50.92 | 50.89 | 50.91 | 1,140,800 | +0.01(+0.02%) |
Oct 10, 2019 | 50.89 | 50.91 | 50.89 | 50.90 | 1,256,278 | +0.00(+0.01%) |
Oct 09, 2019 | 50.88 | 50.90 | 50.87 | 50.90 | 1,171,555 | +0.03(+0.05%) |
Oct 08, 2019 | 50.87 | 50.89 | 50.87 | 50.87 | 857,296 | +0.00(+0.00%) |
Oct 07, 2019 | 50.89 | 50.89 | 50.86 | 50.87 | 1,981,626 | +0.00(+0.00%) |
Oct 04, 2019 | 50.87 | 50.88 | 50.86 | 50.87 | 809,200 | -0.01(-0.02%) |
Oct 03, 2019 | 50.87 | 50.88 | 50.86 | 50.88 | 1,289,205 | +0.00(+0.00%) |
Oct 02, 2019 | 50.88 | 50.88 | 50.86 | 50.88 | 1,878,785 | +0.01(+0.02%) |
Oct 01, 2019 | 50.88 | 50.88 | 50.85 | 50.87 | 1,049,910 | -0.10(-0.20%) |
Sep 30, 2019 | 50.97 | 50.98 | 50.96 | 50.97 | 1,049,255 | +0.00(+0.00%) |
Sep 27, 2019 | 50.96 | 50.97 | 50.95 | 50.97 | 1,068,700 | +0.00(+0.01%) |
Sep 26, 2019 | 50.94 | 50.97 | 50.94 | 50.97 | 1,572,097 | +0.02(+0.03%) |
Sep 25, 2019 | 50.94 | 50.95 | 50.93 | 50.95 | 775,931 | +0.02(+0.04%) |
Sep 24, 2019 | 50.93 | 50.95 | 50.91 | 50.93 | 3,371,068 | -0.01(-0.02%) |
Sep 23, 2019 | 50.95 | 50.95 | 50.93 | 50.94 | 563,278 | +0.00(+0.00%) |
Sep 20, 2019 | 50.94 | 50.94 | 50.92 | 50.94 | 736,000 | +0.01(+0.02%) |
Sep 19, 2019 | 50.92 | 50.94 | 50.92 | 50.93 | 596,233 | +0.01(+0.02%) |
Sep 18, 2019 | 50.90 | 50.92 | 50.90 | 50.92 | 701,066 | +0.02(+0.04%) |
Sep 17, 2019 | 50.92 | 50.93 | 50.90 | 50.90 | 1,593,604 | -0.02(-0.05%) |
Sep 16, 2019 | 50.92 | 50.93 | 50.91 | 50.92 | 1,131,125 | +0.02(+0.03%) |
Sep 13, 2019 | 50.90 | 50.92 | 50.89 | 50.91 | 864,900 | +0.02(+0.04%) |
Sep 12, 2019 | 50.88 | 50.90 | 50.87 | 50.89 | 633,008 | +0.02(+0.05%) |
Sep 11, 2019 | 50.87 | 50.89 | 50.86 | 50.87 | 2,050,453 | -0.02(-0.03%) |
Sep 10, 2019 | 50.85 | 50.89 | 50.85 | 50.88 | 1,746,381 | +0.04(+0.08%) |
Sep 09, 2019 | 50.87 | 50.88 | 50.84 | 50.84 | 960,513 | -0.05(-0.10%) |
Sep 06, 2019 | 50.83 | 50.89 | 50.83 | 50.89 | 1,311,600 | +0.06(+0.12%) |
Sep 05, 2019 | 50.83 | 50.86 | 50.83 | 50.83 | 1,162,688 | -0.01(-0.02%) |
Sep 04, 2019 | 50.84 | 50.84 | 50.82 | 50.84 | 1,141,476 | +0.02(+0.04%) |
Sep 03, 2019 | 50.82 | 50.83 | 50.81 | 50.82 | 1,029,863 | -0.12(-0.24%) |
Aug 30, 2019 | 50.92 | 50.95 | 50.92 | 50.94 | 1,206,300 | +0.01(+0.02%) |
Aug 29, 2019 | 50.90 | 50.93 | 50.89 | 50.93 | 837,775 | +0.03(+0.06%) |
Aug 28, 2019 | 50.89 | 50.91 | 50.88 | 50.90 | 940,601 | +0.03(+0.06%) |
Aug 27, 2019 | 50.87 | 50.90 | 50.87 | 50.87 | 1,754,109 | -0.01(-0.01%) |
Aug 26, 2019 | 50.89 | 50.90 | 50.87 | 50.88 | 2,357,474 | -0.01(-0.02%) |
Aug 23, 2019 | 50.87 | 50.90 | 50.87 | 50.88 | 986,000 | +0.01(+0.02%) |
Aug 22, 2019 | 50.86 | 50.89 | 50.86 | 50.88 | 1,156,033 | +0.02(+0.05%) |
Aug 21, 2019 | 50.85 | 50.87 | 50.85 | 50.85 | 1,205,044 | -0.02(-0.04%) |
Aug 20, 2019 | 50.85 | 50.87 | 50.85 | 50.87 | 834,669 | +0.02(+0.04%) |
Aug 19, 2019 | 50.84 | 50.85 | 50.83 | 50.85 | 585,676 | +0.02(+0.03%) |
Aug 16, 2019 | 50.83 | 50.85 | 50.83 | 50.84 | 1,049,600 | +0.01(+0.01%) |
Aug 15, 2019 | 50.83 | 50.84 | 50.82 | 50.83 | 1,144,120 | +0.00(+0.00%) |
Aug 14, 2019 | 50.83 | 50.85 | 50.82 | 50.83 | 1,031,364 | +0.01(+0.02%) |
Aug 13, 2019 | 50.84 | 50.84 | 50.82 | 50.82 | 1,213,619 | -0.01(-0.02%) |
Aug 12, 2019 | 50.82 | 50.84 | 50.82 | 50.83 | 689,021 | +0.01(+0.02%) |
Aug 09, 2019 | 50.83 | 50.84 | 50.82 | 50.82 | 1,405,300 | -0.01(-0.02%) |
Aug 08, 2019 | 50.83 | 50.84 | 50.82 | 50.83 | 1,028,687 | +0.02(+0.04%) |
Aug 07, 2019 | 50.81 | 50.84 | 50.81 | 50.81 | 3,082,957 | -0.00(-0.01%) |
Aug 06, 2019 | 50.82 | 50.83 | 50.81 | 50.81 | 1,456,913 | +0.00(+0.01%) |
Aug 05, 2019 | 50.84 | 50.84 | 50.81 | 50.81 | 1,352,979 | -0.03(-0.07%) |
Aug 02, 2019 | 50.83 | 50.85 | 50.83 | 50.84 | 976,200 | +0.02(+0.03%) |