Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 50.95 | 50.97 | 50.94 | 50.94 | 1,730,249 | +0.00(+0.00%) |
Jul 30, 2019 | 50.95 | 50.96 | 50.94 | 50.94 | 2,406,319 | +0.01(+0.02%) |
Jul 29, 2019 | 50.95 | 50.96 | 50.93 | 50.93 | 1,273,885 | -0.02(-0.04%) |
Jul 26, 2019 | 50.94 | 50.96 | 50.94 | 50.95 | 791,900 | +0.02(+0.03%) |
Jul 25, 2019 | 50.93 | 50.94 | 50.93 | 50.94 | 3,180,054 | +0.01(+0.01%) |
Jul 24, 2019 | 50.93 | 50.94 | 50.92 | 50.93 | 1,749,210 | -0.01(-0.02%) |
Jul 23, 2019 | 50.95 | 50.95 | 50.93 | 50.94 | 1,157,142 | +0.00(+0.00%) |
Jul 22, 2019 | 50.93 | 50.94 | 50.93 | 50.94 | 721,698 | +0.00(+0.01%) |
Jul 19, 2019 | 50.91 | 50.94 | 50.91 | 50.94 | 2,310,100 | +0.03(+0.05%) |
Jul 18, 2019 | 50.91 | 50.93 | 50.90 | 50.91 | 6,788,750 | +0.00(+0.00%) |
Jul 17, 2019 | 50.90 | 50.92 | 50.89 | 50.91 | 1,098,903 | +0.02(+0.04%) |
Jul 16, 2019 | 50.88 | 50.91 | 50.86 | 50.89 | 1,405,294 | +0.01(+0.02%) |
Jul 15, 2019 | 50.87 | 50.89 | 50.87 | 50.88 | 901,081 | +0.02(+0.04%) |
Jul 12, 2019 | 50.86 | 50.88 | 50.86 | 50.86 | 734,700 | +0.01(+0.02%) |
Jul 11, 2019 | 50.86 | 50.87 | 50.85 | 50.85 | 1,295,405 | +0.00(+0.00%) |
Jul 10, 2019 | 50.85 | 50.86 | 50.84 | 50.85 | 811,433 | +0.00(+0.00%) |
Jul 09, 2019 | 50.84 | 50.87 | 50.84 | 50.85 | 603,114 | +0.01(+0.02%) |
Jul 08, 2019 | 50.85 | 50.85 | 50.83 | 50.84 | 1,106,535 | +0.00(+0.00%) |
Jul 05, 2019 | 50.83 | 50.86 | 50.83 | 50.84 | 722,500 | +0.01(+0.02%) |
Jul 03, 2019 | 50.82 | 50.86 | 50.82 | 50.83 | 783,800 | +0.01(+0.02%) |
Jul 02, 2019 | 50.81 | 50.84 | 50.81 | 50.82 | 1,617,498 | +0.01(+0.02%) |
Jul 01, 2019 | 50.83 | 50.83 | 50.81 | 50.81 | 1,278,019 | -0.12(-0.24%) |
Jun 28, 2019 | 50.92 | 50.94 | 50.91 | 50.93 | 920,300 | +0.01(+0.02%) |
Jun 27, 2019 | 50.91 | 50.94 | 50.90 | 50.92 | 1,361,862 | +0.03(+0.06%) |
Jun 26, 2019 | 50.90 | 50.91 | 50.89 | 50.89 | 900,859 | -0.03(-0.06%) |
Jun 25, 2019 | 50.89 | 50.92 | 50.87 | 50.92 | 2,392,878 | +0.04(+0.08%) |
Jun 24, 2019 | 50.88 | 50.90 | 50.88 | 50.88 | 1,056,441 | +0.00(+0.00%) |
Jun 21, 2019 | 50.87 | 50.89 | 50.87 | 50.88 | 1,327,500 | +0.02(+0.04%) |
Jun 20, 2019 | 50.85 | 50.88 | 50.85 | 50.86 | 1,854,519 | +0.02(+0.04%) |
Jun 19, 2019 | 50.85 | 50.88 | 50.84 | 50.84 | 2,042,013 | -0.01(-0.02%) |
Jun 18, 2019 | 50.87 | 50.87 | 50.85 | 50.85 | 2,972,245 | -0.01(-0.02%) |
Jun 17, 2019 | 50.87 | 50.88 | 50.86 | 50.86 | 1,234,919 | -0.01(-0.02%) |
Jun 14, 2019 | 50.84 | 50.87 | 50.84 | 50.87 | 3,778,700 | +0.02(+0.04%) |
Jun 13, 2019 | 50.83 | 50.85 | 50.83 | 50.85 | 751,083 | +0.02(+0.04%) |
Jun 12, 2019 | 50.82 | 50.84 | 50.82 | 50.83 | 660,317 | +0.01(+0.02%) |
Jun 11, 2019 | 50.82 | 50.84 | 50.82 | 50.82 | 582,307 | +0.00(+0.00%) |
Jun 10, 2019 | 50.81 | 50.83 | 50.81 | 50.82 | 1,181,357 | +0.01(+0.02%) |
Jun 07, 2019 | 50.82 | 50.84 | 50.80 | 50.81 | 1,590,500 | +0.01(+0.02%) |
Jun 06, 2019 | 50.79 | 50.82 | 50.79 | 50.80 | 2,450,019 | +0.02(+0.04%) |
Jun 05, 2019 | 50.81 | 50.82 | 50.78 | 50.78 | 3,422,441 | -0.02(-0.04%) |
Jun 04, 2019 | 50.82 | 50.84 | 50.79 | 50.80 | 2,954,009 | -0.02(-0.04%) |
Jun 03, 2019 | 50.83 | 50.85 | 50.81 | 50.82 | 1,082,951 | -0.13(-0.26%) |
May 31, 2019 | 50.92 | 50.95 | 50.92 | 50.95 | 1,281,900 | +0.03(+0.06%) |
May 30, 2019 | 50.90 | 50.95 | 50.90 | 50.92 | 1,143,857 | +0.03(+0.06%) |
May 29, 2019 | 50.91 | 50.91 | 50.89 | 50.89 | 1,354,283 | -0.01(-0.02%) |
May 28, 2019 | 50.91 | 50.92 | 50.89 | 50.90 | 975,648 | -0.02(-0.04%) |
May 24, 2019 | 50.89 | 50.92 | 50.89 | 50.92 | 978,800 | +0.04(+0.08%) |
May 23, 2019 | 50.88 | 50.90 | 50.88 | 50.88 | 1,361,005 | +0.00(+0.00%) |
May 22, 2019 | 50.88 | 50.90 | 50.87 | 50.88 | 838,252 | +0.00(+0.00%) |
May 21, 2019 | 50.87 | 50.89 | 50.87 | 50.88 | 781,190 | +0.02(+0.04%) |
May 20, 2019 | 50.88 | 50.89 | 50.86 | 50.86 | 718,254 | -0.02(-0.04%) |
May 17, 2019 | 50.87 | 50.89 | 50.86 | 50.88 | 1,295,200 | +0.01(+0.02%) |
May 16, 2019 | 50.88 | 50.90 | 50.87 | 50.87 | 1,348,018 | +0.00(+0.00%) |
May 15, 2019 | 50.89 | 50.90 | 50.87 | 50.87 | 1,259,528 | -0.01(-0.02%) |
May 14, 2019 | 50.86 | 50.90 | 50.86 | 50.88 | 958,582 | +0.03(+0.06%) |
May 13, 2019 | 50.86 | 50.88 | 50.85 | 50.85 | 1,487,363 | -0.01(-0.02%) |
May 10, 2019 | 50.86 | 50.88 | 50.86 | 50.86 | 1,450,800 | +0.00(+0.00%) |
May 09, 2019 | 50.87 | 50.88 | 50.86 | 50.86 | 1,138,663 | -0.01(-0.02%) |
May 08, 2019 | 50.88 | 50.89 | 50.87 | 50.87 | 1,019,970 | +0.01(+0.02%) |
May 07, 2019 | 50.88 | 50.89 | 50.86 | 50.86 | 728,214 | -0.01(-0.02%) |
May 06, 2019 | 50.87 | 50.89 | 50.87 | 50.87 | 890,527 | -0.02(-0.04%) |
May 03, 2019 | 50.87 | 50.89 | 50.86 | 50.89 | 831,300 | +0.02(+0.04%) |
May 02, 2019 | 50.87 | 50.87 | 50.85 | 50.87 | 829,267 | +0.02(+0.04%) |