Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 50.72 | 50.73 | 50.67 | 50.67 | 1,056,994 | -0.09(-0.17%) |
Nov 27, 2019 | 50.77 | 50.79 | 50.74 | 50.75 | 1,452,794 | +0.00(+0.00%) |
Nov 26, 2019 | 50.75 | 50.78 | 50.74 | 50.75 | 1,787,972 | +0.07(+0.14%) |
Nov 25, 2019 | 50.71 | 50.71 | 50.67 | 50.68 | 1,678,874 | +0.01(+0.02%) |
Nov 22, 2019 | 50.65 | 50.67 | 50.61 | 50.67 | 4,457,906 | +0.07(+0.14%) |
Nov 21, 2019 | 50.61 | 50.64 | 50.60 | 50.60 | 3,594,084 | -0.08(-0.15%) |
Nov 20, 2019 | 50.67 | 50.69 | 50.64 | 50.68 | 1,446,480 | +0.09(+0.17%) |
Nov 19, 2019 | 50.57 | 50.61 | 50.57 | 50.60 | 2,053,802 | +0.04(+0.09%) |
Nov 18, 2019 | 50.58 | 50.63 | 50.55 | 50.55 | 2,209,382 | -0.02(-0.03%) |
Nov 15, 2019 | 50.54 | 50.59 | 50.53 | 50.57 | 1,337,429 | -0.02(-0.03%) |
Nov 14, 2019 | 50.56 | 50.60 | 50.55 | 50.59 | 1,858,860 | +0.10(+0.21%) |
Nov 13, 2019 | 50.49 | 50.53 | 50.48 | 50.48 | 1,572,195 | +0.11(+0.22%) |
Nov 12, 2019 | 50.34 | 50.38 | 50.30 | 50.37 | 954,569 | +0.00(+0.00%) |
Nov 11, 2019 | 50.38 | 50.41 | 50.35 | 50.37 | 1,089,019 | +0.00(+0.00%) |
Nov 08, 2019 | 50.34 | 50.42 | 50.31 | 50.37 | 1,711,418 | +0.01(+0.02%) |
Nov 07, 2019 | 50.47 | 50.48 | 50.34 | 50.36 | 2,213,567 | -0.27(-0.53%) |
Nov 06, 2019 | 50.60 | 50.63 | 50.55 | 50.63 | 1,942,368 | +0.04(+0.09%) |
Nov 05, 2019 | 50.60 | 50.60 | 50.55 | 50.59 | 1,660,065 | -0.09(-0.17%) |
Nov 04, 2019 | 50.74 | 50.74 | 50.67 | 50.67 | 2,350,296 | -0.13(-0.26%) |
Nov 01, 2019 | 50.90 | 50.91 | 50.78 | 50.81 | 2,053,839 | -0.10(-0.20%) |
Oct 31, 2019 | 50.88 | 50.93 | 50.86 | 50.91 | 1,800,135 | +0.18(+0.36%) |
Oct 30, 2019 | 50.67 | 50.74 | 50.67 | 50.73 | 1,151,981 | +0.10(+0.21%) |
Oct 29, 2019 | 50.60 | 50.64 | 50.60 | 50.62 | 1,208,368 | +0.03(+0.07%) |
Oct 28, 2019 | 50.65 | 50.66 | 50.58 | 50.59 | 1,496,531 | -0.13(-0.26%) |
Oct 25, 2019 | 50.78 | 50.78 | 50.68 | 50.72 | 1,805,418 | -0.11(-0.22%) |
Oct 24, 2019 | 50.80 | 50.83 | 50.78 | 50.83 | 1,393,154 | +0.06(+0.12%) |
Oct 23, 2019 | 50.79 | 50.81 | 50.75 | 50.77 | 1,210,193 | +0.03(+0.07%) |
Oct 22, 2019 | 50.70 | 50.74 | 50.67 | 50.73 | 1,280,181 | +0.12(+0.24%) |
Oct 21, 2019 | 50.62 | 50.64 | 50.60 | 50.61 | 1,151,093 | -0.10(-0.21%) |
Oct 18, 2019 | 50.73 | 50.75 | 50.70 | 50.72 | 1,663,181 | -0.10(-0.19%) |
Oct 17, 2019 | 50.74 | 50.82 | 50.72 | 50.81 | 2,850,976 | +0.12(+0.24%) |
Oct 16, 2019 | 50.75 | 50.76 | 50.69 | 50.69 | 1,571,010 | -0.10(-0.19%) |
Oct 15, 2019 | 50.91 | 50.92 | 50.73 | 50.79 | 2,627,158 | -0.10(-0.19%) |
Oct 14, 2019 | 50.90 | 50.91 | 50.84 | 50.88 | 1,457,689 | +0.12(+0.24%) |
Oct 11, 2019 | 50.83 | 50.87 | 50.76 | 50.76 | 1,602,403 | -0.19(-0.38%) |
Oct 10, 2019 | 51.04 | 51.04 | 50.94 | 50.95 | 1,176,117 | -0.23(-0.46%) |
Oct 09, 2019 | 51.20 | 51.20 | 51.14 | 51.19 | 1,375,361 | -0.01(-0.02%) |
Oct 08, 2019 | 51.23 | 51.26 | 51.19 | 51.20 | 1,288,167 | +0.05(+0.10%) |
Oct 07, 2019 | 51.24 | 51.25 | 51.14 | 51.14 | 1,243,595 | -0.13(-0.25%) |
Oct 04, 2019 | 51.26 | 51.29 | 51.24 | 51.27 | 1,504,515 | +0.01(+0.02%) |
Oct 03, 2019 | 51.20 | 51.30 | 51.19 | 51.27 | 1,338,066 | +0.19(+0.37%) |
Oct 02, 2019 | 51.07 | 51.11 | 51.06 | 51.07 | 1,495,468 | +0.00(+0.00%) |
Oct 01, 2019 | 51.00 | 51.14 | 50.99 | 51.07 | 2,170,322 | -0.09(-0.17%) |
Sep 30, 2019 | 51.14 | 51.18 | 51.13 | 51.16 | 1,836,579 | -0.04(-0.08%) |
Sep 27, 2019 | 51.21 | 51.23 | 51.16 | 51.20 | 2,768,935 | +0.03(+0.05%) |
Sep 26, 2019 | 51.21 | 51.24 | 51.18 | 51.18 | 1,526,878 | +0.01(+0.02%) |
Sep 25, 2019 | 51.24 | 51.28 | 51.16 | 51.17 | 7,717,807 | -0.08(-0.15%) |
Sep 24, 2019 | 51.13 | 51.27 | 51.12 | 51.25 | 18,002,248 | +0.08(+0.15%) |
Sep 23, 2019 | 51.12 | 51.19 | 51.12 | 51.17 | 20,071,436 | +0.16(+0.31%) |
Sep 20, 2019 | 50.96 | 51.01 | 50.92 | 51.01 | 1,526,887 | +0.11(+0.22%) |
Sep 19, 2019 | 50.88 | 50.95 | 50.88 | 50.90 | 1,712,061 | -0.02(-0.03%) |
Sep 18, 2019 | 50.87 | 50.94 | 50.86 | 50.92 | 1,298,231 | +0.17(+0.33%) |
Sep 17, 2019 | 50.79 | 50.79 | 50.73 | 50.75 | 1,351,992 | +0.03(+0.07%) |
Sep 16, 2019 | 50.71 | 50.73 | 50.66 | 50.72 | 1,356,995 | +0.14(+0.28%) |
Sep 13, 2019 | 50.66 | 50.70 | 50.50 | 50.58 | 3,938,651 | -0.30(-0.58%) |
Sep 12, 2019 | 51.04 | 51.07 | 50.84 | 50.87 | 1,663,342 | -0.04(-0.09%) |
Sep 11, 2019 | 50.82 | 50.92 | 50.81 | 50.92 | 1,488,787 | +0.07(+0.14%) |
Sep 10, 2019 | 50.94 | 50.97 | 50.83 | 50.85 | 1,174,585 | -0.23(-0.44%) |
Sep 09, 2019 | 51.05 | 51.07 | 51.01 | 51.07 | 1,500,720 | -0.13(-0.25%) |
Sep 06, 2019 | 51.21 | 51.25 | 51.19 | 51.20 | 1,439,032 | +0.06(+0.12%) |
Sep 05, 2019 | 51.16 | 51.20 | 51.09 | 51.14 | 2,438,217 | -0.19(-0.37%) |
Sep 04, 2019 | 51.30 | 51.39 | 51.29 | 51.33 | 2,380,628 | -0.17(-0.32%) |