Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 50.34 | 50.35 | 50.34 | 50.34 | 508,600 | +0.00(+0.01%) |
Aug 29, 2019 | 50.33 | 50.35 | 50.33 | 50.34 | 938,308 | +0.00(+0.00%) |
Aug 28, 2019 | 50.34 | 50.34 | 50.33 | 50.34 | 712,405 | +0.01(+0.01%) |
Aug 27, 2019 | 50.34 | 50.34 | 50.33 | 50.34 | 994,237 | -0.01(-0.01%) |
Aug 26, 2019 | 50.33 | 50.35 | 50.33 | 50.34 | 980,304 | +0.01(+0.02%) |
Aug 23, 2019 | 50.31 | 50.33 | 50.31 | 50.33 | 714,100 | +0.01(+0.02%) |
Aug 22, 2019 | 50.31 | 50.32 | 50.31 | 50.32 | 427,305 | +0.00(+0.00%) |
Aug 21, 2019 | 50.32 | 50.32 | 50.31 | 50.32 | 1,007,343 | +0.01(+0.02%) |
Aug 20, 2019 | 50.31 | 50.32 | 50.31 | 50.31 | 649,897 | +0.01(+0.02%) |
Aug 19, 2019 | 50.30 | 50.32 | 50.30 | 50.30 | 803,520 | +0.01(+0.02%) |
Aug 16, 2019 | 50.28 | 50.30 | 50.28 | 50.29 | 1,015,400 | +0.00(+0.00%) |
Aug 15, 2019 | 50.28 | 50.30 | 50.28 | 50.29 | 921,891 | +0.01(+0.02%) |
Aug 14, 2019 | 50.28 | 50.29 | 50.28 | 50.28 | 571,498 | -0.01(-0.02%) |
Aug 13, 2019 | 50.27 | 50.29 | 50.27 | 50.29 | 498,201 | +0.00(+0.00%) |
Aug 12, 2019 | 50.26 | 50.29 | 50.26 | 50.29 | 722,377 | +0.01(+0.02%) |
Aug 09, 2019 | 50.28 | 50.28 | 50.26 | 50.28 | 797,600 | +0.00(+0.00%) |
Aug 08, 2019 | 50.27 | 50.28 | 50.26 | 50.28 | 609,889 | +0.02(+0.04%) |
Aug 07, 2019 | 50.28 | 50.28 | 50.26 | 50.26 | 601,612 | -0.02(-0.03%) |
Aug 06, 2019 | 50.26 | 50.28 | 50.26 | 50.27 | 1,531,004 | +0.00(+0.01%) |
Aug 05, 2019 | 50.28 | 50.28 | 50.26 | 50.27 | 888,603 | +0.02(+0.03%) |
Aug 02, 2019 | 50.25 | 50.26 | 50.24 | 50.26 | 1,063,100 | +0.02(+0.03%) |
Aug 01, 2019 | 50.21 | 50.25 | 50.20 | 50.24 | 2,127,911 | -0.07(-0.14%) |
Jul 31, 2019 | 50.33 | 50.33 | 50.30 | 50.31 | 1,932,019 | -0.02(-0.04%) |
Jul 30, 2019 | 50.33 | 50.33 | 50.32 | 50.33 | 517,549 | +0.02(+0.03%) |
Jul 29, 2019 | 50.32 | 50.33 | 50.31 | 50.31 | 669,787 | -0.01(-0.01%) |
Jul 26, 2019 | 50.31 | 50.32 | 50.31 | 50.32 | 674,100 | +0.01(+0.02%) |
Jul 25, 2019 | 50.31 | 50.32 | 50.30 | 50.31 | 817,291 | +0.00(+0.00%) |
Jul 24, 2019 | 50.32 | 50.32 | 50.29 | 50.31 | 1,469,217 | +0.01(+0.01%) |
Jul 23, 2019 | 50.31 | 50.31 | 50.30 | 50.30 | 807,460 | +0.01(+0.01%) |
Jul 22, 2019 | 50.31 | 50.31 | 50.29 | 50.30 | 561,608 | +0.00(+0.00%) |
Jul 19, 2019 | 50.30 | 50.30 | 50.29 | 50.30 | 565,000 | +0.01(+0.02%) |
Jul 18, 2019 | 50.28 | 50.29 | 50.28 | 50.29 | 657,121 | +0.01(+0.02%) |
Jul 17, 2019 | 50.28 | 50.29 | 50.27 | 50.28 | 1,049,438 | +0.00(+0.00%) |
Jul 16, 2019 | 50.28 | 50.28 | 50.27 | 50.28 | 605,788 | +0.01(+0.01%) |
Jul 15, 2019 | 50.26 | 50.28 | 50.26 | 50.27 | 467,745 | +0.02(+0.03%) |
Jul 12, 2019 | 50.26 | 50.26 | 50.25 | 50.26 | 643,000 | +0.00(+0.00%) |
Jul 11, 2019 | 50.24 | 50.26 | 50.24 | 50.26 | 1,249,473 | +0.02(+0.04%) |
Jul 10, 2019 | 50.24 | 50.24 | 50.22 | 50.24 | 1,074,558 | +0.00(+0.00%) |
Jul 09, 2019 | 50.23 | 50.25 | 50.23 | 50.24 | 1,129,689 | +0.01(+0.02%) |
Jul 08, 2019 | 50.24 | 50.24 | 50.22 | 50.23 | 652,699 | +0.00(+0.00%) |
Jul 05, 2019 | 50.22 | 50.23 | 50.22 | 50.23 | 967,300 | +0.01(+0.02%) |
Jul 03, 2019 | 50.22 | 50.23 | 50.22 | 50.22 | 733,500 | +0.01(+0.02%) |
Jul 02, 2019 | 50.22 | 50.23 | 50.21 | 50.21 | 5,335,315 | -0.02(-0.03%) |
Jul 01, 2019 | 50.23 | 50.23 | 50.21 | 50.23 | 1,684,601 | -0.10(-0.21%) |
Jun 28, 2019 | 50.33 | 50.34 | 50.31 | 50.33 | 1,350,200 | +0.00(+0.01%) |
Jun 27, 2019 | 50.33 | 50.33 | 50.32 | 50.33 | 705,739 | -0.00(-0.01%) |
Jun 26, 2019 | 50.32 | 50.33 | 50.32 | 50.33 | 474,178 | +0.00(+0.00%) |
Jun 25, 2019 | 50.33 | 50.33 | 50.32 | 50.33 | 1,063,746 | +0.02(+0.03%) |
Jun 24, 2019 | 50.31 | 50.32 | 50.31 | 50.31 | 849,659 | +0.02(+0.03%) |
Jun 21, 2019 | 50.31 | 50.32 | 50.30 | 50.30 | 864,800 | -0.01(-0.02%) |
Jun 20, 2019 | 50.28 | 50.32 | 50.28 | 50.31 | 693,254 | +0.02(+0.04%) |
Jun 19, 2019 | 50.27 | 50.29 | 50.27 | 50.29 | 492,468 | +0.01(+0.02%) |
Jun 18, 2019 | 50.27 | 50.28 | 50.27 | 50.28 | 919,073 | +0.00(+0.00%) |
Jun 17, 2019 | 50.27 | 50.28 | 50.27 | 50.28 | 794,990 | +0.01(+0.02%) |
Jun 14, 2019 | 50.26 | 50.27 | 50.25 | 50.27 | 669,900 | +0.02(+0.04%) |
Jun 13, 2019 | 50.23 | 50.25 | 50.23 | 50.25 | 1,233,751 | +0.01(+0.02%) |
Jun 12, 2019 | 50.22 | 50.24 | 50.22 | 50.24 | 2,055,291 | +0.02(+0.04%) |
Jun 11, 2019 | 50.24 | 50.24 | 50.22 | 50.22 | 615,330 | +0.00(+0.00%) |
Jun 10, 2019 | 50.22 | 50.24 | 50.22 | 50.22 | 902,614 | -0.01(-0.02%) |
Jun 07, 2019 | 50.22 | 50.23 | 50.22 | 50.23 | 556,800 | +0.01(+0.02%) |
Jun 06, 2019 | 50.22 | 50.23 | 50.21 | 50.22 | 1,276,090 | +0.02(+0.04%) |
Jun 05, 2019 | 50.22 | 50.23 | 50.20 | 50.20 | 3,342,491 | -0.02(-0.04%) |
Jun 04, 2019 | 50.22 | 50.23 | 50.21 | 50.22 | 1,599,564 | +0.02(+0.04%) |