Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 50.75 | 50.77 | 50.71 | 50.72 | 3,594,000 | -0.05(-0.10%) |
Nov 29, 2018 | 50.79 | 50.79 | 50.75 | 50.77 | 3,459,226 | -0.02(-0.04%) |
Nov 28, 2018 | 50.79 | 50.79 | 50.77 | 50.79 | 2,483,040 | +0.01(+0.01%) |
Nov 27, 2018 | 50.79 | 50.80 | 50.76 | 50.78 | 2,610,578 | -0.01(-0.01%) |
Nov 26, 2018 | 50.81 | 50.81 | 50.79 | 50.79 | 1,758,234 | -0.01(-0.02%) |
Nov 23, 2018 | 50.80 | 50.81 | 50.78 | 50.80 | 705,900 | +0.02(+0.04%) |
Nov 21, 2018 | 50.78 | 50.78 | 50.78 | 0 | -0.03(-0.06%) | |
Nov 20, 2018 | 50.85 | 50.86 | 50.80 | 50.81 | 4,629,093 | -0.04(-0.08%) |
Nov 19, 2018 | 50.88 | 50.88 | 50.84 | 50.85 | 2,063,238 | -0.03(-0.07%) |
Nov 16, 2018 | 50.89 | 50.89 | 50.86 | 50.88 | 2,266,700 | +0.00(+0.00%) |
Nov 15, 2018 | 50.90 | 50.90 | 50.86 | 50.88 | 2,823,962 | -0.01(-0.01%) |
Nov 14, 2018 | 50.89 | 50.90 | 50.87 | 50.89 | 1,423,088 | -0.01(-0.02%) |
Nov 13, 2018 | 50.91 | 50.91 | 50.90 | 50.90 | 1,510,403 | -0.01(-0.01%) |
Nov 12, 2018 | 50.91 | 50.91 | 50.89 | 50.91 | 1,389,510 | +0.01(+0.01%) |
Nov 09, 2018 | 50.88 | 50.91 | 50.88 | 50.90 | 2,732,000 | +0.03(+0.06%) |
Nov 08, 2018 | 50.88 | 50.90 | 50.87 | 50.87 | 3,253,032 | -0.01(-0.01%) |
Nov 07, 2018 | 50.88 | 50.88 | 50.86 | 50.88 | 1,155,275 | +0.01(+0.01%) |
Nov 06, 2018 | 50.87 | 50.88 | 50.86 | 50.87 | 2,113,009 | +0.00(+0.00%) |
Nov 05, 2018 | 50.87 | 50.88 | 50.85 | 50.87 | 4,350,062 | +0.01(+0.02%) |
Nov 02, 2018 | 50.86 | 50.86 | 50.83 | 50.86 | 1,308,700 | +0.01(+0.02%) |
Nov 01, 2018 | 50.88 | 50.88 | 50.84 | 50.85 | 3,196,053 | -0.13(-0.26%) |
Oct 31, 2018 | 50.97 | 50.98 | 50.96 | 50.98 | 1,912,904 | +0.03(+0.06%) |
Oct 30, 2018 | 50.95 | 50.97 | 50.94 | 50.95 | 1,726,803 | -0.01(-0.02%) |
Oct 29, 2018 | 50.96 | 50.97 | 50.94 | 50.96 | 2,251,925 | +0.02(+0.04%) |
Oct 26, 2018 | 50.97 | 50.97 | 50.94 | 50.94 | 2,845,200 | +0.00(+0.00%) |
Oct 25, 2018 | 50.95 | 50.97 | 50.94 | 50.94 | 4,127,721 | +0.02(+0.04%) |
Oct 24, 2018 | 50.96 | 50.97 | 50.92 | 50.92 | 2,137,671 | -0.03(-0.06%) |
Oct 23, 2018 | 50.97 | 50.97 | 50.95 | 50.95 | 2,181,883 | -0.02(-0.04%) |
Oct 22, 2018 | 50.97 | 50.98 | 50.95 | 50.97 | 1,866,847 | +0.01(+0.02%) |
Oct 19, 2018 | 50.95 | 50.96 | 50.94 | 50.96 | 1,343,600 | +0.01(+0.02%) |
Oct 18, 2018 | 50.95 | 50.95 | 50.94 | 50.95 | 1,257,253 | +0.02(+0.04%) |
Oct 17, 2018 | 50.97 | 50.97 | 50.92 | 50.93 | 2,637,804 | -0.04(-0.07%) |
Oct 16, 2018 | 50.97 | 50.97 | 50.95 | 50.97 | 1,891,123 | +0.01(+0.01%) |
Oct 15, 2018 | 50.94 | 50.97 | 50.94 | 50.96 | 1,759,294 | +0.03(+0.06%) |
Oct 12, 2018 | 50.95 | 50.96 | 50.93 | 50.93 | 2,075,100 | -0.01(-0.02%) |
Oct 11, 2018 | 50.95 | 50.96 | 50.94 | 50.94 | 2,409,600 | -0.02(-0.04%) |
Oct 10, 2018 | 50.96 | 50.96 | 50.94 | 50.96 | 3,093,129 | +0.01(+0.02%) |
Oct 09, 2018 | 50.96 | 50.96 | 50.95 | 50.95 | 1,403,888 | +0.00(+0.00%) |
Oct 08, 2018 | 50.96 | 50.96 | 50.95 | 50.95 | 1,535,458 | -0.01(-0.02%) |
Oct 05, 2018 | 50.95 | 50.96 | 50.94 | 50.96 | 2,871,500 | +0.01(+0.02%) |
Oct 04, 2018 | 50.95 | 50.96 | 50.93 | 50.95 | 2,788,855 | +0.02(+0.04%) |
Oct 03, 2018 | 50.92 | 50.94 | 50.91 | 50.93 | 2,172,696 | +0.02(+0.04%) |
Oct 02, 2018 | 50.93 | 50.93 | 50.90 | 50.91 | 2,691,283 | -0.02(-0.04%) |
Oct 01, 2018 | 50.93 | 50.93 | 50.91 | 50.93 | 2,294,682 | -0.09(-0.18%) |
Sep 28, 2018 | 51.04 | 51.04 | 51.00 | 51.02 | 1,573,600 | -0.01(-0.02%) |
Sep 27, 2018 | 51.02 | 51.03 | 51.01 | 51.03 | 1,016,601 | +0.02(+0.04%) |
Sep 26, 2018 | 51.03 | 51.03 | 50.99 | 51.01 | 3,008,339 | -0.01(-0.02%) |
Sep 25, 2018 | 51.01 | 51.03 | 51.01 | 51.02 | 1,826,287 | +0.00(+0.00%) |
Sep 24, 2018 | 51.02 | 51.02 | 51.01 | 51.02 | 1,433,841 | +0.01(+0.01%) |
Sep 21, 2018 | 51.01 | 51.02 | 51.00 | 51.02 | 1,463,500 | +0.02(+0.03%) |
Sep 20, 2018 | 51.00 | 51.01 | 50.99 | 51.00 | 2,410,779 | +0.00(+0.00%) |
Sep 19, 2018 | 51.00 | 51.01 | 50.99 | 51.00 | 1,177,333 | -0.01(-0.02%) |
Sep 18, 2018 | 50.99 | 51.01 | 50.98 | 51.01 | 1,712,914 | +0.02(+0.04%) |
Sep 17, 2018 | 50.99 | 50.99 | 50.97 | 50.99 | 1,064,203 | +0.02(+0.04%) |
Sep 14, 2018 | 50.98 | 50.99 | 50.97 | 50.97 | 2,902,100 | +0.00(+0.00%) |
Sep 13, 2018 | 50.98 | 50.99 | 50.97 | 50.97 | 1,295,183 | +0.00(+0.00%) |
Sep 12, 2018 | 50.97 | 50.99 | 50.96 | 50.97 | 3,084,509 | +0.01(+0.02%) |
Sep 11, 2018 | 50.97 | 50.97 | 50.94 | 50.96 | 2,167,610 | +0.01(+0.02%) |
Sep 10, 2018 | 50.95 | 50.96 | 50.94 | 50.95 | 1,518,308 | +0.02(+0.04%) |
Sep 07, 2018 | 50.93 | 50.95 | 50.93 | 50.93 | 1,294,400 | -0.01(-0.02%) |
Sep 06, 2018 | 50.96 | 50.96 | 50.93 | 50.94 | 1,498,987 | -0.02(-0.03%) |
Sep 05, 2018 | 50.95 | 50.96 | 50.94 | 50.95 | 1,178,804 | +0.00(+0.01%) |