Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 50.77 | 50.79 | 50.74 | 50.76 | 2,429,422 | -0.02(-0.04%) |
Jan 30, 2019 | 50.74 | 50.78 | 50.73 | 50.78 | 1,066,233 | +0.03(+0.06%) |
Jan 29, 2019 | 50.72 | 50.75 | 50.71 | 50.75 | 1,019,972 | +0.03(+0.06%) |
Jan 28, 2019 | 50.72 | 50.75 | 50.71 | 50.72 | 3,252,098 | +0.01(+0.02%) |
Jan 25, 2019 | 50.72 | 50.75 | 50.70 | 50.71 | 1,297,100 | -0.02(-0.04%) |
Jan 24, 2019 | 50.69 | 50.73 | 50.68 | 50.73 | 2,646,701 | +0.04(+0.08%) |
Jan 23, 2019 | 50.67 | 50.69 | 50.66 | 50.69 | 1,216,207 | +0.02(+0.04%) |
Jan 22, 2019 | 50.64 | 50.68 | 50.63 | 50.67 | 1,862,304 | +0.02(+0.04%) |
Jan 18, 2019 | 50.59 | 50.65 | 50.59 | 50.65 | 3,159,200 | +0.06(+0.12%) |
Jan 17, 2019 | 50.56 | 50.61 | 50.56 | 50.59 | 1,757,848 | +0.01(+0.02%) |
Jan 16, 2019 | 50.59 | 50.59 | 50.54 | 50.58 | 1,712,492 | +0.02(+0.04%) |
Jan 15, 2019 | 50.49 | 50.56 | 50.49 | 50.56 | 4,045,465 | +0.06(+0.12%) |
Jan 14, 2019 | 50.46 | 50.50 | 50.36 | 50.50 | 2,093,392 | +0.02(+0.04%) |
Jan 11, 2019 | 50.45 | 50.49 | 50.44 | 50.48 | 2,333,100 | +0.03(+0.06%) |
Jan 10, 2019 | 50.47 | 50.48 | 50.45 | 50.45 | 1,404,422 | +0.00(+0.00%) |
Jan 09, 2019 | 50.37 | 50.45 | 50.37 | 50.45 | 2,819,658 | +0.04(+0.08%) |
Jan 08, 2019 | 50.36 | 50.41 | 50.36 | 50.41 | 4,089,925 | +0.05(+0.10%) |
Jan 07, 2019 | 50.37 | 50.38 | 50.28 | 50.36 | 1,445,634 | +0.02(+0.04%) |
Jan 04, 2019 | 50.36 | 50.39 | 50.31 | 50.34 | 2,035,000 | -0.01(-0.02%) |
Jan 03, 2019 | 50.31 | 50.39 | 50.31 | 50.35 | 1,565,158 | +0.03(+0.06%) |
Jan 02, 2019 | 50.25 | 50.35 | 50.25 | 50.32 | 7,431,317 | -0.04(-0.08%) |
Dec 31, 2018 | 50.36 | 50.40 | 50.31 | 50.36 | 3,827,600 | +0.01(+0.02%) |
Dec 28, 2018 | 50.40 | 50.40 | 50.32 | 50.35 | 3,148,700 | +0.00(+0.00%) |
Dec 27, 2018 | 50.28 | 50.36 | 50.25 | 50.35 | 2,401,108 | +0.07(+0.13%) |
Dec 26, 2018 | 50.20 | 50.32 | 50.19 | 50.28 | 3,274,655 | +0.07(+0.14%) |
Dec 24, 2018 | 50.26 | 50.40 | 50.19 | 50.22 | 1,799,100 | -0.06(-0.13%) |
Dec 21, 2018 | 50.18 | 50.29 | 50.18 | 50.28 | 4,068,000 | +0.06(+0.12%) |
Dec 20, 2018 | 50.28 | 50.34 | 50.21 | 50.22 | 4,339,122 | -0.10(-0.20%) |
Dec 19, 2018 | 50.29 | 50.36 | 50.29 | 50.32 | 2,428,690 | -0.01(-0.02%) |
Dec 18, 2018 | 50.36 | 50.38 | 50.28 | 50.33 | 2,272,623 | -0.14(-0.28%) |
Dec 17, 2018 | 50.48 | 50.49 | 50.45 | 50.47 | 3,365,957 | +0.01(+0.02%) |
Dec 14, 2018 | 50.48 | 50.51 | 50.41 | 50.46 | 1,940,400 | +0.02(+0.04%) |
Dec 13, 2018 | 50.42 | 50.49 | 50.41 | 50.44 | 2,435,676 | -0.02(-0.04%) |
Dec 12, 2018 | 50.31 | 50.47 | 50.31 | 50.46 | 2,400,630 | +0.09(+0.18%) |
Dec 11, 2018 | 50.27 | 50.38 | 50.25 | 50.37 | 2,718,784 | +0.04(+0.08%) |
Dec 10, 2018 | 50.39 | 50.45 | 50.27 | 50.33 | 3,022,689 | -0.04(-0.08%) |
Dec 07, 2018 | 50.26 | 50.38 | 50.26 | 50.37 | 3,660,500 | +0.12(+0.24%) |
Dec 06, 2018 | 50.20 | 50.42 | 50.02 | 50.25 | 8,295,497 | -0.06(-0.12%) |
Dec 04, 2018 | 50.50 | 50.51 | 50.30 | 50.31 | 4,973,200 | -0.19(-0.38%) |
Dec 03, 2018 | 50.60 | 50.61 | 50.46 | 50.50 | 5,439,826 | -0.22(-0.43%) |
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%) |