Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2019 | 50.97 | 50.97 | 50.97 | 0 | +0.03(+0.06%) | |
Sep 23, 2019 | 50.94 | 50.94 | 50.91 | 50.94 | 351,573 | +0.04(+0.08%) |
Sep 20, 2019 | 50.91 | 50.94 | 50.90 | 50.90 | 558,500 | +0.00(+0.00%) |
Sep 19, 2019 | 50.92 | 50.95 | 50.90 | 50.90 | 528,790 | -0.01(-0.02%) |
Sep 18, 2019 | 50.92 | 50.94 | 50.91 | 50.91 | 289,482 | +0.00(+0.00%) |
Sep 17, 2019 | 50.92 | 50.95 | 50.89 | 50.91 | 281,297 | +0.00(+0.00%) |
Sep 16, 2019 | 50.90 | 50.94 | 50.90 | 50.91 | 281,390 | +0.00(+0.00%) |
Sep 13, 2019 | 50.91 | 50.93 | 50.91 | 50.91 | 165,300 | +0.00(+0.00%) |
Sep 12, 2019 | 50.93 | 50.93 | 50.88 | 50.91 | 232,118 | -0.02(-0.04%) |
Sep 11, 2019 | 50.93 | 50.94 | 50.91 | 50.93 | 1,125,916 | +0.00(+0.00%) |
Sep 10, 2019 | 50.92 | 50.93 | 50.92 | 50.93 | 173,671 | +0.00(+0.00%) |
Sep 09, 2019 | 50.92 | 50.93 | 50.90 | 50.93 | 390,773 | +0.02(+0.04%) |
Sep 06, 2019 | 50.92 | 50.92 | 50.89 | 50.91 | 315,800 | +0.01(+0.02%) |
Sep 05, 2019 | 50.89 | 50.95 | 50.89 | 50.90 | 310,817 | +0.02(+0.04%) |
Sep 04, 2019 | 50.88 | 50.89 | 50.85 | 50.88 | 603,238 | +0.03(+0.06%) |
Sep 03, 2019 | 50.86 | 50.90 | 50.85 | 50.85 | 382,575 | -0.03(-0.06%) |
Aug 30, 2019 | 50.85 | 50.88 | 50.85 | 50.88 | 261,100 | +0.02(+0.04%) |
Aug 29, 2019 | 50.82 | 50.89 | 50.82 | 50.86 | 268,891 | +0.05(+0.10%) |
Aug 28, 2019 | 50.83 | 50.86 | 50.81 | 50.81 | 623,043 | -0.01(-0.02%) |
Aug 27, 2019 | 50.84 | 50.84 | 50.80 | 50.82 | 344,865 | +0.01(+0.02%) |
Aug 26, 2019 | 50.81 | 50.85 | 50.79 | 50.81 | 245,687 | +0.01(+0.02%) |
Aug 23, 2019 | 50.81 | 50.82 | 50.79 | 50.80 | 329,500 | -0.01(-0.02%) |
Aug 22, 2019 | 50.82 | 50.87 | 50.81 | 50.81 | 200,712 | -0.01(-0.02%) |
Aug 21, 2019 | 50.83 | 50.85 | 50.80 | 50.82 | 205,529 | +0.03(+0.06%) |
Aug 20, 2019 | 50.80 | 50.80 | 50.78 | 50.79 | 277,621 | -0.04(-0.08%) |
Aug 19, 2019 | 50.80 | 50.83 | 50.77 | 50.83 | 825,181 | +0.02(+0.04%) |
Aug 16, 2019 | 50.77 | 50.82 | 50.76 | 50.81 | 404,400 | +0.05(+0.10%) |
Aug 15, 2019 | 50.79 | 50.80 | 50.76 | 50.76 | 351,878 | -0.04(-0.08%) |
Aug 14, 2019 | 50.75 | 50.80 | 50.75 | 50.80 | 695,780 | +0.04(+0.08%) |
Aug 13, 2019 | 50.75 | 50.89 | 50.74 | 50.76 | 870,852 | +0.01(+0.02%) |
Aug 12, 2019 | 50.76 | 50.78 | 50.74 | 50.75 | 505,392 | -0.01(-0.02%) |
Aug 09, 2019 | 50.77 | 50.81 | 50.75 | 50.76 | 447,400 | -0.06(-0.12%) |
Aug 08, 2019 | 50.77 | 50.85 | 50.72 | 50.82 | 1,145,036 | +0.08(+0.16%) |
Aug 07, 2019 | 50.76 | 50.80 | 50.74 | 50.74 | 731,574 | -0.03(-0.06%) |
Aug 06, 2019 | 50.77 | 50.82 | 50.70 | 50.77 | 639,748 | -0.01(-0.02%) |
Aug 05, 2019 | 50.72 | 50.85 | 50.67 | 50.78 | 1,056,932 | +0.04(+0.08%) |
Aug 02, 2019 | 50.70 | 50.76 | 50.70 | 50.74 | 625,600 | +0.04(+0.08%) |
Aug 01, 2019 | 50.69 | 50.79 | 50.69 | 50.70 | 928,904 | +0.01(+0.02%) |
Jul 31, 2019 | 50.69 | 50.80 | 50.66 | 50.69 | 1,069,375 | +0.03(+0.06%) |
Jul 30, 2019 | 50.63 | 50.70 | 50.60 | 50.66 | 1,277,556 | +0.03(+0.06%) |
Jul 29, 2019 | 50.59 | 50.70 | 50.59 | 50.63 | 772,681 | +0.04(+0.08%) |
Jul 26, 2019 | 50.62 | 50.62 | 50.57 | 50.59 | 362,000 | +0.00(+0.00%) |
Jul 25, 2019 | 50.61 | 50.64 | 50.56 | 50.59 | 654,636 | -0.01(-0.02%) |
Jul 24, 2019 | 50.58 | 50.62 | 50.57 | 50.60 | 351,698 | +0.02(+0.04%) |
Jul 23, 2019 | 50.62 | 50.63 | 50.54 | 50.58 | 588,233 | -0.01(-0.02%) |
Jul 22, 2019 | 50.65 | 50.70 | 50.59 | 50.59 | 568,878 | -0.08(-0.16%) |
Jul 19, 2019 | 50.68 | 50.68 | 50.58 | 50.67 | 887,800 | +0.01(+0.02%) |
Jul 18, 2019 | 50.60 | 50.71 | 50.56 | 50.66 | 640,042 | +0.04(+0.08%) |
Jul 17, 2019 | 50.54 | 50.69 | 50.53 | 50.62 | 368,485 | +0.07(+0.14%) |
Jul 16, 2019 | 50.54 | 50.57 | 50.53 | 50.55 | 564,146 | +0.01(+0.02%) |
Jul 15, 2019 | 50.57 | 50.59 | 50.53 | 50.54 | 581,013 | +0.00(+0.00%) |
Jul 12, 2019 | 50.57 | 50.59 | 50.53 | 50.54 | 482,100 | -0.01(-0.02%) |
Jul 11, 2019 | 50.57 | 50.57 | 50.54 | 50.55 | 604,682 | -0.02(-0.04%) |
Jul 10, 2019 | 50.57 | 50.58 | 50.53 | 50.57 | 500,515 | +0.03(+0.06%) |
Jul 09, 2019 | 50.55 | 50.59 | 50.53 | 50.54 | 517,571 | +0.00(+0.00%) |
Jul 08, 2019 | 50.52 | 50.55 | 50.51 | 50.54 | 472,817 | -0.01(-0.02%) |
Jul 05, 2019 | 50.55 | 50.57 | 50.51 | 50.55 | 425,100 | +0.00(+0.00%) |
Jul 03, 2019 | 50.54 | 50.57 | 50.50 | 50.55 | 262,500 | +0.05(+0.10%) |
Jul 02, 2019 | 50.54 | 50.56 | 50.48 | 50.50 | 668,364 | +0.13(+0.26%) |
Jul 01, 2019 | 50.74 | 50.74 | 50.37 | 50.37 | 802,237 | -0.18(-0.36%) |
Jun 28, 2019 | 50.53 | 50.78 | 50.43 | 50.55 | 2,052,400 | +0.02(+0.04%) |
Jun 27, 2019 | 50.49 | 50.54 | 50.42 | 50.53 | 464,945 | +0.00(+0.00%) |
Jun 26, 2019 | 50.47 | 50.65 | 50.37 | 50.53 | 671,904 | +0.13(+0.26%) |
Jun 25, 2019 | 50.46 | 50.55 | 50.37 | 50.40 | 768,577 | +0.03(+0.06%) |
Jun 24, 2019 | 50.41 | 50.65 | 50.36 | 50.37 | 707,625 | -0.03(-0.06%) |
Jun 21, 2019 | 50.54 | 50.61 | 50.32 | 50.40 | 925,100 | -0.14(-0.28%) |
Jun 20, 2019 | 50.65 | 50.74 | 50.46 | 50.54 | 646,154 | -0.07(-0.14%) |
Jun 19, 2019 | 50.60 | 50.65 | 50.46 | 50.61 | 685,981 | +0.02(+0.04%) |
Jun 18, 2019 | 50.61 | 50.69 | 50.40 | 50.59 | 1,222,257 | +0.05(+0.10%) |
Jun 17, 2019 | 50.47 | 50.67 | 50.42 | 50.54 | 964,000 | -0.01(-0.02%) |
Jun 14, 2019 | 50.46 | 50.71 | 50.46 | 50.55 | 1,470,700 | +0.04(+0.08%) |
Jun 13, 2019 | 50.66 | 50.83 | 50.35 | 50.51 | 1,633,148 | -0.05(-0.10%) |
Jun 12, 2019 | 50.80 | 50.80 | 50.52 | 50.56 | 2,094,004 | -0.16(-0.32%) |
Jun 11, 2019 | 50.12 | 50.76 | 50.07 | 50.72 | 11,880,952 | +0.47(+0.94%) |
Jun 10, 2019 | 52.05 | 54.88 | 46.85 | 50.25 | 4,656,678 | +1.30(+2.66%) |
Jun 07, 2019 | 48.06 | 49.65 | 48.05 | 48.95 | 882,700 | +1.03(+2.15%) |
Jun 06, 2019 | 47.20 | 47.96 | 46.85 | 47.92 | 972,204 | +0.68(+1.44%) |
Jun 05, 2019 | 48.33 | 48.41 | 45.43 | 47.24 | 1,523,984 | -0.84(-1.75%) |
Jun 04, 2019 | 48.33 | 48.71 | 47.70 | 48.08 | 956,735 | +0.18(+0.38%) |