Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 50.45 | 50.45 | 50.41 | 50.41 | 1,927,383 | -0.02(-0.04%) |
Dec 30, 2019 | 50.42 | 50.43 | 50.36 | 50.43 | 3,932,080 | -0.10(-0.19%) |
Dec 27, 2019 | 50.53 | 50.56 | 50.51 | 50.53 | 3,755,771 | +0.00(+0.00%) |
Dec 26, 2019 | 50.53 | 50.55 | 50.50 | 50.53 | 1,912,781 | +0.04(+0.07%) |
Dec 24, 2019 | 50.44 | 50.50 | 50.43 | 50.49 | 2,085,641 | +0.03(+0.05%) |
Dec 23, 2019 | 50.45 | 50.47 | 50.42 | 50.46 | 1,841,609 | +0.02(+0.04%) |
Dec 20, 2019 | 50.44 | 50.48 | 50.40 | 50.44 | 2,079,935 | +0.04(+0.09%) |
Dec 19, 2019 | 50.41 | 50.46 | 50.38 | 50.40 | 1,906,601 | -0.10(-0.21%) |
Dec 18, 2019 | 50.54 | 50.55 | 50.45 | 50.50 | 2,210,603 | -0.04(-0.09%) |
Dec 17, 2019 | 50.54 | 50.55 | 50.50 | 50.55 | 1,701,063 | +0.02(+0.03%) |
Dec 16, 2019 | 50.59 | 50.61 | 50.52 | 50.53 | 2,176,007 | -0.03(-0.05%) |
Dec 13, 2019 | 50.46 | 50.56 | 50.40 | 50.56 | 1,722,649 | +0.12(+0.24%) |
Dec 12, 2019 | 50.57 | 50.57 | 50.42 | 50.44 | 1,833,982 | -0.12(-0.24%) |
Dec 11, 2019 | 50.50 | 50.56 | 50.46 | 50.56 | 1,692,562 | +0.09(+0.17%) |
Dec 10, 2019 | 50.48 | 50.48 | 50.44 | 50.47 | 1,630,130 | +0.01(+0.02%) |
Dec 09, 2019 | 50.50 | 50.50 | 50.44 | 50.46 | 1,666,821 | +0.05(+0.10%) |
Dec 06, 2019 | 50.40 | 50.46 | 50.39 | 50.41 | 1,592,674 | +0.03(+0.05%) |
Dec 05, 2019 | 50.37 | 50.42 | 50.34 | 50.38 | 1,652,866 | -0.14(-0.28%) |
Dec 04, 2019 | 50.62 | 50.62 | 50.51 | 50.52 | 2,706,215 | -0.07(-0.14%) |
Dec 03, 2019 | 50.51 | 50.62 | 50.50 | 50.59 | 1,975,142 | +0.16(+0.31%) |
Dec 02, 2019 | 50.44 | 50.45 | 50.39 | 50.44 | 2,116,814 | -0.13(-0.26%) |
Nov 29, 2019 | 50.62 | 50.63 | 50.57 | 50.57 | 1,059,090 | -0.09(-0.17%) |
Nov 27, 2019 | 50.67 | 50.69 | 50.64 | 50.65 | 1,455,674 | +0.00(+0.00%) |
Nov 26, 2019 | 50.65 | 50.68 | 50.64 | 50.65 | 1,791,517 | +0.07(+0.14%) |
Nov 25, 2019 | 50.61 | 50.61 | 50.57 | 50.58 | 1,682,203 | +0.01(+0.02%) |
Nov 22, 2019 | 50.55 | 50.57 | 50.51 | 50.57 | 4,466,745 | +0.07(+0.14%) |
Nov 21, 2019 | 50.51 | 50.54 | 50.50 | 50.50 | 3,601,211 | -0.08(-0.15%) |
Nov 20, 2019 | 50.57 | 50.59 | 50.54 | 50.58 | 1,449,348 | +0.09(+0.17%) |
Nov 19, 2019 | 50.47 | 50.51 | 50.47 | 50.50 | 2,057,875 | +0.04(+0.09%) |
Nov 18, 2019 | 50.48 | 50.53 | 50.45 | 50.45 | 2,213,763 | -0.02(-0.03%) |
Nov 15, 2019 | 50.44 | 50.49 | 50.43 | 50.47 | 1,340,081 | -0.02(-0.03%) |
Nov 14, 2019 | 50.46 | 50.50 | 50.45 | 50.49 | 1,862,546 | +0.10(+0.21%) |
Nov 13, 2019 | 50.39 | 50.43 | 50.38 | 50.38 | 1,575,312 | +0.11(+0.22%) |
Nov 12, 2019 | 50.24 | 50.28 | 50.20 | 50.27 | 956,462 | +0.00(+0.00%) |
Nov 11, 2019 | 50.28 | 50.31 | 50.25 | 50.27 | 1,091,178 | +0.00(+0.00%) |
Nov 08, 2019 | 50.24 | 50.32 | 50.21 | 50.27 | 1,714,811 | +0.01(+0.02%) |
Nov 07, 2019 | 50.37 | 50.38 | 50.24 | 50.26 | 2,217,956 | -0.27(-0.53%) |
Nov 06, 2019 | 50.50 | 50.53 | 50.45 | 50.53 | 1,946,219 | +0.04(+0.09%) |
Nov 05, 2019 | 50.50 | 50.50 | 50.45 | 50.49 | 1,663,356 | -0.09(-0.17%) |
Nov 04, 2019 | 50.64 | 50.64 | 50.57 | 50.57 | 2,354,956 | -0.13(-0.26%) |
Nov 01, 2019 | 50.80 | 50.81 | 50.68 | 50.70 | 2,057,911 | -0.10(-0.20%) |
Oct 31, 2019 | 50.78 | 50.83 | 50.76 | 50.81 | 1,803,705 | +0.18(+0.36%) |
Oct 30, 2019 | 50.57 | 50.64 | 50.57 | 50.63 | 1,154,266 | +0.10(+0.21%) |
Oct 29, 2019 | 50.50 | 50.54 | 50.50 | 50.52 | 1,210,764 | +0.03(+0.07%) |
Oct 28, 2019 | 50.55 | 50.56 | 50.48 | 50.49 | 1,499,498 | -0.13(-0.26%) |
Oct 25, 2019 | 50.68 | 50.68 | 50.58 | 50.62 | 1,808,998 | -0.11(-0.22%) |
Oct 24, 2019 | 50.69 | 50.73 | 50.68 | 50.73 | 1,395,917 | +0.06(+0.12%) |
Oct 23, 2019 | 50.69 | 50.71 | 50.65 | 50.67 | 1,212,592 | +0.03(+0.07%) |
Oct 22, 2019 | 50.60 | 50.64 | 50.57 | 50.63 | 1,282,719 | +0.12(+0.24%) |
Oct 21, 2019 | 50.52 | 50.54 | 50.50 | 50.51 | 1,153,376 | -0.10(-0.21%) |
Oct 18, 2019 | 50.63 | 50.65 | 50.60 | 50.62 | 1,666,479 | -0.10(-0.19%) |
Oct 17, 2019 | 50.64 | 50.72 | 50.62 | 50.71 | 2,856,629 | +0.12(+0.24%) |
Oct 16, 2019 | 50.65 | 50.66 | 50.59 | 50.59 | 1,574,125 | -0.10(-0.19%) |
Oct 15, 2019 | 50.81 | 50.82 | 50.63 | 50.69 | 2,632,367 | -0.10(-0.19%) |
Oct 14, 2019 | 50.80 | 50.81 | 50.74 | 50.78 | 1,460,580 | +0.12(+0.24%) |
Oct 11, 2019 | 50.73 | 50.76 | 50.66 | 50.66 | 1,605,580 | -0.19(-0.38%) |
Oct 10, 2019 | 50.94 | 50.94 | 50.84 | 50.85 | 1,178,449 | -0.23(-0.46%) |
Oct 09, 2019 | 51.09 | 51.10 | 51.04 | 51.09 | 1,378,088 | -0.01(-0.02%) |
Oct 08, 2019 | 51.13 | 51.16 | 51.09 | 51.09 | 1,290,721 | +0.05(+0.10%) |
Oct 07, 2019 | 51.14 | 51.15 | 51.04 | 51.04 | 1,246,061 | -0.13(-0.25%) |
Oct 04, 2019 | 51.16 | 51.19 | 51.14 | 51.17 | 1,507,498 | +0.01(+0.02%) |
Oct 03, 2019 | 51.10 | 51.20 | 51.09 | 51.16 | 1,340,719 | +0.19(+0.37%) |
Oct 02, 2019 | 50.96 | 51.01 | 50.96 | 50.97 | 1,498,433 | +0.00(+0.00%) |