Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 47.71 | 48.07 | 47.71 | 48.07 | 600 | -0.85(-1.74%) |
Oct 29, 2020 | 49.16 | 49.19 | 48.69 | 48.92 | 1,793 | +0.22(+0.45%) |
Oct 28, 2020 | 48.84 | 48.84 | 48.70 | 48.70 | 295 | -1.00(-2.01%) |
Oct 27, 2020 | 49.39 | 49.70 | 49.39 | 49.70 | 561 | +0.44(+0.90%) |
Oct 26, 2020 | 49.29 | 49.29 | 49.12 | 49.25 | 800 | -0.39(-0.79%) |
Oct 23, 2020 | 49.59 | 49.64 | 49.59 | 49.64 | 2,100 | +0.14(+0.27%) |
Oct 22, 2020 | 48.88 | 49.51 | 48.88 | 49.51 | 811 | +0.84(+1.72%) |
Oct 21, 2020 | 48.94 | 49.05 | 48.67 | 48.67 | 539 | -0.75(-1.52%) |
Oct 20, 2020 | 49.42 | 49.42 | 49.42 | 49.42 | 136 | -0.23(-0.45%) |
Oct 19, 2020 | 50.55 | 50.55 | 49.65 | 49.65 | 1,099 | -0.76(-1.52%) |
Oct 16, 2020 | 50.45 | 50.45 | 50.41 | 50.41 | 100 | +0.41(+0.82%) |
Oct 15, 2020 | 49.88 | 50.00 | 49.70 | 50.00 | 848 | -0.25(-0.50%) |
Oct 14, 2020 | 50.68 | 50.68 | 50.25 | 50.25 | 309 | -0.41(-0.82%) |
Oct 13, 2020 | 50.34 | 50.66 | 50.28 | 50.66 | 965 | +0.46(+0.92%) |
Oct 12, 2020 | 50.22 | 50.22 | 50.13 | 50.20 | 1,194 | +0.04(+0.09%) |
Oct 09, 2020 | 50.20 | 50.20 | 50.13 | 50.16 | 1,700 | +0.07(+0.15%) |
Oct 08, 2020 | 49.69 | 50.09 | 49.69 | 50.09 | 14,078 | +0.24(+0.48%) |
Oct 07, 2020 | 49.08 | 49.85 | 49.08 | 49.85 | 880 | +1.33(+2.75%) |
Oct 06, 2020 | 48.70 | 49.01 | 48.52 | 48.52 | 1,643 | -0.31(-0.64%) |
Oct 05, 2020 | 48.26 | 48.88 | 48.26 | 48.83 | 2,942 | +1.82(+3.88%) |
Oct 02, 2020 | 47.92 | 47.99 | 47.00 | 47.00 | 2,900 | -1.00(-2.07%) |
Oct 01, 2020 | 47.97 | 48.00 | 47.97 | 48.00 | 1,126 | +0.33(+0.69%) |
Sep 30, 2020 | 47.58 | 48.08 | 47.58 | 47.67 | 3,749 | +0.08(+0.17%) |
Sep 29, 2020 | 47.42 | 47.59 | 47.42 | 47.59 | 182 | +0.20(+0.42%) |
Sep 28, 2020 | 47.80 | 47.80 | 47.25 | 47.39 | 2,958 | +0.08(+0.18%) |
Sep 25, 2020 | 46.16 | 47.31 | 46.16 | 47.31 | 1,800 | +0.65(+1.39%) |
Sep 24, 2020 | 46.46 | 46.66 | 46.46 | 46.66 | 680 | -0.44(-0.93%) |
Sep 23, 2020 | 47.10 | 47.10 | 47.10 | 47.10 | 194 | -0.87(-1.81%) |
Sep 22, 2020 | 48.00 | 48.00 | 47.97 | 47.97 | 242 | +0.43(+0.90%) |
Sep 21, 2020 | 47.54 | 47.54 | 47.54 | 47.54 | 302 | -1.08(-2.21%) |
Sep 18, 2020 | 48.63 | 48.63 | 48.00 | 48.62 | 700 | +0.07(+0.15%) |
Sep 17, 2020 | 47.95 | 48.57 | 47.95 | 48.54 | 1,295 | +0.14(+0.29%) |
Sep 16, 2020 | 48.00 | 48.55 | 48.00 | 48.40 | 2,115 | +0.28(+0.57%) |
Sep 15, 2020 | 48.00 | 48.42 | 48.00 | 48.13 | 2,254 | +0.48(+1.01%) |
Sep 14, 2020 | 47.26 | 47.84 | 47.26 | 47.65 | 2,607 | +3.20(+7.19%) |
Sep 10, 2020 | 44.45 | 44.45 | 44.45 | 0 | -0.78(-1.73%) | |
Sep 09, 2020 | 45.07 | 45.24 | 45.07 | 45.23 | 2,563 | +0.70(+1.56%) |
Sep 08, 2020 | 44.78 | 44.98 | 44.54 | 44.54 | 6,143 | -0.68(-1.50%) |
Sep 04, 2020 | 45.22 | 45.22 | 45.22 | 45.22 | 400 | +0.16(+0.35%) |
Sep 03, 2020 | 46.07 | 46.07 | 45.06 | 45.06 | 1,364 | -1.44(-3.10%) |
Sep 02, 2020 | 45.80 | 46.50 | 45.80 | 46.50 | 3,423 | +0.57(+1.23%) |
Sep 01, 2020 | 46.63 | 46.63 | 45.80 | 45.93 | 2,646 | -0.98(-2.10%) |
Aug 31, 2020 | 45.85 | 46.98 | 45.85 | 46.92 | 1,328 | +2.76(+6.24%) |
Aug 27, 2020 | 44.16 | 44.16 | 44.16 | 0 | -0.51(-1.14%) | |
Aug 25, 2020 | 44.67 | 44.67 | 44.67 | 0 | +0.71(+1.61%) | |
Aug 24, 2020 | 44.28 | 44.28 | 43.96 | 43.96 | 773 | -0.55(-1.25%) |
Aug 21, 2020 | 44.51 | 44.57 | 44.51 | 44.52 | 1,000 | -0.43(-0.95%) |
Aug 20, 2020 | 44.82 | 44.95 | 44.82 | 44.95 | 274 | +0.05(+0.11%) |
Aug 19, 2020 | 45.10 | 45.16 | 44.89 | 44.90 | 3,938 | -0.03(-0.07%) |
Aug 18, 2020 | 45.54 | 45.54 | 44.84 | 44.93 | 4,912 | -0.35(-0.78%) |
Aug 17, 2020 | 44.09 | 45.28 | 44.09 | 45.28 | 946 | +1.35(+3.07%) |
Aug 14, 2020 | 44.93 | 44.93 | 43.68 | 43.93 | 4,600 | -0.70(-1.57%) |
Aug 13, 2020 | 44.63 | 44.63 | 44.63 | 44.63 | 199 | +0.21(+0.47%) |
Aug 12, 2020 | 44.48 | 44.48 | 44.31 | 44.42 | 4,918 | +0.11(+0.25%) |
Aug 11, 2020 | 44.42 | 44.42 | 44.30 | 44.31 | 1,099 | -1.35(-2.97%) |
Aug 10, 2020 | 45.94 | 45.94 | 45.66 | 45.66 | 200 | -0.23(-0.51%) |
Aug 07, 2020 | 46.00 | 46.00 | 45.77 | 45.90 | 700 | +0.09(+0.19%) |
Aug 06, 2020 | 45.81 | 45.81 | 45.81 | 45.81 | 379 | -0.23(-0.49%) |
Aug 05, 2020 | 46.29 | 46.29 | 45.75 | 46.04 | 849 | +0.09(+0.19%) |
Aug 04, 2020 | 46.09 | 46.09 | 45.95 | 45.95 | 1,318 | -0.33(-0.72%) |