Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 46.14 | 46.22 | 46.13 | 46.14 | 8,088 | -0.07(-0.15%) |
Oct 29, 2020 | 46.27 | 46.28 | 46.20 | 46.21 | 4,159 | -0.01(-0.02%) |
Oct 28, 2020 | 46.28 | 46.28 | 46.20 | 46.22 | 9,812 | -0.08(-0.17%) |
Oct 27, 2020 | 46.29 | 46.36 | 46.21 | 46.29 | 14,965 | +0.00(+0.01%) |
Oct 26, 2020 | 46.29 | 46.33 | 46.28 | 46.29 | 1,787 | +0.02(+0.05%) |
Oct 23, 2020 | 46.24 | 46.31 | 46.24 | 46.27 | 1,822 | +0.02(+0.05%) |
Oct 22, 2020 | 46.26 | 46.29 | 46.25 | 46.25 | 1,992 | -0.04(-0.08%) |
Oct 21, 2020 | 46.28 | 46.31 | 46.26 | 46.28 | 8,277 | -0.01(-0.03%) |
Oct 20, 2020 | 46.30 | 46.31 | 46.29 | 46.29 | 1,263 | +0.00(+0.00%) |
Oct 19, 2020 | 46.33 | 46.36 | 46.26 | 46.29 | 2,851 | -0.01(-0.03%) |
Oct 16, 2020 | 46.30 | 46.35 | 46.30 | 46.31 | 1,025 | +0.04(+0.08%) |
Oct 15, 2020 | 46.28 | 46.30 | 46.25 | 46.27 | 1,804 | -0.03(-0.06%) |
Oct 14, 2020 | 46.36 | 46.39 | 46.26 | 46.30 | 9,255 | -0.03(-0.06%) |
Oct 13, 2020 | 46.29 | 46.36 | 46.25 | 46.32 | 9,422 | +0.01(+0.02%) |
Oct 12, 2020 | 46.19 | 46.39 | 46.19 | 46.32 | 14,124 | +0.06(+0.13%) |
Oct 09, 2020 | 46.25 | 46.29 | 46.25 | 46.25 | 683 | +0.03(+0.07%) |
Oct 08, 2020 | 46.20 | 46.28 | 46.19 | 46.22 | 3,841 | +0.03(+0.07%) |
Oct 07, 2020 | 46.18 | 46.21 | 46.18 | 46.19 | 5,044 | +0.03(+0.07%) |
Oct 06, 2020 | 46.19 | 46.19 | 46.09 | 46.16 | 12,213 | +0.03(+0.07%) |
Oct 05, 2020 | 46.16 | 46.19 | 46.10 | 46.13 | 4,191 | +0.01(+0.03%) |
Oct 02, 2020 | 46.12 | 46.16 | 46.11 | 46.11 | 2,734 | +0.00(+0.00%) |
Oct 01, 2020 | 46.10 | 46.13 | 46.07 | 46.11 | 1,809 | +0.06(+0.12%) |
Sep 30, 2020 | 46.12 | 46.12 | 46.02 | 46.06 | 2,163 | +0.02(+0.05%) |
Sep 29, 2020 | 46.04 | 46.05 | 46.03 | 46.03 | 1,839 | +0.01(+0.03%) |
Sep 28, 2020 | 46.05 | 46.05 | 46.01 | 46.02 | 1,442 | +0.04(+0.09%) |
Sep 25, 2020 | 45.94 | 45.99 | 45.94 | 45.98 | 4,798 | -0.02(-0.05%) |
Sep 24, 2020 | 46.12 | 46.12 | 45.97 | 46.00 | 3,054 | -0.10(-0.23%) |
Sep 23, 2020 | 46.19 | 46.19 | 46.11 | 46.11 | 5,329 | -0.13(-0.29%) |
Sep 22, 2020 | 46.26 | 46.26 | 46.23 | 46.24 | 6,132 | -0.00(-0.01%) |
Sep 21, 2020 | 46.28 | 46.29 | 46.24 | 46.24 | 2,873 | -0.05(-0.10%) |
Sep 18, 2020 | 46.32 | 46.32 | 46.29 | 46.29 | 7,197 | -0.03(-0.07%) |
Sep 17, 2020 | 46.34 | 46.37 | 46.30 | 46.32 | 14,097 | +0.03(+0.07%) |
Sep 16, 2020 | 46.31 | 46.32 | 46.29 | 46.29 | 7,551 | +0.02(+0.05%) |
Sep 15, 2020 | 46.30 | 46.31 | 46.24 | 46.27 | 6,983 | -0.01(-0.02%) |
Sep 14, 2020 | 46.30 | 46.32 | 46.24 | 46.28 | 20,674 | +0.11(+0.24%) |
Sep 10, 2020 | 46.17 | 46.17 | 46.17 | 0 | -0.01(-0.03%) | |
Sep 09, 2020 | 46.18 | 46.28 | 46.14 | 46.18 | 14,274 | +0.04(+0.09%) |
Sep 08, 2020 | 46.22 | 46.24 | 46.07 | 46.13 | 5,319 | -0.07(-0.16%) |
Sep 04, 2020 | 46.24 | 46.27 | 46.17 | 46.21 | 2,513 | -0.10(-0.21%) |
Sep 03, 2020 | 46.31 | 46.38 | 46.26 | 46.31 | 3,590 | -0.06(-0.13%) |
Sep 02, 2020 | 46.33 | 46.42 | 46.33 | 46.37 | 16,126 | +0.06(+0.13%) |
Sep 01, 2020 | 46.19 | 46.34 | 46.19 | 46.31 | 8,760 | +0.06(+0.14%) |
Aug 31, 2020 | 46.21 | 46.29 | 46.18 | 46.24 | 8,010 | +0.17(+0.38%) |
Aug 27, 2020 | 46.07 | 46.07 | 46.07 | 0 | -0.06(-0.12%) | |
Aug 25, 2020 | 46.12 | 46.12 | 46.12 | 0 | -0.03(-0.06%) | |
Aug 24, 2020 | 46.21 | 46.23 | 46.15 | 46.15 | 3,620 | -0.01(-0.02%) |
Aug 21, 2020 | 46.21 | 46.23 | 46.13 | 46.16 | 4,577 | +0.01(+0.02%) |
Aug 20, 2020 | 46.18 | 46.20 | 46.09 | 46.15 | 3,157 | +0.08(+0.17%) |
Aug 19, 2020 | 46.10 | 46.12 | 46.07 | 46.07 | 2,760 | -0.04(-0.09%) |
Aug 18, 2020 | 46.07 | 46.14 | 46.07 | 46.12 | 5,767 | -0.01(-0.02%) |
Aug 17, 2020 | 46.02 | 46.18 | 46.02 | 46.12 | 29,359 | +0.03(+0.08%) |
Aug 14, 2020 | 46.16 | 46.16 | 46.09 | 46.09 | 2,860 | -0.00(-0.01%) |
Aug 13, 2020 | 46.24 | 46.24 | 46.09 | 46.09 | 2,192 | -0.13(-0.27%) |
Aug 12, 2020 | 46.24 | 46.27 | 46.20 | 46.22 | 4,337 | -0.03(-0.07%) |
Aug 11, 2020 | 46.25 | 46.30 | 46.21 | 46.25 | 10,688 | -0.11(-0.24%) |
Aug 10, 2020 | 46.46 | 46.69 | 46.34 | 46.36 | 9,155 | -0.05(-0.10%) |
Aug 07, 2020 | 46.43 | 46.43 | 46.35 | 46.41 | 3,318 | +0.02(+0.04%) |
Aug 06, 2020 | 46.44 | 46.44 | 46.39 | 46.39 | 1,800 | +0.09(+0.19%) |
Aug 05, 2020 | 46.33 | 46.36 | 46.30 | 46.30 | 2,022 | -0.02(-0.04%) |
Aug 04, 2020 | 46.34 | 46.64 | 46.23 | 46.32 | 27,119 | +0.10(+0.22%) |