Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 49.90 | 49.95 | 49.77 | 49.94 | 35,447 | +0.15(+0.30%) |
Nov 27, 2020 | 49.78 | 49.82 | 49.77 | 49.79 | 11,832 | +0.02(+0.04%) |
Nov 25, 2020 | 49.64 | 49.82 | 49.62 | 49.77 | 45,561 | +0.14(+0.27%) |
Nov 24, 2020 | 49.83 | 49.83 | 49.47 | 49.64 | 364,502 | -0.23(-0.45%) |
Nov 23, 2020 | 49.84 | 49.87 | 49.79 | 49.86 | 25,785 | +0.07(+0.15%) |
Nov 20, 2020 | 49.89 | 49.89 | 49.74 | 49.79 | 27,204 | +0.02(+0.04%) |
Nov 19, 2020 | 49.87 | 49.87 | 49.74 | 49.77 | 24,577 | +0.06(+0.13%) |
Nov 18, 2020 | 49.74 | 49.78 | 49.68 | 49.71 | 116,220 | -0.05(-0.09%) |
Nov 17, 2020 | 49.68 | 49.77 | 49.49 | 49.75 | 38,123 | +0.08(+0.17%) |
Nov 16, 2020 | 49.70 | 49.75 | 49.65 | 49.67 | 37,134 | -0.09(-0.19%) |
Nov 13, 2020 | 49.72 | 49.81 | 49.65 | 49.76 | 36,493 | +0.18(+0.36%) |
Nov 12, 2020 | 49.55 | 49.75 | 49.55 | 49.58 | 20,594 | +0.00(+0.00%) |
Nov 11, 2020 | 49.52 | 49.67 | 49.49 | 49.58 | 37,247 | +0.05(+0.11%) |
Nov 10, 2020 | 49.51 | 49.59 | 49.45 | 49.53 | 32,700 | +0.14(+0.27%) |
Nov 09, 2020 | 49.53 | 49.58 | 49.37 | 49.39 | 395,943 | -0.31(-0.62%) |
Nov 06, 2020 | 49.79 | 49.81 | 49.68 | 49.70 | 30,632 | +0.08(+0.16%) |
Nov 05, 2020 | 49.70 | 49.87 | 49.30 | 49.62 | 488,252 | +0.05(+0.09%) |
Nov 04, 2020 | 49.64 | 49.74 | 49.23 | 49.57 | 326,621 | -0.07(-0.15%) |
Nov 03, 2020 | 49.64 | 49.66 | 49.45 | 49.64 | 19,879 | +0.13(+0.26%) |
Nov 02, 2020 | 49.67 | 49.83 | 49.52 | 49.52 | 28,820 | -0.15(-0.30%) |
Oct 30, 2020 | 49.68 | 49.72 | 49.63 | 49.67 | 28,367 | -0.06(-0.13%) |
Oct 29, 2020 | 49.83 | 49.83 | 49.69 | 49.73 | 41,565 | -0.14(-0.27%) |
Oct 28, 2020 | 49.63 | 49.91 | 49.63 | 49.87 | 53,443 | +0.13(+0.25%) |
Oct 27, 2020 | 49.61 | 49.97 | 49.61 | 49.74 | 32,432 | -0.01(-0.02%) |
Oct 26, 2020 | 49.75 | 49.81 | 49.69 | 49.75 | 30,002 | +0.01(+0.02%) |
Oct 23, 2020 | 49.71 | 49.77 | 49.41 | 49.74 | 23,824 | +0.01(+0.02%) |
Oct 22, 2020 | 49.72 | 49.77 | 49.56 | 49.73 | 76,297 | -0.15(-0.31%) |
Oct 21, 2020 | 49.27 | 50.13 | 49.27 | 49.89 | 78,132 | -0.19(-0.38%) |
Oct 20, 2020 | 49.81 | 50.08 | 49.81 | 50.08 | 78,803 | -0.08(-0.16%) |
Oct 19, 2020 | 49.81 | 50.16 | 49.81 | 50.16 | 63,021 | +0.24(+0.49%) |
Oct 16, 2020 | 49.70 | 50.07 | 49.70 | 49.91 | 159,900 | +0.03(+0.06%) |
Oct 15, 2020 | 50.08 | 50.08 | 49.73 | 49.88 | 33,774 | -0.05(-0.09%) |
Oct 14, 2020 | 49.94 | 50.09 | 49.82 | 49.93 | 80,760 | +0.09(+0.19%) |
Oct 13, 2020 | 49.89 | 49.94 | 49.74 | 49.84 | 27,729 | +0.00(+0.01%) |
Oct 12, 2020 | 49.62 | 49.99 | 49.62 | 49.83 | 20,483 | +0.12(+0.24%) |
Oct 09, 2020 | 49.90 | 49.96 | 49.72 | 49.72 | 21,497 | -0.07(-0.15%) |
Oct 08, 2020 | 49.96 | 50.02 | 49.77 | 49.79 | 21,810 | -0.01(-0.02%) |
Oct 07, 2020 | 49.90 | 50.18 | 49.77 | 49.80 | 41,953 | -0.17(-0.34%) |
Oct 06, 2020 | 49.82 | 50.01 | 49.68 | 49.97 | 122,428 | +0.11(+0.22%) |
Oct 05, 2020 | 50.16 | 50.17 | 49.74 | 49.86 | 30,306 | -0.31(-0.61%) |
Oct 02, 2020 | 49.90 | 50.18 | 49.77 | 50.17 | 192,589 | +0.36(+0.72%) |
Oct 01, 2020 | 49.72 | 49.90 | 49.71 | 49.81 | 50,339 | -0.20(-0.39%) |
Sep 30, 2020 | 49.85 | 50.04 | 49.79 | 50.00 | 79,582 | +0.00(+0.00%) |
Sep 29, 2020 | 50.01 | 50.04 | 49.75 | 50.00 | 40,376 | -0.04(-0.07%) |
Sep 28, 2020 | 49.98 | 50.07 | 49.92 | 50.04 | 69,746 | +0.02(+0.04%) |
Sep 25, 2020 | 49.91 | 50.07 | 49.91 | 50.02 | 92,492 | -0.04(-0.07%) |
Sep 24, 2020 | 49.92 | 50.07 | 49.87 | 50.06 | 314,196 | -0.01(-0.02%) |
Sep 23, 2020 | 49.93 | 50.07 | 49.69 | 50.07 | 60,377 | +0.10(+0.20%) |
Sep 22, 2020 | 49.92 | 49.98 | 49.72 | 49.97 | 71,510 | -0.10(-0.20%) |
Sep 21, 2020 | 49.71 | 50.07 | 49.71 | 50.07 | 262,424 | +0.17(+0.34%) |
Sep 18, 2020 | 49.83 | 50.07 | 49.81 | 49.89 | 27,092 | +0.00(+0.00%) |
Sep 17, 2020 | 49.86 | 50.00 | 49.79 | 49.89 | 15,607 | +0.21(+0.43%) |
Sep 16, 2020 | 49.86 | 50.06 | 49.68 | 49.68 | 41,822 | -0.32(-0.65%) |
Sep 15, 2020 | 49.69 | 50.05 | 49.62 | 50.00 | 192,457 | +0.43(+0.87%) |
Sep 14, 2020 | 49.77 | 50.07 | 49.57 | 49.57 | 11,252 | -0.09(-0.18%) |
Sep 11, 2020 | 49.83 | 49.87 | 49.56 | 49.66 | 19,764 | -0.41(-0.81%) |
Sep 10, 2020 | 49.79 | 50.07 | 49.57 | 50.07 | 65,527 | +0.20(+0.41%) |
Sep 09, 2020 | 49.68 | 49.98 | 49.58 | 49.86 | 17,745 | +0.14(+0.28%) |
Sep 08, 2020 | 49.63 | 49.99 | 49.63 | 49.72 | 19,523 | +0.05(+0.10%) |
Sep 04, 2020 | 49.61 | 49.88 | 49.59 | 49.67 | 27,203 | -0.12(-0.24%) |
Sep 03, 2020 | 49.63 | 49.96 | 49.51 | 49.80 | 44,985 | +0.01(+0.02%) |
Sep 02, 2020 | 49.57 | 49.79 | 49.57 | 49.79 | 663,585 | +0.24(+0.48%) |