Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 48.12 | 48.13 | 48.00 | 48.09 | 263,046 | -0.04(-0.09%) |
Sep 29, 2020 | 48.08 | 48.15 | 48.08 | 48.13 | 65,408 | +0.08(+0.17%) |
Sep 28, 2020 | 48.07 | 48.10 | 48.04 | 48.05 | 121,201 | -0.02(-0.04%) |
Sep 25, 2020 | 48.08 | 48.12 | 48.07 | 48.07 | 83,154 | +0.00(+0.00%) |
Sep 24, 2020 | 48.15 | 48.15 | 48.07 | 48.07 | 57,122 | -0.03(-0.06%) |
Sep 23, 2020 | 48.24 | 48.24 | 48.09 | 48.10 | 139,690 | -0.12(-0.24%) |
Sep 22, 2020 | 48.22 | 48.25 | 48.19 | 48.21 | 86,236 | -0.03(-0.06%) |
Sep 21, 2020 | 48.28 | 48.28 | 48.16 | 48.24 | 121,135 | +0.07(+0.15%) |
Sep 18, 2020 | 48.24 | 48.24 | 48.13 | 48.17 | 105,397 | -0.04(-0.07%) |
Sep 17, 2020 | 48.22 | 48.29 | 48.18 | 48.21 | 123,622 | -0.01(-0.02%) |
Sep 16, 2020 | 48.28 | 48.31 | 48.17 | 48.21 | 92,682 | -0.04(-0.07%) |
Sep 15, 2020 | 48.29 | 48.29 | 48.18 | 48.25 | 77,746 | +0.01(+0.02%) |
Sep 14, 2020 | 48.23 | 48.26 | 48.19 | 48.24 | 108,209 | +0.03(+0.06%) |
Sep 11, 2020 | 48.24 | 48.24 | 48.16 | 48.21 | 62,677 | +0.04(+0.09%) |
Sep 10, 2020 | 48.08 | 48.17 | 48.03 | 48.17 | 135,771 | +0.02(+0.04%) |
Sep 09, 2020 | 48.12 | 48.19 | 48.08 | 48.15 | 344,819 | +0.00(+0.00%) |
Sep 08, 2020 | 48.17 | 48.24 | 48.15 | 48.15 | 192,866 | -0.03(-0.06%) |
Sep 04, 2020 | 48.42 | 48.42 | 48.12 | 48.18 | 137,353 | -0.21(-0.44%) |
Sep 03, 2020 | 48.39 | 48.45 | 48.35 | 48.39 | 269,416 | +0.00(+0.00%) |
Sep 02, 2020 | 48.28 | 48.39 | 48.26 | 48.39 | 101,827 | +0.21(+0.44%) |
Sep 01, 2020 | 48.07 | 48.21 | 48.03 | 48.18 | 200,497 | +0.11(+0.22%) |
Aug 31, 2020 | 47.98 | 48.12 | 47.97 | 48.07 | 203,696 | +0.07(+0.15%) |
Aug 28, 2020 | 47.94 | 48.01 | 47.93 | 48.00 | 623,864 | +0.05(+0.11%) |
Aug 27, 2020 | 48.12 | 48.12 | 47.92 | 47.95 | 125,593 | -0.17(-0.35%) |
Aug 26, 2020 | 48.07 | 48.14 | 48.05 | 48.12 | 72,189 | -0.07(-0.15%) |
Aug 25, 2020 | 48.14 | 48.20 | 48.07 | 48.19 | 161,825 | -0.09(-0.19%) |
Aug 24, 2020 | 48.31 | 48.32 | 48.23 | 48.28 | 166,392 | +0.03(+0.06%) |
Aug 21, 2020 | 48.25 | 48.29 | 48.20 | 48.25 | 79,976 | +0.04(+0.07%) |
Aug 20, 2020 | 48.20 | 48.26 | 48.20 | 48.22 | 118,831 | +0.06(+0.13%) |
Aug 19, 2020 | 48.24 | 48.26 | 48.12 | 48.15 | 114,156 | -0.02(-0.04%) |
Aug 18, 2020 | 48.13 | 48.21 | 48.13 | 48.17 | 118,143 | +0.09(+0.19%) |
Aug 17, 2020 | 48.13 | 48.15 | 48.08 | 48.08 | 135,303 | -0.01(-0.02%) |
Aug 14, 2020 | 48.17 | 48.17 | 48.04 | 48.09 | 101,206 | -0.06(-0.13%) |
Aug 13, 2020 | 48.30 | 48.30 | 48.10 | 48.15 | 116,349 | -0.14(-0.29%) |
Aug 12, 2020 | 48.31 | 48.33 | 48.23 | 48.30 | 135,454 | -0.11(-0.22%) |
Aug 11, 2020 | 48.40 | 48.43 | 48.32 | 48.40 | 114,548 | -0.17(-0.35%) |
Aug 10, 2020 | 48.63 | 48.63 | 48.55 | 48.57 | 102,666 | -0.05(-0.11%) |
Aug 07, 2020 | 48.67 | 48.72 | 48.62 | 48.63 | 91,883 | -0.08(-0.16%) |
Aug 06, 2020 | 48.70 | 48.73 | 48.65 | 48.71 | 86,175 | +0.09(+0.18%) |
Aug 05, 2020 | 48.64 | 48.64 | 48.55 | 48.62 | 101,668 | -0.06(-0.13%) |
Aug 04, 2020 | 48.61 | 48.68 | 48.55 | 48.68 | 175,658 | +0.11(+0.22%) |
Aug 03, 2020 | 48.52 | 48.57 | 48.46 | 48.57 | 208,400 | -0.02(-0.04%) |
Jul 31, 2020 | 48.51 | 48.59 | 48.45 | 48.59 | 124,570 | +0.10(+0.20%) |
Jul 30, 2020 | 48.47 | 48.61 | 48.46 | 48.49 | 249,164 | +0.04(+0.07%) |
Jul 29, 2020 | 48.46 | 48.47 | 48.39 | 48.46 | 201,527 | +0.01(+0.02%) |
Jul 28, 2020 | 48.40 | 48.45 | 48.32 | 48.45 | 173,264 | +0.07(+0.14%) |
Jul 27, 2020 | 48.47 | 48.47 | 48.35 | 48.38 | 166,688 | -0.09(-0.18%) |
Jul 24, 2020 | 48.42 | 48.48 | 48.37 | 48.47 | 191,064 | -0.04(-0.07%) |
Jul 23, 2020 | 48.43 | 48.51 | 48.40 | 48.51 | 96,449 | +0.18(+0.37%) |
Jul 22, 2020 | 48.37 | 48.39 | 48.27 | 48.33 | 518,006 | +0.00(+0.00%) |
Jul 21, 2020 | 48.33 | 48.33 | 48.27 | 48.33 | 124,515 | +0.07(+0.15%) |
Jul 20, 2020 | 48.26 | 48.29 | 48.22 | 48.26 | 98,751 | +0.04(+0.07%) |
Jul 17, 2020 | 48.28 | 48.28 | 48.18 | 48.22 | 128,276 | +0.01(+0.02%) |
Jul 16, 2020 | 48.18 | 48.23 | 48.16 | 48.21 | 161,001 | +0.05(+0.11%) |
Jul 15, 2020 | 48.12 | 48.16 | 48.06 | 48.16 | 113,771 | +0.04(+0.09%) |
Jul 14, 2020 | 48.12 | 48.16 | 48.10 | 48.11 | 220,533 | +0.04(+0.07%) |
Jul 13, 2020 | 48.01 | 48.08 | 48.01 | 48.08 | 189,218 | +0.04(+0.07%) |
Jul 10, 2020 | 48.23 | 48.23 | 48.04 | 48.04 | 85,855 | -0.12(-0.24%) |
Jul 09, 2020 | 48.04 | 48.16 | 47.97 | 48.16 | 161,446 | +0.12(+0.26%) |
Jul 08, 2020 | 47.98 | 48.03 | 47.93 | 48.03 | 102,634 | +0.04(+0.09%) |
Jul 07, 2020 | 47.94 | 47.99 | 47.87 | 47.99 | 177,500 | +0.11(+0.22%) |
Jul 06, 2020 | 47.82 | 47.91 | 47.82 | 47.88 | 276,097 | -0.04(-0.07%) |
Jul 02, 2020 | 47.82 | 47.92 | 47.76 | 47.92 | 158,883 | +0.12(+0.26%) |