Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 50.09 | 50.13 | 50.09 | 50.11 | 974,847 | +0.00(+0.00%) |
Sep 29, 2020 | 50.10 | 50.12 | 50.09 | 50.11 | 2,319,182 | +0.01(+0.02%) |
Sep 28, 2020 | 50.09 | 50.14 | 50.09 | 50.10 | 1,103,989 | -0.02(-0.04%) |
Sep 25, 2020 | 50.12 | 50.12 | 50.10 | 50.12 | 497,200 | +0.01(+0.02%) |
Sep 24, 2020 | 50.12 | 50.13 | 50.11 | 50.11 | 610,281 | +0.00(+0.00%) |
Sep 23, 2020 | 50.15 | 50.15 | 50.11 | 50.11 | 609,572 | -0.01(-0.02%) |
Sep 22, 2020 | 50.13 | 50.15 | 50.12 | 50.12 | 717,438 | +0.00(+0.00%) |
Sep 21, 2020 | 50.13 | 50.14 | 50.12 | 50.12 | 916,003 | -0.01(-0.02%) |
Sep 18, 2020 | 50.15 | 50.15 | 50.13 | 50.13 | 552,900 | +0.00(+0.00%) |
Sep 17, 2020 | 50.13 | 50.14 | 50.12 | 50.13 | 804,954 | +0.00(+0.00%) |
Sep 16, 2020 | 50.15 | 50.15 | 50.13 | 50.13 | 1,466,053 | -0.01(-0.02%) |
Sep 15, 2020 | 50.16 | 50.16 | 50.12 | 50.14 | 710,057 | +0.01(+0.02%) |
Sep 14, 2020 | 50.13 | 50.14 | 50.12 | 50.13 | 325,345 | +0.01(+0.01%) |
Sep 11, 2020 | 50.13 | 50.14 | 50.12 | 50.12 | 377,300 | -0.01(-0.01%) |
Sep 10, 2020 | 50.11 | 50.13 | 50.11 | 50.13 | 548,999 | +0.01(+0.02%) |
Sep 09, 2020 | 50.10 | 50.13 | 50.10 | 50.12 | 1,712,092 | +0.01(+0.02%) |
Sep 08, 2020 | 50.08 | 50.13 | 50.08 | 50.11 | 657,214 | +0.01(+0.01%) |
Sep 04, 2020 | 50.13 | 50.14 | 50.10 | 50.10 | 892,400 | -0.03(-0.06%) |
Sep 03, 2020 | 50.12 | 50.14 | 50.12 | 50.13 | 688,358 | +0.02(+0.03%) |
Sep 02, 2020 | 50.13 | 50.13 | 50.09 | 50.12 | 591,919 | +0.00(+0.00%) |
Sep 01, 2020 | 50.11 | 50.13 | 50.10 | 50.12 | 906,486 | -0.03(-0.06%) |
Aug 31, 2020 | 50.13 | 50.15 | 50.13 | 50.15 | 671,962 | +0.02(+0.04%) |
Aug 28, 2020 | 50.12 | 50.15 | 50.12 | 50.13 | 546,300 | +0.01(+0.02%) |
Aug 27, 2020 | 50.13 | 50.13 | 50.11 | 50.12 | 1,091,204 | +0.00(+0.00%) |
Aug 26, 2020 | 50.13 | 50.13 | 50.12 | 50.12 | 482,236 | +0.01(+0.02%) |
Aug 25, 2020 | 50.11 | 50.12 | 50.10 | 50.11 | 463,053 | +0.00(+0.00%) |
Aug 24, 2020 | 50.12 | 50.13 | 50.10 | 50.11 | 1,042,598 | +0.00(+0.00%) |
Aug 21, 2020 | 50.10 | 50.12 | 50.10 | 50.11 | 406,300 | +0.01(+0.01%) |
Aug 20, 2020 | 50.09 | 50.12 | 50.09 | 50.10 | 396,720 | -0.01(-0.01%) |
Aug 19, 2020 | 50.10 | 50.11 | 50.09 | 50.11 | 340,797 | +0.03(+0.06%) |
Aug 18, 2020 | 50.10 | 50.10 | 50.08 | 50.08 | 454,290 | +0.00(+0.00%) |
Aug 17, 2020 | 50.09 | 50.11 | 50.08 | 50.08 | 662,094 | +0.01(+0.02%) |
Aug 14, 2020 | 50.09 | 50.10 | 50.07 | 50.07 | 630,600 | +0.00(+0.00%) |
Aug 13, 2020 | 50.10 | 50.10 | 50.07 | 50.07 | 992,349 | -0.01(-0.02%) |
Aug 12, 2020 | 50.07 | 50.10 | 50.07 | 50.08 | 1,933,184 | +0.00(+0.00%) |
Aug 11, 2020 | 50.07 | 50.10 | 50.06 | 50.08 | 556,925 | +0.01(+0.02%) |
Aug 10, 2020 | 50.08 | 50.08 | 50.05 | 50.07 | 805,300 | +0.01(+0.01%) |
Aug 07, 2020 | 50.08 | 50.09 | 50.06 | 50.06 | 1,013,900 | -0.01(-0.01%) |
Aug 06, 2020 | 50.07 | 50.08 | 50.06 | 50.07 | 754,564 | -0.02(-0.04%) |
Aug 05, 2020 | 50.11 | 50.11 | 50.05 | 50.09 | 2,252,727 | +0.01(+0.02%) |
Aug 04, 2020 | 50.06 | 50.08 | 50.05 | 50.08 | 595,013 | +0.04(+0.08%) |
Aug 03, 2020 | 50.06 | 50.07 | 50.02 | 50.04 | 609,899 | -0.03(-0.06%) |
Jul 31, 2020 | 50.08 | 50.09 | 50.07 | 50.07 | 700,300 | +0.00(+0.00%) |
Jul 30, 2020 | 50.11 | 50.11 | 50.07 | 50.07 | 510,418 | -0.01(-0.02%) |
Jul 29, 2020 | 50.07 | 50.09 | 50.07 | 50.08 | 514,735 | +0.01(+0.02%) |
Jul 28, 2020 | 50.08 | 50.09 | 50.06 | 50.07 | 462,387 | +0.00(+0.00%) |
Jul 27, 2020 | 50.06 | 50.08 | 50.06 | 50.07 | 395,180 | +0.01(+0.02%) |
Jul 24, 2020 | 50.06 | 50.07 | 50.05 | 50.06 | 372,300 | +0.01(+0.02%) |
Jul 23, 2020 | 50.05 | 50.06 | 50.03 | 50.05 | 514,185 | +0.03(+0.06%) |
Jul 22, 2020 | 50.05 | 50.05 | 50.02 | 50.02 | 503,000 | -0.01(-0.02%) |
Jul 21, 2020 | 50.03 | 50.03 | 50.01 | 50.03 | 633,120 | +0.02(+0.04%) |
Jul 20, 2020 | 50.00 | 50.03 | 50.00 | 50.01 | 439,357 | -0.01(-0.02%) |
Jul 17, 2020 | 50.02 | 50.04 | 50.00 | 50.02 | 545,300 | +0.01(+0.02%) |
Jul 16, 2020 | 50.02 | 50.02 | 50.00 | 50.01 | 607,512 | +0.00(+0.00%) |
Jul 15, 2020 | 50.00 | 50.01 | 49.99 | 50.01 | 998,930 | +0.02(+0.04%) |
Jul 14, 2020 | 49.97 | 49.99 | 49.96 | 49.99 | 666,247 | +0.00(+0.00%) |
Jul 13, 2020 | 49.97 | 49.99 | 49.97 | 49.99 | 502,288 | +0.01(+0.02%) |
Jul 10, 2020 | 50.00 | 50.00 | 49.97 | 49.98 | 615,200 | -0.01(-0.02%) |
Jul 09, 2020 | 49.96 | 50.01 | 49.96 | 49.99 | 465,752 | +0.01(+0.02%) |
Jul 08, 2020 | 49.98 | 50.00 | 49.96 | 49.98 | 707,276 | +0.00(+0.00%) |
Jul 07, 2020 | 49.98 | 50.00 | 49.97 | 49.98 | 521,437 | -0.01(-0.02%) |
Jul 06, 2020 | 49.98 | 49.99 | 49.96 | 49.99 | 706,829 | +0.02(+0.05%) |
Jul 02, 2020 | 49.97 | 49.98 | 49.95 | 49.97 | 420,100 | -0.00(-0.01%) |