Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 46.71 | 46.72 | 46.70 | 46.70 | 2,107,828 | -0.01(-0.02%) |
Oct 29, 2020 | 46.71 | 46.72 | 46.71 | 46.71 | 2,704,810 | -0.01(-0.02%) |
Oct 28, 2020 | 46.72 | 46.73 | 46.71 | 46.72 | 2,964,811 | -0.01(-0.02%) |
Oct 27, 2020 | 46.73 | 46.73 | 46.72 | 46.73 | 3,306,726 | +0.01(+0.02%) |
Oct 26, 2020 | 46.72 | 46.73 | 46.72 | 46.72 | 2,125,619 | +0.00(+0.00%) |
Oct 23, 2020 | 46.72 | 46.72 | 46.71 | 46.72 | 1,713,555 | +0.01(+0.02%) |
Oct 22, 2020 | 46.72 | 46.72 | 46.71 | 46.71 | 2,159,822 | -0.01(-0.02%) |
Oct 21, 2020 | 46.72 | 46.72 | 46.71 | 46.72 | 2,313,482 | +0.01(+0.02%) |
Oct 20, 2020 | 46.72 | 46.72 | 46.70 | 46.71 | 2,335,508 | +0.01(+0.02%) |
Oct 19, 2020 | 46.71 | 46.71 | 46.70 | 46.70 | 2,730,456 | +0.00(+0.00%) |
Oct 16, 2020 | 46.71 | 46.72 | 46.69 | 46.70 | 2,605,943 | -0.01(-0.01%) |
Oct 15, 2020 | 46.71 | 46.71 | 46.70 | 46.71 | 1,979,066 | -0.00(-0.01%) |
Oct 14, 2020 | 46.70 | 46.71 | 46.70 | 46.71 | 2,295,588 | +0.01(+0.02%) |
Oct 13, 2020 | 46.70 | 46.71 | 46.68 | 46.70 | 3,400,477 | +0.00(+0.00%) |
Oct 12, 2020 | 46.70 | 46.70 | 46.69 | 46.70 | 1,850,592 | +0.00(+0.01%) |
Oct 09, 2020 | 46.69 | 46.70 | 46.69 | 46.70 | 2,308,553 | +0.00(+0.01%) |
Oct 08, 2020 | 46.68 | 46.70 | 46.68 | 46.69 | 2,887,682 | +0.00(+0.00%) |
Oct 07, 2020 | 46.67 | 46.69 | 46.67 | 46.69 | 2,303,736 | +0.01(+0.02%) |
Oct 06, 2020 | 46.68 | 46.69 | 46.66 | 46.68 | 5,263,711 | +0.00(+0.00%) |
Oct 05, 2020 | 46.68 | 46.68 | 46.67 | 46.68 | 2,641,523 | +0.01(+0.02%) |
Oct 02, 2020 | 46.67 | 46.68 | 46.66 | 46.67 | 2,316,382 | +0.00(+0.00%) |
Oct 01, 2020 | 46.68 | 46.68 | 46.66 | 46.67 | 2,923,094 | -0.04(-0.09%) |
Sep 30, 2020 | 46.72 | 46.72 | 46.70 | 46.71 | 3,373,959 | +0.00(+0.01%) |
Sep 29, 2020 | 46.71 | 46.73 | 46.70 | 46.71 | 2,940,330 | +0.02(+0.04%) |
Sep 28, 2020 | 46.70 | 46.71 | 46.69 | 46.69 | 4,129,350 | -0.01(-0.02%) |
Sep 25, 2020 | 46.71 | 46.71 | 46.67 | 46.70 | 3,395,250 | +0.00(+0.00%) |
Sep 24, 2020 | 46.73 | 46.73 | 46.70 | 46.70 | 3,171,520 | -0.03(-0.06%) |
Sep 23, 2020 | 46.75 | 46.75 | 46.71 | 46.73 | 2,588,211 | -0.01(-0.02%) |
Sep 22, 2020 | 46.74 | 46.75 | 46.73 | 46.74 | 2,836,495 | -0.01(-0.02%) |
Sep 21, 2020 | 46.77 | 46.77 | 46.75 | 46.75 | 2,146,033 | -0.01(-0.02%) |
Sep 18, 2020 | 46.77 | 46.77 | 46.76 | 46.76 | 2,176,875 | -0.00(-0.01%) |
Sep 17, 2020 | 46.77 | 46.77 | 46.76 | 46.76 | 2,248,924 | +0.00(+0.01%) |
Sep 16, 2020 | 46.76 | 46.77 | 46.75 | 46.76 | 2,554,968 | +0.00(+0.00%) |
Sep 15, 2020 | 46.76 | 46.77 | 46.75 | 46.76 | 4,049,529 | +0.01(+0.02%) |
Sep 14, 2020 | 46.76 | 46.77 | 46.75 | 46.75 | 2,881,804 | +0.00(+0.01%) |
Sep 11, 2020 | 46.74 | 46.76 | 46.73 | 46.74 | 2,946,066 | +0.00(+0.01%) |
Sep 10, 2020 | 46.75 | 46.75 | 46.72 | 46.74 | 3,213,450 | +0.01(+0.02%) |
Sep 09, 2020 | 46.76 | 46.76 | 46.72 | 46.73 | 4,083,340 | -0.01(-0.02%) |
Sep 08, 2020 | 46.74 | 46.75 | 46.72 | 46.74 | 4,368,162 | -0.01(-0.02%) |
Sep 04, 2020 | 46.76 | 46.76 | 46.74 | 46.75 | 2,428,161 | -0.00(-0.01%) |
Sep 03, 2020 | 46.75 | 46.77 | 46.74 | 46.75 | 3,589,783 | -0.00(-0.01%) |
Sep 02, 2020 | 46.77 | 46.77 | 46.75 | 46.76 | 3,029,256 | +0.01(+0.02%) |
Sep 01, 2020 | 46.75 | 46.75 | 46.73 | 46.75 | 3,961,020 | -0.03(-0.07%) |
Aug 31, 2020 | 46.77 | 46.78 | 46.77 | 46.78 | 2,423,486 | +0.01(+0.03%) |
Aug 28, 2020 | 46.77 | 46.77 | 46.76 | 46.77 | 2,489,705 | +0.01(+0.02%) |
Aug 27, 2020 | 46.75 | 46.76 | 46.74 | 46.76 | 2,534,659 | -0.01(-0.02%) |
Aug 26, 2020 | 46.77 | 46.77 | 46.75 | 46.77 | 2,624,139 | +0.01(+0.02%) |
Aug 25, 2020 | 46.77 | 46.77 | 46.75 | 46.76 | 3,691,069 | -0.00(-0.01%) |
Aug 24, 2020 | 46.77 | 46.77 | 46.76 | 46.76 | 1,929,317 | -0.00(-0.01%) |
Aug 21, 2020 | 46.75 | 46.77 | 46.75 | 46.77 | 2,374,772 | +0.01(+0.02%) |
Aug 20, 2020 | 46.75 | 46.77 | 46.74 | 46.76 | 2,288,747 | +0.01(+0.02%) |
Aug 19, 2020 | 46.76 | 46.76 | 46.73 | 46.75 | 4,009,510 | +0.00(+0.00%) |
Aug 18, 2020 | 46.77 | 46.77 | 46.74 | 46.75 | 4,771,022 | -0.01(-0.02%) |
Aug 17, 2020 | 46.76 | 46.76 | 46.73 | 46.76 | 3,030,687 | +0.01(+0.02%) |
Aug 14, 2020 | 46.75 | 46.76 | 46.71 | 46.75 | 3,649,255 | +0.01(+0.02%) |
Aug 13, 2020 | 46.76 | 46.76 | 46.72 | 46.74 | 2,610,068 | -0.01(-0.02%) |
Aug 12, 2020 | 46.75 | 46.77 | 46.74 | 46.75 | 4,029,656 | +0.00(+0.00%) |
Aug 11, 2020 | 46.75 | 46.76 | 46.75 | 46.75 | 3,141,369 | +0.00(+0.00%) |
Aug 10, 2020 | 46.76 | 46.76 | 46.75 | 46.75 | 2,064,660 | +0.01(+0.02%) |
Aug 07, 2020 | 46.75 | 46.77 | 46.74 | 46.74 | 3,781,803 | -0.02(-0.05%) |
Aug 06, 2020 | 46.77 | 46.77 | 46.74 | 46.76 | 3,078,346 | -0.00(-0.01%) |
Aug 05, 2020 | 46.76 | 46.77 | 46.73 | 46.77 | 2,692,422 | +0.01(+0.03%) |
Aug 04, 2020 | 46.75 | 46.76 | 46.74 | 46.75 | 2,450,388 | +0.01(+0.03%) |