Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 49.67 | 49.67 | 49.62 | 49.66 | 1,710,797 | +0.01(+0.02%) |
Oct 29, 2020 | 49.64 | 49.66 | 49.62 | 49.65 | 1,707,763 | +0.01(+0.02%) |
Oct 28, 2020 | 49.65 | 49.67 | 49.63 | 49.64 | 1,316,166 | -0.01(-0.02%) |
Oct 27, 2020 | 49.63 | 49.66 | 49.62 | 49.65 | 862,336 | +0.02(+0.04%) |
Oct 26, 2020 | 49.63 | 49.67 | 49.63 | 49.63 | 1,108,084 | -0.01(-0.02%) |
Oct 23, 2020 | 49.63 | 49.64 | 49.60 | 49.64 | 729,508 | -0.01(-0.02%) |
Oct 22, 2020 | 49.63 | 49.65 | 49.57 | 49.65 | 1,211,737 | +0.06(+0.13%) |
Oct 21, 2020 | 49.61 | 49.63 | 49.58 | 49.59 | 920,099 | -0.02(-0.04%) |
Oct 20, 2020 | 49.62 | 49.63 | 49.58 | 49.61 | 1,001,307 | +0.02(+0.04%) |
Oct 19, 2020 | 49.61 | 49.63 | 49.57 | 49.59 | 1,064,501 | +0.00(+0.00%) |
Oct 16, 2020 | 49.61 | 49.63 | 49.58 | 49.59 | 1,816,849 | -0.04(-0.07%) |
Oct 15, 2020 | 49.60 | 49.64 | 49.57 | 49.63 | 1,155,546 | +0.01(+0.02%) |
Oct 14, 2020 | 49.60 | 49.63 | 49.52 | 49.62 | 1,377,199 | -0.02(-0.04%) |
Oct 13, 2020 | 49.64 | 49.70 | 49.61 | 49.63 | 3,023,213 | -0.05(-0.11%) |
Oct 12, 2020 | 49.61 | 49.71 | 49.60 | 49.69 | 1,150,119 | +0.07(+0.15%) |
Oct 09, 2020 | 49.59 | 49.63 | 49.57 | 49.62 | 1,970,533 | -0.08(-0.17%) |
Oct 08, 2020 | 49.76 | 49.76 | 49.70 | 49.70 | 1,576,120 | -0.05(-0.11%) |
Oct 07, 2020 | 49.74 | 49.75 | 49.71 | 49.75 | 1,003,891 | -0.01(-0.02%) |
Oct 06, 2020 | 49.73 | 49.77 | 49.71 | 49.76 | 1,503,361 | +0.06(+0.13%) |
Oct 05, 2020 | 49.75 | 49.75 | 49.70 | 49.70 | 1,067,273 | -0.07(-0.15%) |
Oct 02, 2020 | 49.79 | 49.79 | 49.73 | 49.77 | 825,315 | +0.07(+0.15%) |
Oct 01, 2020 | 49.68 | 49.72 | 49.64 | 49.70 | 2,200,312 | -0.03(-0.06%) |
Sep 30, 2020 | 49.71 | 49.74 | 49.68 | 49.73 | 1,117,459 | +0.02(+0.04%) |
Sep 29, 2020 | 49.69 | 49.72 | 49.68 | 49.71 | 927,067 | +0.03(+0.06%) |
Sep 28, 2020 | 49.71 | 49.71 | 49.66 | 49.68 | 1,322,096 | -0.02(-0.04%) |
Sep 25, 2020 | 49.69 | 49.70 | 49.65 | 49.70 | 1,391,553 | +0.02(+0.04%) |
Sep 24, 2020 | 49.68 | 49.71 | 49.63 | 49.68 | 948,537 | -0.01(-0.02%) |
Sep 23, 2020 | 49.68 | 49.71 | 49.65 | 49.69 | 1,089,749 | +0.02(+0.04%) |
Sep 22, 2020 | 49.66 | 49.69 | 49.63 | 49.67 | 900,619 | +0.05(+0.09%) |
Sep 21, 2020 | 49.71 | 49.71 | 49.59 | 49.63 | 925,831 | -0.03(-0.06%) |
Sep 18, 2020 | 49.68 | 49.70 | 49.66 | 49.66 | 922,391 | -0.04(-0.07%) |
Sep 17, 2020 | 49.71 | 49.72 | 49.68 | 49.69 | 826,500 | +0.02(+0.04%) |
Sep 16, 2020 | 49.77 | 49.77 | 49.67 | 49.67 | 1,281,122 | -0.03(-0.06%) |
Sep 15, 2020 | 49.72 | 49.72 | 49.69 | 49.70 | 1,197,427 | -0.05(-0.11%) |
Sep 14, 2020 | 49.76 | 49.77 | 49.74 | 49.76 | 1,031,769 | +0.03(+0.06%) |
Sep 11, 2020 | 49.75 | 49.76 | 49.71 | 49.73 | 1,421,455 | -0.01(-0.02%) |
Sep 10, 2020 | 49.77 | 49.79 | 49.72 | 49.74 | 1,351,723 | -0.11(-0.22%) |
Sep 09, 2020 | 49.88 | 49.88 | 49.83 | 49.85 | 1,111,735 | -0.01(-0.02%) |
Sep 08, 2020 | 49.85 | 49.89 | 49.81 | 49.86 | 1,572,890 | +0.04(+0.07%) |
Sep 04, 2020 | 49.82 | 49.87 | 49.80 | 49.82 | 732,172 | -0.04(-0.07%) |
Sep 03, 2020 | 49.93 | 49.93 | 49.82 | 49.86 | 3,405,191 | -0.02(-0.04%) |
Sep 02, 2020 | 49.85 | 49.91 | 49.84 | 49.88 | 1,102,078 | +0.07(+0.15%) |
Sep 01, 2020 | 49.77 | 49.82 | 49.77 | 49.80 | 1,004,902 | +0.03(+0.05%) |
Aug 31, 2020 | 49.78 | 49.78 | 49.75 | 49.77 | 655,665 | -0.02(-0.04%) |
Aug 28, 2020 | 49.77 | 49.81 | 49.73 | 49.79 | 999,619 | +0.06(+0.13%) |
Aug 27, 2020 | 49.75 | 49.76 | 49.69 | 49.73 | 1,528,312 | -0.03(-0.06%) |
Aug 26, 2020 | 49.73 | 49.77 | 49.70 | 49.76 | 1,426,524 | +0.03(+0.06%) |
Aug 25, 2020 | 49.71 | 49.77 | 49.69 | 49.73 | 1,147,494 | -0.01(-0.02%) |
Aug 24, 2020 | 49.76 | 49.77 | 49.73 | 49.74 | 783,946 | -0.04(-0.07%) |
Aug 21, 2020 | 49.76 | 49.78 | 49.74 | 49.77 | 742,502 | -0.02(-0.04%) |
Aug 20, 2020 | 49.80 | 49.81 | 49.76 | 49.79 | 710,783 | -0.01(-0.02%) |
Aug 19, 2020 | 49.78 | 49.82 | 49.77 | 49.80 | 1,004,959 | +0.00(+0.00%) |
Aug 18, 2020 | 49.81 | 49.81 | 49.75 | 49.80 | 1,763,860 | +0.02(+0.04%) |
Aug 17, 2020 | 49.77 | 49.79 | 49.74 | 49.78 | 1,091,390 | +0.05(+0.11%) |
Aug 14, 2020 | 49.85 | 49.85 | 49.71 | 49.73 | 748,075 | -0.01(-0.02%) |
Aug 13, 2020 | 49.77 | 49.82 | 49.72 | 49.74 | 3,013,120 | +0.00(+0.00%) |
Aug 12, 2020 | 49.68 | 49.76 | 49.68 | 49.74 | 2,615,119 | +0.01(+0.02%) |
Aug 11, 2020 | 49.79 | 49.89 | 49.72 | 49.73 | 1,090,048 | -0.15(-0.29%) |
Aug 10, 2020 | 49.88 | 49.89 | 49.84 | 49.88 | 1,031,884 | +0.04(+0.07%) |
Aug 07, 2020 | 49.82 | 49.88 | 49.82 | 49.84 | 1,509,809 | +0.05(+0.11%) |
Aug 06, 2020 | 49.83 | 49.83 | 49.75 | 49.78 | 1,086,670 | +0.08(+0.17%) |
Aug 05, 2020 | 49.78 | 49.79 | 49.70 | 49.70 | 1,729,635 | -0.14(-0.28%) |
Aug 04, 2020 | 49.78 | 49.85 | 49.78 | 49.84 | 5,257,056 | +0.10(+0.20%) |