Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2020 | 49.76 | 49.76 | 49.69 | 49.74 | 2,334,875 | +0.01(+0.03%) |
Jul 31, 2020 | 49.72 | 49.75 | 49.67 | 49.72 | 1,535,417 | +0.00(+0.00%) |
Jul 30, 2020 | 49.68 | 49.72 | 49.67 | 49.72 | 875,689 | +0.03(+0.06%) |
Jul 29, 2020 | 49.64 | 49.71 | 49.64 | 49.70 | 1,027,008 | +0.05(+0.11%) |
Jul 28, 2020 | 49.61 | 49.73 | 49.61 | 49.64 | 1,428,630 | +0.04(+0.07%) |
Jul 27, 2020 | 49.58 | 49.62 | 49.57 | 49.61 | 911,486 | +0.02(+0.04%) |
Jul 24, 2020 | 49.66 | 49.66 | 49.54 | 49.59 | 8,127,905 | -0.05(-0.11%) |
Jul 23, 2020 | 49.69 | 49.69 | 49.61 | 49.64 | 4,652,884 | -0.03(-0.06%) |
Jul 22, 2020 | 49.67 | 49.70 | 49.64 | 49.67 | 776,094 | +0.00(+0.00%) |
Jul 21, 2020 | 49.62 | 49.69 | 49.62 | 49.67 | 820,236 | +0.03(+0.06%) |
Jul 20, 2020 | 49.66 | 49.69 | 49.62 | 49.64 | 655,550 | -0.01(-0.02%) |
Jul 17, 2020 | 49.62 | 49.65 | 49.59 | 49.65 | 889,058 | +0.05(+0.11%) |
Jul 16, 2020 | 49.63 | 49.69 | 49.60 | 49.60 | 1,727,200 | -0.05(-0.09%) |
Jul 15, 2020 | 49.62 | 49.65 | 49.61 | 49.64 | 601,733 | -0.01(-0.02%) |
Jul 14, 2020 | 49.64 | 49.68 | 49.62 | 49.65 | 889,538 | +0.06(+0.13%) |
Jul 13, 2020 | 49.62 | 49.66 | 49.58 | 49.59 | 1,062,137 | -0.05(-0.09%) |
Jul 10, 2020 | 49.70 | 49.70 | 49.62 | 49.63 | 942,893 | -0.13(-0.26%) |
Jul 09, 2020 | 49.73 | 49.76 | 49.71 | 49.76 | 774,204 | +0.02(+0.04%) |
Jul 08, 2020 | 49.72 | 49.76 | 49.68 | 49.74 | 965,034 | +0.04(+0.07%) |
Jul 07, 2020 | 49.70 | 49.73 | 49.68 | 49.71 | 837,912 | +0.00(+0.00%) |
Jul 06, 2020 | 49.74 | 49.76 | 49.70 | 49.71 | 1,082,402 | -0.03(-0.06%) |
Jul 02, 2020 | 49.73 | 49.75 | 49.68 | 49.73 | 1,070,808 | +0.05(+0.09%) |
Jul 01, 2020 | 49.72 | 49.72 | 49.64 | 49.69 | 894,274 | +0.07(+0.15%) |
Jun 30, 2020 | 49.65 | 49.66 | 49.57 | 49.61 | 1,004,387 | -0.05(-0.09%) |
Jun 29, 2020 | 49.60 | 49.66 | 49.60 | 49.66 | 700,904 | +0.01(+0.02%) |
Jun 26, 2020 | 49.62 | 49.66 | 49.59 | 49.65 | 689,629 | +0.05(+0.09%) |
Jun 25, 2020 | 49.60 | 49.60 | 49.54 | 49.60 | 5,499,948 | +0.03(+0.06%) |
Jun 24, 2020 | 49.57 | 49.61 | 49.56 | 49.58 | 10,485,464 | -0.01(-0.02%) |
Jun 23, 2020 | 49.66 | 49.66 | 49.57 | 49.59 | 4,961,937 | -0.02(-0.04%) |
Jun 22, 2020 | 49.60 | 49.69 | 49.60 | 49.60 | 3,040,765 | +0.02(+0.04%) |
Jun 19, 2020 | 49.58 | 49.65 | 49.58 | 49.59 | 1,517,996 | -0.04(-0.07%) |
Jun 18, 2020 | 49.68 | 49.68 | 49.58 | 49.62 | 6,233,274 | +0.01(+0.02%) |
Jun 17, 2020 | 49.68 | 49.68 | 49.60 | 49.61 | 1,095,308 | -0.01(-0.02%) |
Jun 16, 2020 | 49.73 | 49.73 | 49.62 | 49.62 | 3,915,232 | -0.09(-0.18%) |
Jun 15, 2020 | 49.80 | 49.80 | 49.70 | 49.71 | 1,154,661 | -0.04(-0.07%) |
Jun 12, 2020 | 49.70 | 49.88 | 49.70 | 49.75 | 992,966 | +0.04(+0.07%) |
Jun 11, 2020 | 49.74 | 49.81 | 49.70 | 49.71 | 1,250,677 | -0.03(-0.06%) |
Jun 10, 2020 | 49.70 | 49.80 | 49.70 | 49.74 | 1,195,159 | +0.01(+0.02%) |
Jun 09, 2020 | 49.70 | 49.78 | 49.69 | 49.73 | 1,891,463 | +0.00(+0.00%) |
Jun 08, 2020 | 49.78 | 49.80 | 49.73 | 49.73 | 1,268,578 | +0.01(+0.02%) |
Jun 05, 2020 | 49.70 | 49.76 | 49.70 | 49.72 | 699,054 | -0.06(-0.13%) |
Jun 04, 2020 | 49.78 | 49.80 | 49.72 | 49.79 | 639,813 | -0.03(-0.06%) |
Jun 03, 2020 | 49.81 | 49.86 | 49.75 | 49.81 | 1,295,691 | +0.03(+0.06%) |
Jun 02, 2020 | 49.73 | 49.81 | 49.73 | 49.79 | 957,751 | +0.05(+0.11%) |