Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 46.73 | 46.74 | 46.71 | 46.71 | 3,018,568 | -0.02(-0.04%) |
Nov 27, 2020 | 46.73 | 46.73 | 46.72 | 46.73 | 1,098,005 | +0.01(+0.02%) |
Nov 25, 2020 | 46.73 | 46.73 | 46.71 | 46.72 | 3,227,470 | +0.00(+0.00%) |
Nov 24, 2020 | 46.70 | 46.73 | 46.70 | 46.72 | 4,064,520 | +0.02(+0.04%) |
Nov 23, 2020 | 46.71 | 46.72 | 46.70 | 46.70 | 2,520,775 | +0.00(+0.00%) |
Nov 20, 2020 | 46.70 | 46.71 | 46.69 | 46.70 | 2,641,606 | -0.01(-0.02%) |
Nov 19, 2020 | 46.70 | 46.71 | 46.70 | 46.71 | 2,925,451 | +0.01(+0.02%) |
Nov 18, 2020 | 46.71 | 46.72 | 46.70 | 46.70 | 2,713,115 | -0.01(-0.02%) |
Nov 17, 2020 | 46.71 | 46.71 | 46.69 | 46.71 | 4,365,571 | +0.02(+0.04%) |
Nov 16, 2020 | 46.69 | 46.70 | 46.69 | 46.69 | 2,361,700 | +0.00(+0.00%) |
Nov 13, 2020 | 46.69 | 46.70 | 46.69 | 46.69 | 2,748,384 | +0.01(+0.02%) |
Nov 12, 2020 | 46.69 | 46.69 | 46.68 | 46.68 | 4,494,419 | -0.00(-0.01%) |
Nov 11, 2020 | 46.69 | 46.69 | 46.67 | 46.69 | 2,343,323 | -0.00(-0.01%) |
Nov 10, 2020 | 46.67 | 46.69 | 46.67 | 46.69 | 2,648,403 | +0.03(+0.06%) |
Nov 09, 2020 | 46.68 | 46.69 | 46.66 | 46.66 | 2,347,107 | -0.02(-0.04%) |
Nov 06, 2020 | 46.66 | 46.68 | 46.66 | 46.68 | 2,272,560 | +0.02(+0.04%) |
Nov 05, 2020 | 46.66 | 46.68 | 46.66 | 46.66 | 2,403,444 | -0.01(-0.02%) |
Nov 04, 2020 | 46.67 | 46.67 | 46.66 | 46.67 | 2,567,183 | +0.00(+0.00%) |
Nov 03, 2020 | 46.67 | 46.67 | 46.66 | 46.67 | 1,977,964 | +0.00(+0.00%) |
Nov 02, 2020 | 46.66 | 46.67 | 46.66 | 46.67 | 2,374,228 | -0.03(-0.06%) |
Oct 30, 2020 | 46.71 | 46.72 | 46.70 | 46.70 | 2,107,826 | -0.01(-0.02%) |
Oct 29, 2020 | 46.71 | 46.72 | 46.71 | 46.71 | 2,704,808 | -0.01(-0.02%) |
Oct 28, 2020 | 46.72 | 46.73 | 46.71 | 46.72 | 2,964,808 | -0.01(-0.02%) |
Oct 27, 2020 | 46.73 | 46.73 | 46.72 | 46.73 | 3,306,723 | +0.01(+0.02%) |
Oct 26, 2020 | 46.72 | 46.73 | 46.72 | 46.72 | 2,125,617 | +0.00(+0.00%) |
Oct 23, 2020 | 46.72 | 46.72 | 46.71 | 46.72 | 1,713,553 | +0.01(+0.02%) |
Oct 22, 2020 | 46.72 | 46.72 | 46.71 | 46.71 | 2,159,820 | -0.01(-0.02%) |
Oct 21, 2020 | 46.72 | 46.72 | 46.71 | 46.72 | 2,313,480 | +0.01(+0.02%) |
Oct 20, 2020 | 46.72 | 46.72 | 46.70 | 46.71 | 2,335,506 | +0.01(+0.02%) |
Oct 19, 2020 | 46.71 | 46.71 | 46.70 | 46.70 | 2,730,454 | +0.00(+0.00%) |
Oct 16, 2020 | 46.71 | 46.72 | 46.69 | 46.70 | 2,605,941 | -0.01(-0.01%) |
Oct 15, 2020 | 46.71 | 46.71 | 46.70 | 46.71 | 1,979,064 | -0.00(-0.01%) |
Oct 14, 2020 | 46.70 | 46.71 | 46.70 | 46.71 | 2,295,586 | +0.01(+0.02%) |
Oct 13, 2020 | 46.70 | 46.71 | 46.68 | 46.70 | 3,400,475 | +0.00(+0.00%) |
Oct 12, 2020 | 46.70 | 46.70 | 46.69 | 46.70 | 1,850,591 | +0.00(+0.01%) |
Oct 09, 2020 | 46.69 | 46.70 | 46.69 | 46.70 | 2,308,551 | +0.00(+0.01%) |
Oct 08, 2020 | 46.68 | 46.70 | 46.68 | 46.69 | 2,887,680 | +0.00(+0.00%) |
Oct 07, 2020 | 46.67 | 46.69 | 46.67 | 46.69 | 2,303,734 | +0.01(+0.02%) |
Oct 06, 2020 | 46.68 | 46.69 | 46.66 | 46.68 | 5,263,707 | +0.00(+0.00%) |
Oct 05, 2020 | 46.68 | 46.68 | 46.67 | 46.68 | 2,641,521 | +0.01(+0.02%) |
Oct 02, 2020 | 46.67 | 46.68 | 46.66 | 46.67 | 2,316,380 | +0.00(+0.00%) |
Oct 01, 2020 | 46.68 | 46.68 | 46.66 | 46.67 | 2,923,091 | -0.04(-0.09%) |
Sep 30, 2020 | 46.72 | 46.72 | 46.70 | 46.71 | 3,373,956 | +0.00(+0.01%) |
Sep 29, 2020 | 46.71 | 46.73 | 46.70 | 46.71 | 2,940,328 | +0.02(+0.04%) |
Sep 28, 2020 | 46.70 | 46.71 | 46.69 | 46.69 | 4,129,346 | -0.01(-0.02%) |
Sep 25, 2020 | 46.71 | 46.71 | 46.67 | 46.70 | 3,395,248 | +0.00(+0.00%) |
Sep 24, 2020 | 46.73 | 46.73 | 46.70 | 46.70 | 3,171,518 | -0.03(-0.06%) |
Sep 23, 2020 | 46.75 | 46.75 | 46.71 | 46.73 | 2,588,209 | -0.01(-0.02%) |
Sep 22, 2020 | 46.74 | 46.75 | 46.73 | 46.74 | 2,836,493 | -0.01(-0.02%) |
Sep 21, 2020 | 46.77 | 46.77 | 46.75 | 46.75 | 2,146,031 | -0.01(-0.02%) |
Sep 18, 2020 | 46.77 | 46.77 | 46.76 | 46.76 | 2,176,873 | -0.00(-0.01%) |
Sep 17, 2020 | 46.77 | 46.77 | 46.76 | 46.76 | 2,248,923 | +0.00(+0.01%) |
Sep 16, 2020 | 46.76 | 46.77 | 46.75 | 46.76 | 2,554,966 | +0.00(+0.00%) |
Sep 15, 2020 | 46.76 | 46.77 | 46.75 | 46.76 | 4,049,526 | +0.01(+0.02%) |
Sep 14, 2020 | 46.76 | 46.77 | 46.75 | 46.75 | 2,881,801 | +0.00(+0.01%) |
Sep 11, 2020 | 46.74 | 46.76 | 46.73 | 46.74 | 2,946,064 | +0.00(+0.01%) |
Sep 10, 2020 | 46.75 | 46.75 | 46.72 | 46.74 | 3,213,447 | +0.01(+0.02%) |
Sep 09, 2020 | 46.76 | 46.76 | 46.72 | 46.73 | 4,083,336 | -0.01(-0.02%) |
Sep 08, 2020 | 46.74 | 46.75 | 46.72 | 46.74 | 4,368,159 | -0.01(-0.02%) |
Sep 04, 2020 | 46.76 | 46.76 | 46.74 | 46.75 | 2,428,159 | -0.00(-0.01%) |
Sep 03, 2020 | 46.75 | 46.77 | 46.74 | 46.75 | 3,589,780 | -0.00(-0.01%) |
Sep 02, 2020 | 46.77 | 46.77 | 46.75 | 46.76 | 3,029,253 | +0.01(+0.02%) |