Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 49.07 | 49.27 | 49.07 | 49.27 | 871 | +0.68(+1.40%) |
Sep 29, 2020 | 48.48 | 48.66 | 48.42 | 48.58 | 7,730 | +0.06(+0.13%) |
Sep 28, 2020 | 48.69 | 48.83 | 48.52 | 48.52 | 6,078 | +0.40(+0.83%) |
Sep 25, 2020 | 47.81 | 48.36 | 47.80 | 48.12 | 15,100 | +0.03(+0.06%) |
Sep 24, 2020 | 47.87 | 48.14 | 47.87 | 48.09 | 424 | -0.24(-0.49%) |
Sep 23, 2020 | 48.57 | 48.57 | 48.33 | 48.33 | 1,449 | -1.29(-2.59%) |
Sep 22, 2020 | 49.82 | 49.82 | 49.59 | 49.61 | 1,496 | -0.46(-0.92%) |
Sep 21, 2020 | 49.64 | 50.17 | 49.55 | 50.08 | 6,586 | -1.01(-1.97%) |
Sep 18, 2020 | 51.26 | 51.26 | 51.08 | 51.08 | 600 | -0.18(-0.35%) |
Sep 17, 2020 | 51.01 | 51.26 | 51.01 | 51.26 | 1,342 | -0.19(-0.37%) |
Sep 16, 2020 | 51.70 | 51.70 | 51.45 | 51.45 | 5,153 | -0.19(-0.36%) |
Sep 15, 2020 | 51.63 | 51.64 | 51.63 | 51.64 | 5,409 | +0.38(+0.73%) |
Sep 14, 2020 | 51.27 | 51.27 | 51.27 | 51.27 | 102 | +0.58(+1.14%) |
Sep 11, 2020 | 50.97 | 50.97 | 50.69 | 50.69 | 400 | +0.25(+0.50%) |
Sep 10, 2020 | 51.03 | 51.03 | 50.44 | 50.44 | 388 | -0.65(-1.27%) |
Sep 09, 2020 | 50.96 | 51.16 | 50.81 | 51.09 | 9,168 | +0.73(+1.45%) |
Sep 08, 2020 | 50.34 | 50.58 | 50.29 | 50.35 | 621 | -0.73(-1.43%) |
Sep 04, 2020 | 50.87 | 51.09 | 50.87 | 51.09 | 500 | +0.19(+0.36%) |
Sep 03, 2020 | 51.29 | 51.29 | 50.88 | 50.90 | 1,047 | -0.16(-0.30%) |
Sep 02, 2020 | 51.30 | 51.30 | 51.05 | 51.05 | 473 | -0.17(-0.33%) |
Sep 01, 2020 | 51.30 | 51.36 | 51.23 | 51.23 | 883 | +0.50(+0.98%) |
Aug 31, 2020 | 50.73 | 50.73 | 50.73 | 50.73 | 347 | -1.21(-2.34%) |
Aug 28, 2020 | 51.73 | 51.94 | 51.72 | 51.94 | 2,500 | +0.60(+1.17%) |
Aug 27, 2020 | 51.61 | 51.61 | 51.29 | 51.34 | 620 | -0.48(-0.92%) |
Aug 26, 2020 | 51.96 | 52.03 | 51.71 | 51.81 | 8,321 | -0.19(-0.36%) |
Aug 25, 2020 | 51.79 | 52.00 | 51.74 | 52.00 | 1,172 | +0.48(+0.93%) |
Aug 24, 2020 | 51.52 | 51.52 | 51.52 | 51.52 | 416 | +0.68(+1.33%) |
Aug 21, 2020 | 50.76 | 50.91 | 50.76 | 50.84 | 1,400 | +0.18(+0.35%) |
Aug 20, 2020 | 50.30 | 50.67 | 50.30 | 50.67 | 346 | -0.18(-0.36%) |
Aug 19, 2020 | 51.28 | 51.28 | 50.85 | 50.85 | 1,783 | -0.45(-0.89%) |
Aug 18, 2020 | 51.26 | 51.35 | 51.19 | 51.30 | 4,582 | -0.06(-0.12%) |
Aug 17, 2020 | 51.21 | 51.40 | 51.21 | 51.37 | 1,909 | +0.52(+1.03%) |
Aug 14, 2020 | 50.84 | 50.84 | 50.77 | 50.84 | 300 | -0.03(-0.07%) |
Aug 13, 2020 | 51.00 | 51.00 | 50.87 | 50.87 | 599 | -0.01(-0.01%) |
Aug 12, 2020 | 50.90 | 50.90 | 50.88 | 50.88 | 804 | +0.53(+1.05%) |
Aug 11, 2020 | 50.20 | 50.75 | 50.20 | 50.35 | 12,099 | +0.46(+0.92%) |
Aug 10, 2020 | 49.88 | 49.90 | 49.87 | 49.89 | 3,200 | +0.13(+0.27%) |
Aug 07, 2020 | 49.75 | 49.76 | 49.75 | 49.76 | 1,100 | -0.22(-0.43%) |
Aug 06, 2020 | 50.10 | 50.10 | 49.90 | 49.97 | 604 | -0.20(-0.41%) |
Aug 05, 2020 | 50.19 | 50.41 | 50.17 | 50.17 | 584 | +0.29(+0.58%) |
Aug 04, 2020 | 50.00 | 50.00 | 49.89 | 49.89 | 892 | +0.09(+0.19%) |
Aug 03, 2020 | 49.79 | 49.79 | 49.79 | 49.79 | 107 | +0.02(+0.03%) |
Jul 31, 2020 | 49.78 | 49.78 | 49.78 | 49.78 | 200 | -0.25(-0.51%) |
Jul 30, 2020 | 50.03 | 50.03 | 50.03 | 50.03 | 198 | -0.60(-1.19%) |
Jul 29, 2020 | 50.63 | 50.63 | 50.63 | 50.63 | 17 | +0.48(+0.96%) |
Jul 28, 2020 | 50.15 | 50.15 | 50.15 | 50.15 | 135 | -0.10(-0.20%) |
Jul 27, 2020 | 49.87 | 50.40 | 49.87 | 50.25 | 2,528 | +0.52(+1.06%) |
Jul 24, 2020 | 49.79 | 49.79 | 49.65 | 49.73 | 1,100 | -0.52(-1.03%) |
Jul 23, 2020 | 50.37 | 50.37 | 50.24 | 50.24 | 793 | -0.22(-0.43%) |
Jul 22, 2020 | 50.46 | 50.46 | 50.46 | 50.46 | 28 | -0.29(-0.57%) |
Jul 21, 2020 | 50.73 | 50.80 | 50.73 | 50.75 | 870 | +0.43(+0.85%) |
Jul 20, 2020 | 50.31 | 50.38 | 50.11 | 50.32 | 816 | +0.43(+0.86%) |
Jul 17, 2020 | 49.89 | 49.89 | 49.89 | 49.89 | 100 | +0.11(+0.23%) |
Jul 16, 2020 | 49.78 | 49.78 | 49.78 | 49.78 | 57 | -0.75(-1.48%) |
Jul 15, 2020 | 50.49 | 50.52 | 50.49 | 50.52 | 350 | +0.14(+0.28%) |
Jul 14, 2020 | 49.98 | 50.38 | 49.98 | 50.38 | 249 | -0.06(-0.13%) |
Jul 13, 2020 | 50.67 | 50.85 | 50.45 | 50.45 | 3,846 | +0.14(+0.29%) |
Jul 10, 2020 | 50.30 | 50.40 | 50.30 | 50.30 | 600 | -0.36(-0.70%) |
Jul 09, 2020 | 50.76 | 50.76 | 50.66 | 50.66 | 492 | -0.40(-0.78%) |
Jul 08, 2020 | 51.11 | 51.17 | 50.77 | 51.06 | 13,559 | +0.32(+0.62%) |
Jul 07, 2020 | 50.84 | 51.03 | 50.68 | 50.74 | 1,829 | -0.64(-1.24%) |
Jul 06, 2020 | 51.25 | 51.46 | 51.25 | 51.38 | 2,694 | +1.66(+3.34%) |
Jul 02, 2020 | 49.62 | 50.01 | 49.62 | 49.72 | 3,400 | +1.09(+2.24%) |