Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 49.94 | 49.94 | 49.75 | 49.83 | 8,301 | -0.00(-0.01%) |
Nov 27, 2020 | 49.84 | 49.97 | 49.82 | 49.83 | 29,800 | -0.06(-0.12%) |
Nov 25, 2020 | 49.74 | 49.98 | 49.74 | 49.89 | 15,500 | +0.04(+0.08%) |
Nov 24, 2020 | 49.86 | 49.93 | 49.79 | 49.85 | 4,611 | +0.18(+0.37%) |
Nov 23, 2020 | 49.56 | 49.71 | 49.47 | 49.67 | 10,309 | +0.11(+0.23%) |
Nov 20, 2020 | 49.51 | 49.66 | 49.51 | 49.55 | 5,400 | -0.04(-0.09%) |
Nov 19, 2020 | 49.51 | 49.59 | 49.36 | 49.59 | 4,720 | +0.10(+0.21%) |
Nov 18, 2020 | 49.67 | 49.67 | 49.48 | 49.49 | 7,919 | -0.05(-0.11%) |
Nov 17, 2020 | 49.53 | 49.55 | 49.40 | 49.55 | 5,878 | +0.10(+0.19%) |
Nov 16, 2020 | 49.32 | 49.50 | 49.32 | 49.45 | 9,388 | +0.23(+0.47%) |
Nov 13, 2020 | 49.16 | 49.24 | 49.12 | 49.22 | 2,900 | +0.17(+0.35%) |
Nov 12, 2020 | 49.08 | 49.19 | 48.97 | 49.05 | 4,740 | -0.24(-0.49%) |
Nov 11, 2020 | 49.26 | 49.46 | 49.19 | 49.29 | 8,298 | -0.02(-0.04%) |
Nov 10, 2020 | 49.29 | 49.41 | 49.25 | 49.31 | 7,985 | +0.03(+0.06%) |
Nov 09, 2020 | 49.81 | 49.83 | 49.28 | 49.28 | 9,299 | +0.21(+0.42%) |
Nov 06, 2020 | 49.10 | 49.14 | 48.91 | 49.07 | 18,300 | +0.09(+0.19%) |
Nov 05, 2020 | 49.15 | 49.20 | 48.92 | 48.98 | 213,964 | +0.31(+0.63%) |
Nov 04, 2020 | 48.62 | 48.86 | 48.56 | 48.67 | 6,551 | +0.33(+0.68%) |
Nov 03, 2020 | 48.00 | 48.38 | 48.00 | 48.34 | 6,074 | +0.57(+1.20%) |
Nov 02, 2020 | 47.93 | 48.03 | 47.74 | 47.77 | 10,752 | -0.09(-0.19%) |
Oct 30, 2020 | 47.90 | 47.90 | 47.74 | 47.86 | 9,800 | -0.03(-0.06%) |
Oct 29, 2020 | 47.73 | 48.01 | 47.64 | 47.89 | 2,344 | +0.07(+0.15%) |
Oct 28, 2020 | 48.13 | 48.13 | 47.82 | 47.82 | 8,770 | -0.60(-1.24%) |
Oct 27, 2020 | 48.35 | 48.48 | 48.35 | 48.42 | 7,049 | -0.06(-0.12%) |
Oct 26, 2020 | 48.65 | 48.65 | 48.31 | 48.48 | 7,264 | -0.21(-0.43%) |
Oct 23, 2020 | 48.62 | 48.76 | 48.59 | 48.69 | 9,400 | +0.05(+0.10%) |
Oct 22, 2020 | 48.70 | 48.70 | 48.45 | 48.64 | 4,618 | +0.15(+0.31%) |
Oct 21, 2020 | 48.52 | 48.75 | 48.49 | 48.49 | 5,689 | -0.07(-0.14%) |
Oct 20, 2020 | 48.64 | 48.75 | 48.49 | 48.56 | 3,376 | +0.08(+0.16%) |
Oct 19, 2020 | 48.48 | 48.64 | 48.48 | 48.48 | 16,772 | -0.14(-0.29%) |
Oct 16, 2020 | 48.47 | 48.65 | 48.38 | 48.62 | 98,200 | +0.25(+0.52%) |
Oct 15, 2020 | 48.35 | 48.38 | 48.21 | 48.37 | 6,312 | -0.29(-0.60%) |
Oct 14, 2020 | 48.70 | 48.72 | 48.66 | 48.66 | 3,789 | -0.07(-0.14%) |
Oct 13, 2020 | 48.81 | 48.81 | 48.69 | 48.73 | 17,023 | -0.14(-0.28%) |
Oct 12, 2020 | 48.77 | 48.90 | 48.77 | 48.87 | 2,940 | +0.16(+0.32%) |
Oct 09, 2020 | 48.55 | 48.71 | 48.53 | 48.71 | 5,000 | +0.21(+0.43%) |
Oct 08, 2020 | 48.51 | 48.56 | 48.40 | 48.50 | 5,601 | +0.09(+0.19%) |
Oct 07, 2020 | 48.21 | 48.52 | 48.21 | 48.41 | 13,044 | +0.05(+0.10%) |
Oct 06, 2020 | 48.51 | 48.55 | 48.27 | 48.36 | 17,184 | +0.04(+0.08%) |
Oct 05, 2020 | 48.01 | 48.36 | 48.01 | 48.32 | 7,968 | +0.40(+0.83%) |
Oct 02, 2020 | 47.96 | 48.05 | 47.91 | 47.92 | 7,400 | -0.26(-0.54%) |
Oct 01, 2020 | 47.93 | 48.19 | 47.86 | 48.18 | 28,500 | +0.16(+0.34%) |
Sep 30, 2020 | 47.85 | 48.05 | 47.85 | 48.02 | 3,020 | +0.18(+0.37%) |
Sep 29, 2020 | 47.70 | 47.84 | 47.68 | 47.84 | 4,066 | +0.11(+0.24%) |
Sep 28, 2020 | 47.58 | 47.79 | 47.58 | 47.73 | 4,249 | +0.28(+0.60%) |
Sep 25, 2020 | 47.38 | 47.55 | 47.30 | 47.45 | 5,800 | -0.13(-0.27%) |
Sep 24, 2020 | 47.64 | 47.64 | 47.37 | 47.58 | 5,650 | -0.11(-0.24%) |
Sep 23, 2020 | 48.02 | 48.02 | 47.68 | 47.69 | 5,573 | -0.33(-0.68%) |
Sep 22, 2020 | 47.93 | 48.05 | 47.86 | 48.02 | 2,669 | -0.05(-0.10%) |
Sep 21, 2020 | 48.27 | 48.27 | 47.92 | 48.07 | 5,226 | -0.51(-1.06%) |
Sep 18, 2020 | 48.51 | 48.66 | 48.47 | 48.58 | 12,700 | -0.04(-0.09%) |
Sep 17, 2020 | 48.58 | 48.63 | 48.48 | 48.62 | 4,908 | +0.02(+0.03%) |
Sep 16, 2020 | 48.58 | 48.79 | 48.48 | 48.61 | 4,376 | +0.04(+0.08%) |
Sep 15, 2020 | 48.67 | 48.67 | 48.53 | 48.57 | 4,469 | -0.07(-0.14%) |
Sep 14, 2020 | 48.49 | 48.73 | 48.49 | 48.64 | 12,199 | +0.14(+0.28%) |
Sep 11, 2020 | 48.53 | 48.53 | 48.40 | 48.50 | 3,200 | +0.04(+0.08%) |
Sep 10, 2020 | 48.85 | 48.85 | 48.40 | 48.46 | 6,472 | -0.18(-0.36%) |
Sep 09, 2020 | 48.44 | 48.75 | 48.36 | 48.64 | 6,539 | +0.29(+0.59%) |
Sep 08, 2020 | 48.45 | 48.50 | 48.33 | 48.35 | 2,688 | -0.34(-0.71%) |
Sep 04, 2020 | 48.72 | 48.83 | 48.30 | 48.69 | 7,100 | -0.03(-0.05%) |
Sep 03, 2020 | 48.81 | 48.85 | 48.60 | 48.72 | 8,505 | -0.22(-0.45%) |
Sep 02, 2020 | 48.85 | 49.10 | 48.81 | 48.94 | 7,689 | -0.01(-0.02%) |