Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 49.64 | 49.73 | 49.64 | 49.72 | 1,460,508 | +0.02(+0.04%) |
Nov 27, 2020 | 49.73 | 49.73 | 49.68 | 49.70 | 692,775 | -0.01(-0.02%) |
Nov 25, 2020 | 49.71 | 49.73 | 49.69 | 49.71 | 1,141,926 | +0.00(+0.00%) |
Nov 24, 2020 | 49.70 | 49.72 | 49.70 | 49.71 | 1,713,582 | -0.01(-0.02%) |
Nov 23, 2020 | 49.64 | 49.74 | 49.64 | 49.72 | 1,091,659 | +0.00(+0.00%) |
Nov 20, 2020 | 49.70 | 49.72 | 49.69 | 49.72 | 1,077,264 | +0.00(+0.00%) |
Nov 19, 2020 | 49.71 | 49.73 | 49.69 | 49.72 | 1,532,910 | +0.05(+0.09%) |
Nov 18, 2020 | 49.69 | 49.70 | 49.66 | 49.67 | 1,425,920 | +0.03(+0.06%) |
Nov 17, 2020 | 49.68 | 49.69 | 49.64 | 49.64 | 2,848,995 | +0.03(+0.06%) |
Nov 16, 2020 | 49.65 | 49.65 | 49.61 | 49.61 | 939,424 | -0.04(-0.07%) |
Nov 13, 2020 | 49.65 | 49.67 | 49.59 | 49.65 | 1,161,085 | +0.01(+0.02%) |
Nov 12, 2020 | 49.68 | 49.68 | 49.59 | 49.64 | 2,010,252 | +0.03(+0.06%) |
Nov 11, 2020 | 49.59 | 49.61 | 49.58 | 49.61 | 906,223 | +0.05(+0.09%) |
Nov 10, 2020 | 49.58 | 49.61 | 49.56 | 49.57 | 1,350,784 | -0.15(-0.30%) |
Nov 09, 2020 | 49.71 | 49.73 | 49.67 | 49.72 | 1,080,034 | -0.05(-0.09%) |
Nov 06, 2020 | 49.74 | 49.78 | 49.74 | 49.76 | 980,162 | -0.04(-0.07%) |
Nov 05, 2020 | 49.78 | 49.80 | 49.75 | 49.80 | 1,110,688 | +0.02(+0.04%) |
Nov 04, 2020 | 49.78 | 49.80 | 49.73 | 49.78 | 3,246,989 | +0.06(+0.11%) |
Nov 03, 2020 | 49.71 | 49.76 | 49.70 | 49.73 | 942,100 | +0.05(+0.09%) |
Nov 02, 2020 | 49.71 | 49.72 | 49.64 | 49.68 | 4,060,983 | +0.02(+0.03%) |
Oct 30, 2020 | 49.67 | 49.67 | 49.62 | 49.66 | 1,710,815 | +0.01(+0.02%) |
Oct 29, 2020 | 49.64 | 49.66 | 49.62 | 49.65 | 1,707,781 | +0.01(+0.02%) |
Oct 28, 2020 | 49.65 | 49.67 | 49.63 | 49.64 | 1,316,179 | -0.01(-0.02%) |
Oct 27, 2020 | 49.63 | 49.66 | 49.62 | 49.65 | 862,345 | +0.02(+0.04%) |
Oct 26, 2020 | 49.63 | 49.67 | 49.63 | 49.63 | 1,108,096 | -0.01(-0.02%) |
Oct 23, 2020 | 49.63 | 49.64 | 49.60 | 49.64 | 729,516 | -0.01(-0.02%) |
Oct 22, 2020 | 49.63 | 49.65 | 49.57 | 49.65 | 1,211,749 | +0.06(+0.13%) |
Oct 21, 2020 | 49.61 | 49.63 | 49.58 | 49.59 | 920,109 | -0.02(-0.04%) |
Oct 20, 2020 | 49.62 | 49.63 | 49.58 | 49.61 | 1,001,318 | +0.02(+0.04%) |
Oct 19, 2020 | 49.61 | 49.63 | 49.57 | 49.59 | 1,064,512 | +0.00(+0.00%) |
Oct 16, 2020 | 49.61 | 49.63 | 49.58 | 49.59 | 1,816,869 | -0.04(-0.07%) |
Oct 15, 2020 | 49.60 | 49.64 | 49.57 | 49.63 | 1,155,558 | +0.01(+0.02%) |
Oct 14, 2020 | 49.60 | 49.63 | 49.52 | 49.62 | 1,377,213 | -0.02(-0.04%) |
Oct 13, 2020 | 49.64 | 49.70 | 49.61 | 49.63 | 3,023,245 | -0.06(-0.11%) |
Oct 12, 2020 | 49.61 | 49.71 | 49.60 | 49.69 | 1,150,131 | +0.07(+0.15%) |
Oct 09, 2020 | 49.59 | 49.63 | 49.57 | 49.62 | 1,970,554 | -0.08(-0.17%) |
Oct 08, 2020 | 49.76 | 49.76 | 49.70 | 49.70 | 1,576,137 | -0.05(-0.11%) |
Oct 07, 2020 | 49.74 | 49.75 | 49.71 | 49.75 | 1,003,901 | -0.01(-0.02%) |
Oct 06, 2020 | 49.73 | 49.77 | 49.71 | 49.76 | 1,503,377 | +0.06(+0.13%) |
Oct 05, 2020 | 49.75 | 49.75 | 49.70 | 49.70 | 1,067,284 | -0.07(-0.15%) |
Oct 02, 2020 | 49.79 | 49.79 | 49.73 | 49.77 | 825,324 | +0.07(+0.15%) |
Oct 01, 2020 | 49.68 | 49.72 | 49.64 | 49.70 | 2,200,335 | -0.03(-0.06%) |
Sep 30, 2020 | 49.71 | 49.74 | 49.68 | 49.73 | 1,117,471 | +0.02(+0.04%) |
Sep 29, 2020 | 49.69 | 49.72 | 49.68 | 49.71 | 927,077 | +0.03(+0.06%) |
Sep 28, 2020 | 49.71 | 49.71 | 49.66 | 49.68 | 1,322,110 | -0.02(-0.04%) |
Sep 25, 2020 | 49.69 | 49.70 | 49.65 | 49.70 | 1,391,567 | +0.02(+0.04%) |
Sep 24, 2020 | 49.68 | 49.71 | 49.63 | 49.68 | 948,547 | -0.01(-0.02%) |
Sep 23, 2020 | 49.68 | 49.71 | 49.65 | 49.69 | 1,089,761 | +0.02(+0.04%) |
Sep 22, 2020 | 49.66 | 49.69 | 49.63 | 49.67 | 900,628 | +0.05(+0.09%) |
Sep 21, 2020 | 49.71 | 49.71 | 49.59 | 49.63 | 925,841 | -0.03(-0.06%) |
Sep 18, 2020 | 49.68 | 49.70 | 49.65 | 49.65 | 922,400 | -0.04(-0.07%) |
Sep 17, 2020 | 49.71 | 49.72 | 49.68 | 49.69 | 826,509 | +0.02(+0.04%) |
Sep 16, 2020 | 49.77 | 49.77 | 49.67 | 49.67 | 1,281,136 | -0.03(-0.06%) |
Sep 15, 2020 | 49.72 | 49.72 | 49.69 | 49.70 | 1,197,440 | -0.05(-0.11%) |
Sep 14, 2020 | 49.76 | 49.76 | 49.74 | 49.76 | 1,031,780 | +0.03(+0.06%) |
Sep 11, 2020 | 49.75 | 49.76 | 49.71 | 49.73 | 1,421,470 | -0.01(-0.02%) |
Sep 10, 2020 | 49.77 | 49.79 | 49.72 | 49.74 | 1,351,737 | -0.11(-0.22%) |
Sep 09, 2020 | 49.87 | 49.87 | 49.83 | 49.85 | 1,111,747 | -0.01(-0.02%) |
Sep 08, 2020 | 49.85 | 49.89 | 49.81 | 49.86 | 1,572,907 | +0.04(+0.07%) |
Sep 04, 2020 | 49.82 | 49.87 | 49.80 | 49.82 | 732,180 | -0.04(-0.07%) |
Sep 03, 2020 | 49.93 | 49.93 | 49.82 | 49.86 | 3,405,227 | -0.02(-0.04%) |
Sep 02, 2020 | 49.85 | 49.91 | 49.84 | 49.87 | 1,102,089 | +0.07(+0.15%) |