Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 48.68 | 48.69 | 48.56 | 48.59 | 803,179 | -0.09(-0.18%) |
Oct 29, 2020 | 48.76 | 48.78 | 48.63 | 48.68 | 1,063,737 | -0.07(-0.14%) |
Oct 28, 2020 | 48.81 | 48.91 | 48.74 | 48.74 | 1,000,157 | -0.08(-0.15%) |
Oct 27, 2020 | 48.76 | 48.83 | 48.67 | 48.82 | 773,017 | +0.08(+0.16%) |
Oct 26, 2020 | 48.83 | 48.83 | 48.68 | 48.74 | 926,842 | +0.04(+0.09%) |
Oct 23, 2020 | 48.63 | 48.69 | 48.59 | 48.69 | 829,895 | +0.08(+0.16%) |
Oct 22, 2020 | 48.68 | 48.68 | 48.60 | 48.61 | 669,239 | -0.09(-0.18%) |
Oct 21, 2020 | 48.70 | 48.72 | 48.66 | 48.70 | 1,117,676 | -0.03(-0.05%) |
Oct 20, 2020 | 48.76 | 48.80 | 48.61 | 48.73 | 908,299 | -0.03(-0.05%) |
Oct 19, 2020 | 48.78 | 48.82 | 48.75 | 48.75 | 634,535 | -0.05(-0.11%) |
Oct 16, 2020 | 48.84 | 48.90 | 48.81 | 48.81 | 853,513 | -0.05(-0.11%) |
Oct 15, 2020 | 48.87 | 48.90 | 48.84 | 48.86 | 1,593,928 | +0.04(+0.07%) |
Oct 14, 2020 | 48.86 | 48.87 | 48.82 | 48.83 | 1,127,808 | -0.00(-0.01%) |
Oct 13, 2020 | 48.77 | 48.84 | 48.77 | 48.83 | 1,001,390 | +0.02(+0.05%) |
Oct 12, 2020 | 48.77 | 48.83 | 48.75 | 48.81 | 934,073 | +0.10(+0.20%) |
Oct 09, 2020 | 48.76 | 48.78 | 48.66 | 48.71 | 1,162,720 | -0.03(-0.05%) |
Oct 08, 2020 | 48.63 | 48.74 | 48.63 | 48.74 | 794,311 | +0.06(+0.13%) |
Oct 07, 2020 | 48.70 | 48.73 | 48.65 | 48.68 | 837,897 | -0.05(-0.11%) |
Oct 06, 2020 | 48.68 | 48.75 | 48.61 | 48.73 | 1,198,470 | +0.04(+0.09%) |
Oct 05, 2020 | 48.75 | 48.76 | 48.66 | 48.68 | 1,010,711 | -0.13(-0.27%) |
Oct 02, 2020 | 48.83 | 48.87 | 48.75 | 48.82 | 1,574,960 | -0.02(-0.04%) |
Oct 01, 2020 | 48.77 | 48.86 | 48.74 | 48.83 | 1,188,858 | +0.12(+0.25%) |
Sep 30, 2020 | 48.80 | 48.82 | 48.60 | 48.71 | 1,438,674 | -0.11(-0.22%) |
Sep 29, 2020 | 48.79 | 48.85 | 48.77 | 48.82 | 1,789,850 | +0.03(+0.05%) |
Sep 28, 2020 | 48.87 | 48.87 | 48.75 | 48.79 | 1,187,768 | +0.02(+0.03%) |
Sep 25, 2020 | 48.80 | 48.82 | 48.75 | 48.78 | 1,805,086 | +0.02(+0.04%) |
Sep 24, 2020 | 48.75 | 48.82 | 48.70 | 48.75 | 779,980 | +0.00(+0.00%) |
Sep 23, 2020 | 48.82 | 48.82 | 48.73 | 48.75 | 737,467 | -0.07(-0.14%) |
Sep 22, 2020 | 48.83 | 48.85 | 48.81 | 48.83 | 711,432 | +0.01(+0.02%) |
Sep 21, 2020 | 48.85 | 48.91 | 48.79 | 48.82 | 1,073,807 | +0.02(+0.04%) |
Sep 18, 2020 | 48.88 | 48.91 | 48.75 | 48.80 | 805,118 | -0.05(-0.11%) |
Sep 17, 2020 | 48.93 | 48.93 | 48.83 | 48.85 | 460,585 | -0.02(-0.04%) |
Sep 16, 2020 | 48.90 | 48.94 | 48.83 | 48.87 | 1,039,018 | +0.03(+0.05%) |
Sep 15, 2020 | 48.85 | 48.89 | 48.83 | 48.84 | 1,072,348 | -0.05(-0.11%) |
Sep 14, 2020 | 48.91 | 48.97 | 48.84 | 48.90 | 828,330 | +0.02(+0.04%) |
Sep 11, 2020 | 48.89 | 48.92 | 48.83 | 48.88 | 821,752 | +0.04(+0.07%) |
Sep 10, 2020 | 48.80 | 48.84 | 48.69 | 48.84 | 1,411,211 | +0.05(+0.11%) |
Sep 09, 2020 | 48.87 | 48.87 | 48.71 | 48.79 | 995,978 | +0.01(+0.02%) |
Sep 08, 2020 | 48.81 | 48.88 | 48.76 | 48.78 | 788,818 | -0.01(-0.02%) |
Sep 04, 2020 | 49.03 | 49.03 | 48.75 | 48.79 | 1,054,857 | -0.16(-0.32%) |
Sep 03, 2020 | 49.00 | 49.12 | 48.94 | 48.95 | 741,639 | -0.08(-0.16%) |
Sep 02, 2020 | 48.91 | 49.05 | 48.90 | 49.03 | 803,524 | +0.11(+0.22%) |
Sep 01, 2020 | 48.76 | 48.95 | 48.76 | 48.92 | 976,847 | +0.15(+0.31%) |
Aug 31, 2020 | 48.73 | 48.82 | 48.69 | 48.77 | 1,574,864 | +0.07(+0.15%) |
Aug 28, 2020 | 48.72 | 48.75 | 48.65 | 48.70 | 1,199,246 | +0.06(+0.13%) |
Aug 27, 2020 | 48.84 | 48.85 | 48.60 | 48.64 | 580,515 | -0.16(-0.33%) |
Aug 26, 2020 | 48.76 | 48.83 | 48.72 | 48.80 | 819,790 | -0.01(-0.02%) |
Aug 25, 2020 | 48.79 | 48.85 | 48.75 | 48.81 | 824,649 | -0.06(-0.13%) |
Aug 24, 2020 | 48.94 | 48.94 | 48.84 | 48.87 | 633,719 | -0.02(-0.04%) |
Aug 21, 2020 | 48.90 | 48.93 | 48.83 | 48.89 | 495,518 | -0.01(-0.02%) |
Aug 20, 2020 | 48.85 | 48.93 | 48.85 | 48.90 | 1,169,056 | +0.09(+0.18%) |
Aug 19, 2020 | 48.88 | 48.95 | 48.80 | 48.81 | 644,319 | -0.04(-0.09%) |
Aug 18, 2020 | 48.83 | 48.88 | 48.80 | 48.85 | 600,492 | +0.11(+0.24%) |
Aug 17, 2020 | 48.72 | 48.80 | 48.70 | 48.74 | 576,349 | +0.04(+0.09%) |
Aug 14, 2020 | 48.78 | 48.85 | 48.69 | 48.69 | 1,076,974 | -0.04(-0.09%) |
Aug 13, 2020 | 48.88 | 48.96 | 48.72 | 48.74 | 918,535 | -0.11(-0.23%) |
Aug 12, 2020 | 48.84 | 49.03 | 48.81 | 48.85 | 695,757 | -0.12(-0.25%) |
Aug 11, 2020 | 49.06 | 49.06 | 48.91 | 48.98 | 1,245,182 | -0.19(-0.38%) |
Aug 10, 2020 | 49.25 | 49.27 | 49.14 | 49.16 | 910,705 | -0.04(-0.09%) |
Aug 07, 2020 | 49.25 | 49.28 | 49.17 | 49.21 | 686,171 | -0.02(-0.04%) |
Aug 06, 2020 | 49.18 | 49.25 | 49.18 | 49.22 | 582,775 | +0.06(+0.13%) |
Aug 05, 2020 | 49.16 | 49.24 | 49.09 | 49.16 | 590,405 | -0.04(-0.07%) |
Aug 04, 2020 | 49.15 | 49.22 | 49.12 | 49.20 | 889,248 | +0.13(+0.27%) |