Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 47.23 | 47.26 | 47.10 | 47.13 | 330,824 | -0.09(-0.18%) |
Oct 29, 2020 | 47.30 | 47.38 | 47.18 | 47.22 | 153,371 | -0.11(-0.24%) |
Oct 28, 2020 | 47.37 | 47.45 | 47.29 | 47.33 | 224,116 | -0.08(-0.17%) |
Oct 27, 2020 | 47.45 | 47.48 | 47.31 | 47.41 | 239,513 | +0.05(+0.11%) |
Oct 26, 2020 | 47.37 | 47.38 | 47.30 | 47.36 | 127,109 | +0.04(+0.09%) |
Oct 23, 2020 | 47.23 | 47.32 | 47.21 | 47.32 | 155,320 | +0.06(+0.13%) |
Oct 22, 2020 | 47.36 | 47.40 | 47.23 | 47.26 | 204,943 | -0.10(-0.22%) |
Oct 21, 2020 | 47.36 | 47.38 | 47.32 | 47.36 | 163,169 | +0.00(+0.00%) |
Oct 20, 2020 | 47.36 | 47.40 | 47.32 | 47.36 | 156,248 | -0.07(-0.15%) |
Oct 19, 2020 | 47.48 | 47.50 | 47.40 | 47.43 | 241,921 | -0.09(-0.18%) |
Oct 16, 2020 | 47.51 | 47.53 | 47.47 | 47.52 | 278,676 | +0.03(+0.05%) |
Oct 15, 2020 | 47.52 | 47.56 | 47.45 | 47.49 | 913,444 | -0.03(-0.07%) |
Oct 14, 2020 | 47.66 | 47.66 | 47.51 | 47.52 | 298,788 | +0.00(+0.00%) |
Oct 13, 2020 | 47.46 | 47.56 | 47.46 | 47.52 | 128,718 | +0.06(+0.13%) |
Oct 12, 2020 | 47.47 | 47.49 | 47.42 | 47.46 | 213,466 | +0.04(+0.09%) |
Oct 09, 2020 | 47.42 | 47.47 | 47.34 | 47.42 | 205,632 | +0.03(+0.07%) |
Oct 08, 2020 | 47.24 | 47.41 | 47.24 | 47.39 | 127,211 | +0.04(+0.09%) |
Oct 07, 2020 | 47.32 | 47.35 | 47.28 | 47.34 | 114,517 | +0.02(+0.04%) |
Oct 06, 2020 | 47.23 | 47.34 | 47.17 | 47.32 | 174,856 | +0.06(+0.13%) |
Oct 05, 2020 | 47.21 | 47.30 | 47.19 | 47.26 | 260,000 | -0.10(-0.20%) |
Oct 02, 2020 | 47.43 | 47.43 | 47.28 | 47.36 | 416,803 | -0.07(-0.15%) |
Oct 01, 2020 | 47.33 | 47.43 | 47.31 | 47.43 | 801,325 | +0.07(+0.15%) |
Sep 30, 2020 | 47.37 | 47.40 | 47.25 | 47.36 | 245,231 | -0.01(-0.02%) |
Sep 29, 2020 | 47.27 | 47.39 | 47.27 | 47.37 | 283,220 | +0.10(+0.20%) |
Sep 28, 2020 | 47.32 | 47.35 | 47.19 | 47.27 | 258,898 | -0.04(-0.09%) |
Sep 25, 2020 | 47.29 | 47.33 | 47.19 | 47.32 | 243,745 | +0.00(+0.00%) |
Sep 24, 2020 | 47.27 | 47.32 | 47.18 | 47.32 | 161,034 | +0.04(+0.09%) |
Sep 23, 2020 | 47.27 | 47.38 | 47.23 | 47.27 | 147,547 | -0.03(-0.07%) |
Sep 22, 2020 | 47.40 | 47.44 | 47.28 | 47.31 | 236,274 | -0.14(-0.29%) |
Sep 21, 2020 | 47.52 | 47.54 | 47.36 | 47.45 | 341,053 | -0.08(-0.16%) |
Sep 18, 2020 | 47.56 | 47.56 | 47.50 | 47.52 | 115,744 | +0.01(+0.02%) |
Sep 17, 2020 | 47.55 | 47.61 | 47.50 | 47.51 | 138,025 | +0.02(+0.04%) |
Sep 16, 2020 | 47.51 | 47.59 | 47.50 | 47.50 | 109,821 | -0.02(-0.04%) |
Sep 15, 2020 | 47.50 | 47.57 | 47.50 | 47.51 | 123,212 | -0.03(-0.05%) |
Sep 14, 2020 | 47.53 | 47.57 | 47.51 | 47.54 | 157,915 | +0.03(+0.05%) |
Sep 11, 2020 | 47.50 | 47.54 | 47.48 | 47.51 | 204,200 | +0.02(+0.04%) |
Sep 10, 2020 | 47.44 | 47.50 | 47.40 | 47.50 | 294,627 | +0.02(+0.04%) |
Sep 09, 2020 | 47.47 | 47.49 | 47.41 | 47.48 | 203,736 | +0.03(+0.07%) |
Sep 08, 2020 | 47.51 | 47.56 | 47.39 | 47.45 | 114,537 | -0.07(-0.15%) |
Sep 04, 2020 | 47.60 | 47.60 | 47.42 | 47.51 | 249,757 | -0.19(-0.40%) |
Sep 03, 2020 | 47.77 | 47.77 | 47.57 | 47.70 | 286,365 | -0.03(-0.05%) |
Sep 02, 2020 | 47.54 | 47.74 | 47.54 | 47.73 | 273,792 | +0.20(+0.42%) |
Sep 01, 2020 | 47.47 | 47.60 | 47.43 | 47.53 | 185,027 | +0.06(+0.13%) |
Aug 31, 2020 | 47.39 | 47.49 | 47.38 | 47.47 | 141,593 | +0.11(+0.24%) |
Aug 28, 2020 | 47.33 | 47.42 | 47.33 | 47.36 | 130,313 | +0.01(+0.02%) |
Aug 27, 2020 | 47.44 | 47.52 | 47.32 | 47.35 | 192,363 | -0.10(-0.21%) |
Aug 26, 2020 | 47.48 | 47.51 | 47.29 | 47.45 | 202,943 | -0.04(-0.09%) |
Aug 25, 2020 | 47.51 | 47.53 | 47.39 | 47.49 | 266,255 | -0.09(-0.18%) |
Aug 24, 2020 | 47.53 | 47.58 | 47.53 | 47.58 | 141,370 | +0.05(+0.11%) |
Aug 21, 2020 | 47.51 | 47.53 | 47.46 | 47.53 | 121,666 | +0.02(+0.04%) |
Aug 20, 2020 | 47.47 | 47.57 | 47.42 | 47.51 | 168,562 | +0.08(+0.16%) |
Aug 19, 2020 | 47.47 | 47.49 | 47.41 | 47.43 | 156,149 | +0.01(+0.02%) |
Aug 18, 2020 | 47.40 | 47.46 | 47.30 | 47.42 | 189,775 | +0.05(+0.11%) |
Aug 17, 2020 | 47.38 | 47.39 | 47.27 | 47.37 | 139,716 | +0.08(+0.16%) |
Aug 14, 2020 | 47.32 | 47.47 | 47.25 | 47.29 | 165,235 | -0.10(-0.22%) |
Aug 13, 2020 | 47.56 | 47.56 | 47.34 | 47.40 | 187,633 | -0.09(-0.18%) |
Aug 12, 2020 | 47.53 | 47.59 | 47.36 | 47.48 | 263,933 | -0.15(-0.31%) |
Aug 11, 2020 | 47.71 | 47.71 | 47.54 | 47.63 | 168,595 | -0.14(-0.29%) |
Aug 10, 2020 | 47.79 | 47.82 | 47.70 | 47.77 | 234,063 | +0.03(+0.05%) |
Aug 07, 2020 | 47.79 | 47.82 | 47.70 | 47.74 | 151,793 | -0.04(-0.09%) |
Aug 06, 2020 | 47.77 | 47.82 | 47.68 | 47.78 | 165,021 | +0.03(+0.07%) |
Aug 05, 2020 | 47.74 | 47.77 | 47.66 | 47.75 | 281,571 | +0.00(+0.00%) |
Aug 04, 2020 | 47.68 | 47.75 | 47.64 | 47.75 | 163,238 | +0.11(+0.24%) |