Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 47.74 | 47.74 | 47.65 | 47.67 | 119,871 | -0.06(-0.12%) |
Oct 29, 2020 | 47.73 | 47.75 | 47.68 | 47.73 | 99,928 | +0.03(+0.06%) |
Oct 28, 2020 | 47.74 | 47.74 | 47.70 | 47.70 | 149,620 | -0.04(-0.08%) |
Oct 27, 2020 | 47.72 | 47.79 | 47.65 | 47.73 | 259,768 | -0.01(-0.02%) |
Oct 26, 2020 | 47.73 | 47.77 | 47.70 | 47.74 | 176,604 | +0.01(+0.02%) |
Oct 23, 2020 | 47.69 | 47.73 | 47.63 | 47.73 | 146,293 | +0.06(+0.12%) |
Oct 22, 2020 | 47.64 | 47.72 | 47.64 | 47.68 | 170,231 | -0.00(-0.01%) |
Oct 21, 2020 | 47.66 | 47.71 | 47.61 | 47.68 | 263,241 | -0.06(-0.13%) |
Oct 20, 2020 | 47.76 | 47.76 | 47.65 | 47.74 | 180,608 | -0.04(-0.08%) |
Oct 19, 2020 | 47.73 | 47.79 | 47.68 | 47.78 | 162,825 | +0.02(+0.04%) |
Oct 16, 2020 | 47.75 | 47.79 | 47.64 | 47.76 | 114,024 | +0.08(+0.17%) |
Oct 15, 2020 | 47.70 | 47.75 | 47.68 | 47.68 | 139,829 | +0.02(+0.04%) |
Oct 14, 2020 | 47.66 | 47.80 | 47.66 | 47.66 | 129,431 | +0.01(+0.02%) |
Oct 13, 2020 | 47.73 | 47.74 | 47.64 | 47.65 | 193,204 | -0.06(-0.12%) |
Oct 12, 2020 | 47.63 | 47.73 | 47.63 | 47.71 | 164,669 | +0.06(+0.12%) |
Oct 09, 2020 | 47.68 | 47.69 | 47.62 | 47.65 | 291,179 | +0.01(+0.02%) |
Oct 08, 2020 | 47.61 | 47.72 | 47.60 | 47.64 | 267,747 | +0.00(+0.00%) |
Oct 07, 2020 | 47.69 | 47.74 | 47.62 | 47.64 | 638,084 | -0.10(-0.21%) |
Oct 06, 2020 | 47.82 | 47.82 | 47.72 | 47.74 | 268,438 | -0.05(-0.10%) |
Oct 05, 2020 | 47.86 | 47.86 | 47.77 | 47.79 | 317,091 | -0.05(-0.10%) |
Oct 02, 2020 | 47.88 | 47.91 | 47.82 | 47.84 | 289,987 | -0.03(-0.06%) |
Oct 01, 2020 | 47.86 | 47.91 | 47.83 | 47.86 | 264,825 | -0.02(-0.03%) |
Sep 30, 2020 | 47.96 | 47.99 | 47.88 | 47.88 | 275,522 | -0.06(-0.13%) |
Sep 29, 2020 | 47.94 | 48.03 | 47.94 | 47.94 | 267,103 | -0.02(-0.04%) |
Sep 28, 2020 | 47.94 | 47.99 | 47.94 | 47.96 | 207,924 | +0.03(+0.06%) |
Sep 25, 2020 | 47.96 | 47.96 | 47.91 | 47.94 | 193,056 | -0.02(-0.04%) |
Sep 24, 2020 | 47.94 | 47.99 | 47.94 | 47.95 | 213,938 | +0.00(+0.00%) |
Sep 23, 2020 | 47.97 | 47.98 | 47.87 | 47.95 | 255,897 | -0.01(-0.02%) |
Sep 22, 2020 | 47.98 | 48.02 | 47.95 | 47.96 | 140,271 | +0.01(+0.02%) |
Sep 21, 2020 | 47.95 | 48.01 | 47.94 | 47.95 | 209,129 | +0.05(+0.10%) |
Sep 18, 2020 | 47.91 | 47.99 | 47.91 | 47.91 | 166,375 | -0.04(-0.08%) |
Sep 17, 2020 | 47.93 | 47.96 | 47.90 | 47.94 | 118,043 | -0.01(-0.02%) |
Sep 16, 2020 | 47.93 | 47.96 | 47.88 | 47.95 | 173,638 | +0.06(+0.12%) |
Sep 15, 2020 | 47.91 | 47.93 | 47.84 | 47.90 | 141,081 | +0.03(+0.06%) |
Sep 14, 2020 | 47.86 | 47.93 | 47.82 | 47.87 | 180,437 | -0.01(-0.02%) |
Sep 11, 2020 | 47.90 | 47.92 | 47.82 | 47.88 | 326,027 | +0.02(+0.04%) |
Sep 10, 2020 | 47.92 | 47.93 | 47.84 | 47.86 | 595,649 | -0.05(-0.10%) |
Sep 09, 2020 | 47.94 | 47.96 | 47.85 | 47.91 | 164,115 | +0.02(+0.04%) |
Sep 08, 2020 | 47.87 | 47.92 | 47.84 | 47.89 | 185,040 | +0.03(+0.06%) |
Sep 04, 2020 | 47.91 | 47.94 | 47.85 | 47.86 | 137,959 | -0.06(-0.12%) |
Sep 03, 2020 | 47.87 | 47.96 | 47.85 | 47.92 | 373,738 | +0.02(+0.04%) |
Sep 02, 2020 | 47.87 | 47.95 | 47.84 | 47.90 | 301,487 | -0.01(-0.02%) |
Sep 01, 2020 | 47.87 | 47.92 | 47.82 | 47.91 | 212,323 | +0.05(+0.10%) |
Aug 31, 2020 | 47.84 | 47.96 | 47.79 | 47.86 | 162,263 | +0.00(+0.00%) |
Aug 28, 2020 | 47.83 | 47.93 | 47.80 | 47.86 | 123,293 | +0.06(+0.13%) |
Aug 27, 2020 | 48.00 | 48.00 | 47.80 | 47.80 | 211,162 | -0.17(-0.36%) |
Aug 26, 2020 | 48.01 | 48.02 | 47.92 | 47.97 | 235,099 | -0.05(-0.10%) |
Aug 25, 2020 | 48.04 | 48.15 | 47.99 | 48.02 | 225,541 | -0.07(-0.15%) |
Aug 24, 2020 | 48.08 | 48.18 | 48.04 | 48.09 | 196,273 | +0.04(+0.08%) |
Aug 21, 2020 | 48.11 | 48.12 | 48.02 | 48.05 | 205,091 | -0.06(-0.11%) |
Aug 20, 2020 | 48.16 | 48.23 | 48.08 | 48.11 | 307,372 | -0.09(-0.19%) |
Aug 19, 2020 | 48.26 | 48.28 | 48.18 | 48.20 | 274,797 | -0.06(-0.13%) |
Aug 18, 2020 | 48.26 | 48.32 | 48.23 | 48.27 | 187,685 | -0.06(-0.13%) |
Aug 17, 2020 | 48.28 | 48.33 | 48.27 | 48.33 | 176,617 | +0.00(+0.00%) |
Aug 14, 2020 | 48.34 | 48.55 | 48.30 | 48.33 | 343,266 | -0.04(-0.08%) |
Aug 13, 2020 | 48.36 | 48.41 | 48.33 | 48.37 | 224,195 | -0.05(-0.10%) |
Aug 12, 2020 | 48.40 | 48.49 | 48.34 | 48.41 | 359,037 | -0.10(-0.21%) |
Aug 11, 2020 | 48.46 | 48.52 | 48.40 | 48.51 | 240,964 | +0.04(+0.08%) |
Aug 10, 2020 | 48.43 | 48.48 | 48.38 | 48.48 | 573,559 | +0.05(+0.09%) |
Aug 07, 2020 | 48.46 | 48.46 | 48.39 | 48.43 | 141,651 | -0.03(-0.06%) |
Aug 06, 2020 | 48.38 | 48.46 | 48.35 | 48.46 | 188,555 | +0.07(+0.15%) |
Aug 05, 2020 | 48.32 | 48.40 | 48.18 | 48.38 | 608,772 | +0.07(+0.15%) |
Aug 04, 2020 | 48.24 | 48.31 | 48.21 | 48.31 | 178,011 | +0.11(+0.23%) |