Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 48.05 | 48.06 | 48.03 | 48.06 | 219,238 | +0.00(+0.00%) |
Nov 27, 2020 | 48.03 | 48.06 | 48.01 | 48.06 | 110,581 | +0.06(+0.12%) |
Nov 25, 2020 | 48.03 | 48.04 | 47.98 | 48.01 | 525,418 | -0.03(-0.06%) |
Nov 24, 2020 | 48.01 | 48.05 | 47.99 | 48.04 | 315,458 | +0.03(+0.06%) |
Nov 23, 2020 | 48.03 | 48.05 | 48.00 | 48.01 | 326,734 | +0.00(+0.00%) |
Nov 20, 2020 | 48.04 | 48.05 | 48.01 | 48.01 | 285,064 | +0.02(+0.04%) |
Nov 19, 2020 | 48.02 | 48.04 | 47.99 | 47.99 | 277,430 | +0.02(+0.04%) |
Nov 18, 2020 | 47.98 | 48.02 | 47.96 | 47.97 | 332,365 | +0.01(+0.02%) |
Nov 17, 2020 | 47.95 | 48.00 | 47.91 | 47.96 | 443,429 | +0.03(+0.06%) |
Nov 16, 2020 | 48.01 | 48.02 | 47.92 | 47.93 | 683,641 | -0.09(-0.18%) |
Nov 13, 2020 | 48.01 | 48.02 | 47.94 | 48.02 | 684,444 | +0.00(+0.00%) |
Nov 12, 2020 | 48.00 | 48.03 | 47.95 | 48.02 | 433,161 | +0.03(+0.06%) |
Nov 11, 2020 | 47.96 | 48.03 | 47.94 | 47.99 | 178,735 | +0.03(+0.06%) |
Nov 10, 2020 | 47.96 | 48.01 | 47.96 | 47.96 | 420,112 | +0.00(+0.00%) |
Nov 09, 2020 | 47.91 | 48.00 | 47.91 | 47.96 | 280,464 | -0.04(-0.08%) |
Nov 06, 2020 | 47.97 | 48.01 | 47.96 | 48.00 | 388,073 | +0.01(+0.02%) |
Nov 05, 2020 | 47.97 | 48.04 | 47.94 | 47.99 | 200,127 | +0.00(+0.00%) |
Nov 04, 2020 | 48.03 | 48.05 | 47.93 | 47.99 | 222,634 | +0.11(+0.22%) |
Nov 03, 2020 | 47.89 | 47.94 | 47.87 | 47.88 | 377,129 | +0.01(+0.02%) |
Nov 02, 2020 | 47.85 | 47.93 | 47.85 | 47.87 | 451,058 | +0.03(+0.06%) |
Oct 30, 2020 | 47.90 | 47.94 | 47.84 | 47.84 | 226,950 | -0.05(-0.10%) |
Oct 29, 2020 | 47.92 | 47.97 | 47.88 | 47.89 | 492,865 | -0.03(-0.06%) |
Oct 28, 2020 | 47.95 | 47.98 | 47.91 | 47.92 | 347,012 | -0.02(-0.04%) |
Oct 27, 2020 | 47.94 | 47.97 | 47.90 | 47.94 | 410,958 | -0.03(-0.06%) |
Oct 26, 2020 | 47.97 | 47.97 | 47.90 | 47.97 | 502,126 | +0.02(+0.04%) |
Oct 23, 2020 | 47.95 | 47.96 | 47.90 | 47.95 | 362,228 | +0.03(+0.06%) |
Oct 22, 2020 | 47.95 | 47.98 | 47.92 | 47.92 | 199,070 | -0.04(-0.08%) |
Oct 21, 2020 | 47.96 | 47.97 | 47.92 | 47.96 | 287,351 | -0.02(-0.04%) |
Oct 20, 2020 | 47.97 | 47.98 | 47.93 | 47.98 | 626,968 | +0.01(+0.02%) |
Oct 19, 2020 | 47.96 | 47.99 | 47.94 | 47.97 | 263,269 | +0.03(+0.06%) |
Oct 16, 2020 | 47.96 | 47.99 | 47.94 | 47.94 | 222,175 | -0.02(-0.04%) |
Oct 15, 2020 | 47.99 | 48.00 | 47.95 | 47.96 | 288,224 | +0.00(+0.00%) |
Oct 14, 2020 | 47.96 | 47.99 | 47.95 | 47.96 | 209,058 | -0.01(-0.02%) |
Oct 13, 2020 | 47.99 | 48.00 | 47.97 | 47.97 | 163,679 | -0.03(-0.06%) |
Oct 12, 2020 | 47.96 | 48.00 | 47.95 | 48.00 | 189,976 | +0.00(+0.00%) |
Oct 09, 2020 | 47.98 | 48.01 | 47.95 | 48.00 | 302,116 | +0.02(+0.04%) |
Oct 08, 2020 | 47.98 | 48.01 | 47.97 | 47.98 | 417,386 | +0.00(+0.00%) |
Oct 07, 2020 | 48.01 | 48.02 | 47.98 | 47.98 | 331,869 | -0.03(-0.06%) |
Oct 06, 2020 | 48.02 | 48.03 | 47.98 | 48.01 | 353,993 | +0.03(+0.06%) |
Oct 05, 2020 | 48.01 | 48.03 | 47.96 | 47.98 | 304,423 | -0.04(-0.08%) |
Oct 02, 2020 | 48.02 | 48.03 | 47.96 | 48.02 | 536,854 | +0.03(+0.06%) |
Oct 01, 2020 | 47.99 | 48.04 | 47.99 | 47.99 | 336,880 | -0.00(-0.00%) |
Sep 30, 2020 | 48.04 | 48.05 | 47.98 | 47.99 | 346,711 | -0.04(-0.08%) |
Sep 29, 2020 | 48.04 | 48.05 | 48.00 | 48.03 | 208,551 | +0.02(+0.04%) |
Sep 28, 2020 | 48.03 | 48.06 | 48.00 | 48.01 | 264,140 | -0.01(-0.02%) |
Sep 25, 2020 | 48.06 | 48.07 | 48.02 | 48.02 | 306,666 | -0.05(-0.10%) |
Sep 24, 2020 | 48.07 | 48.07 | 48.04 | 48.07 | 389,621 | +0.03(+0.07%) |
Sep 23, 2020 | 48.05 | 48.07 | 48.02 | 48.03 | 227,886 | -0.01(-0.03%) |
Sep 22, 2020 | 48.07 | 48.08 | 48.03 | 48.05 | 395,724 | -0.02(-0.04%) |
Sep 21, 2020 | 48.03 | 48.09 | 48.03 | 48.07 | 257,741 | +0.01(+0.02%) |
Sep 18, 2020 | 48.06 | 48.06 | 48.01 | 48.06 | 138,836 | +0.00(+0.00%) |
Sep 17, 2020 | 48.06 | 48.07 | 48.04 | 48.06 | 119,016 | +0.00(+0.00%) |
Sep 16, 2020 | 48.06 | 48.07 | 48.01 | 48.06 | 217,563 | +0.00(+0.00%) |
Sep 15, 2020 | 48.05 | 48.06 | 48.01 | 48.06 | 236,550 | +0.00(+0.00%) |
Sep 14, 2020 | 48.04 | 48.06 | 48.01 | 48.06 | 370,107 | +0.04(+0.08%) |
Sep 11, 2020 | 48.04 | 48.06 | 48.00 | 48.02 | 360,912 | -0.05(-0.10%) |
Sep 10, 2020 | 48.03 | 48.07 | 48.00 | 48.07 | 353,336 | +0.08(+0.16%) |
Sep 09, 2020 | 48.03 | 48.05 | 47.99 | 47.99 | 425,080 | -0.04(-0.08%) |
Sep 08, 2020 | 48.03 | 48.05 | 47.99 | 48.03 | 314,160 | +0.03(+0.06%) |
Sep 04, 2020 | 47.99 | 48.04 | 47.98 | 48.00 | 469,611 | -0.02(-0.04%) |
Sep 03, 2020 | 47.98 | 48.03 | 47.97 | 48.02 | 592,458 | +0.00(+0.00%) |
Sep 02, 2020 | 48.01 | 48.05 | 47.97 | 48.02 | 403,148 | +0.02(+0.04%) |