Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 48.85 | 48.89 | 48.71 | 48.85 | 126,172 | -0.01(-0.03%) |
Oct 29, 2020 | 48.91 | 48.91 | 48.86 | 48.86 | 27,311 | -0.04(-0.09%) |
Oct 28, 2020 | 48.81 | 48.94 | 48.81 | 48.91 | 36,549 | +0.00(+0.00%) |
Oct 27, 2020 | 48.89 | 48.92 | 48.88 | 48.91 | 18,549 | -0.00(-0.00%) |
Oct 26, 2020 | 48.86 | 48.91 | 48.86 | 48.91 | 10,935 | +0.04(+0.07%) |
Oct 23, 2020 | 48.86 | 48.88 | 48.85 | 48.87 | 18,717 | +0.03(+0.06%) |
Oct 22, 2020 | 48.92 | 48.92 | 48.84 | 48.84 | 11,407 | -0.04(-0.09%) |
Oct 21, 2020 | 48.90 | 48.90 | 48.87 | 48.88 | 11,371 | -0.01(-0.02%) |
Oct 20, 2020 | 48.89 | 48.90 | 48.87 | 48.89 | 17,683 | +0.00(+0.01%) |
Oct 19, 2020 | 48.90 | 48.91 | 48.88 | 48.89 | 23,591 | +0.00(+0.01%) |
Oct 16, 2020 | 48.88 | 48.89 | 48.87 | 48.88 | 28,292 | -0.01(-0.03%) |
Oct 15, 2020 | 48.92 | 48.92 | 48.88 | 48.90 | 18,920 | -0.01(-0.03%) |
Oct 14, 2020 | 48.94 | 48.94 | 48.88 | 48.91 | 91,019 | +0.04(+0.08%) |
Oct 13, 2020 | 48.87 | 48.88 | 48.87 | 48.87 | 3,352 | +0.01(+0.03%) |
Oct 12, 2020 | 48.83 | 48.88 | 48.83 | 48.86 | 83,908 | +0.04(+0.08%) |
Oct 09, 2020 | 48.87 | 48.88 | 48.76 | 48.82 | 27,861 | -0.02(-0.05%) |
Oct 08, 2020 | 48.75 | 48.85 | 48.75 | 48.85 | 54,436 | +0.04(+0.09%) |
Oct 07, 2020 | 48.84 | 48.84 | 48.77 | 48.80 | 19,326 | -0.03(-0.05%) |
Oct 06, 2020 | 48.79 | 48.84 | 48.79 | 48.83 | 11,038 | +0.05(+0.11%) |
Oct 05, 2020 | 48.79 | 48.83 | 48.76 | 48.78 | 53,656 | -0.05(-0.10%) |
Oct 02, 2020 | 48.84 | 48.84 | 48.79 | 48.83 | 11,833 | +0.02(+0.05%) |
Oct 01, 2020 | 48.80 | 48.82 | 48.77 | 48.80 | 30,444 | +0.03(+0.06%) |
Sep 30, 2020 | 48.79 | 48.84 | 48.76 | 48.78 | 9,440 | +0.03(+0.06%) |
Sep 29, 2020 | 48.79 | 48.84 | 48.75 | 48.75 | 20,660 | -0.04(-0.08%) |
Sep 28, 2020 | 48.80 | 48.80 | 48.75 | 48.78 | 25,520 | +0.03(+0.06%) |
Sep 25, 2020 | 48.83 | 48.83 | 48.76 | 48.76 | 34,673 | -0.07(-0.14%) |
Sep 24, 2020 | 48.84 | 48.84 | 48.81 | 48.82 | 32,198 | -0.03(-0.07%) |
Sep 23, 2020 | 48.93 | 48.94 | 48.85 | 48.86 | 35,346 | -0.07(-0.15%) |
Sep 22, 2020 | 48.96 | 48.96 | 48.91 | 48.93 | 34,270 | +0.01(+0.02%) |
Sep 21, 2020 | 48.95 | 48.96 | 48.89 | 48.92 | 76,252 | -0.02(-0.05%) |
Sep 18, 2020 | 48.86 | 48.94 | 48.86 | 48.94 | 14,644 | -0.02(-0.04%) |
Sep 17, 2020 | 48.87 | 48.97 | 48.87 | 48.96 | 31,297 | +0.12(+0.25%) |
Sep 16, 2020 | 48.86 | 48.93 | 48.80 | 48.84 | 46,124 | -0.02(-0.04%) |
Sep 15, 2020 | 48.88 | 48.95 | 48.86 | 48.86 | 17,685 | -0.09(-0.19%) |
Sep 14, 2020 | 48.85 | 48.96 | 48.85 | 48.95 | 34,170 | +0.08(+0.17%) |
Sep 11, 2020 | 48.90 | 48.90 | 48.82 | 48.87 | 20,674 | +0.02(+0.04%) |
Sep 10, 2020 | 48.90 | 48.90 | 48.77 | 48.85 | 61,987 | +0.01(+0.02%) |
Sep 09, 2020 | 48.90 | 48.90 | 48.79 | 48.84 | 27,839 | -0.03(-0.06%) |
Sep 08, 2020 | 48.90 | 48.90 | 48.85 | 48.87 | 27,584 | -0.05(-0.10%) |
Sep 04, 2020 | 48.86 | 48.93 | 48.85 | 48.91 | 18,413 | -0.05(-0.10%) |
Sep 03, 2020 | 48.92 | 48.97 | 48.89 | 48.96 | 17,833 | +0.03(+0.07%) |
Sep 02, 2020 | 48.89 | 48.93 | 48.89 | 48.93 | 22,661 | +0.07(+0.13%) |
Sep 01, 2020 | 48.76 | 48.89 | 48.76 | 48.87 | 13,278 | +0.03(+0.06%) |
Aug 31, 2020 | 48.82 | 48.92 | 48.82 | 48.84 | 10,773 | +0.02(+0.05%) |
Aug 28, 2020 | 48.86 | 48.86 | 48.78 | 48.82 | 17,982 | +0.05(+0.11%) |
Aug 27, 2020 | 48.89 | 48.89 | 48.76 | 48.76 | 51,782 | -0.07(-0.15%) |
Aug 26, 2020 | 48.76 | 48.85 | 48.75 | 48.84 | 19,706 | -0.02(-0.04%) |
Aug 25, 2020 | 48.87 | 48.87 | 48.84 | 48.86 | 25,437 | -0.00(-0.01%) |
Aug 24, 2020 | 48.87 | 48.87 | 48.86 | 48.86 | 21,323 | -0.01(-0.03%) |
Aug 21, 2020 | 48.87 | 48.88 | 48.86 | 48.87 | 15,089 | +0.02(+0.04%) |
Aug 20, 2020 | 48.87 | 48.88 | 48.81 | 48.86 | 26,636 | +0.00(+0.00%) |
Aug 19, 2020 | 48.86 | 48.94 | 48.81 | 48.86 | 113,437 | +0.02(+0.04%) |
Aug 18, 2020 | 48.86 | 48.87 | 48.83 | 48.84 | 47,936 | +0.01(+0.02%) |
Aug 17, 2020 | 48.76 | 48.85 | 48.76 | 48.83 | 24,612 | -0.01(-0.02%) |
Aug 14, 2020 | 48.85 | 48.87 | 48.81 | 48.84 | 37,832 | -0.01(-0.02%) |
Aug 13, 2020 | 48.85 | 48.87 | 48.85 | 48.85 | 14,097 | -0.03(-0.06%) |
Aug 12, 2020 | 48.87 | 48.87 | 48.82 | 48.87 | 13,801 | +0.00(+0.00%) |
Aug 11, 2020 | 48.91 | 48.91 | 48.86 | 48.87 | 23,696 | -0.06(-0.11%) |
Aug 10, 2020 | 48.98 | 48.98 | 48.89 | 48.93 | 33,952 | +0.05(+0.10%) |
Aug 07, 2020 | 48.94 | 49.04 | 48.79 | 48.88 | 28,024 | -0.06(-0.12%) |
Aug 06, 2020 | 48.98 | 48.98 | 48.88 | 48.94 | 16,495 | +0.02(+0.04%) |
Aug 05, 2020 | 48.85 | 48.93 | 48.83 | 48.92 | 33,023 | +0.08(+0.17%) |
Aug 04, 2020 | 48.75 | 48.85 | 48.75 | 48.84 | 15,001 | +0.03(+0.07%) |