Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 49.11 | 49.12 | 49.04 | 49.04 | 26,729 | -0.03(-0.07%) |
Nov 27, 2020 | 49.10 | 49.10 | 49.02 | 49.08 | 21,689 | +0.01(+0.02%) |
Nov 25, 2020 | 48.97 | 49.08 | 48.97 | 49.07 | 23,944 | +0.05(+0.11%) |
Nov 24, 2020 | 49.03 | 49.03 | 48.95 | 49.02 | 22,091 | +0.01(+0.02%) |
Nov 23, 2020 | 49.04 | 49.04 | 48.95 | 49.01 | 21,856 | -0.04(-0.08%) |
Nov 20, 2020 | 49.02 | 49.04 | 48.97 | 49.04 | 25,471 | +0.04(+0.08%) |
Nov 19, 2020 | 48.98 | 49.02 | 48.94 | 49.01 | 32,009 | +0.09(+0.19%) |
Nov 18, 2020 | 48.98 | 48.98 | 48.85 | 48.91 | 63,580 | -0.06(-0.11%) |
Nov 17, 2020 | 48.84 | 48.98 | 48.84 | 48.97 | 32,478 | +0.03(+0.05%) |
Nov 16, 2020 | 48.99 | 48.99 | 48.88 | 48.94 | 18,723 | +0.03(+0.06%) |
Nov 13, 2020 | 48.99 | 48.99 | 48.85 | 48.91 | 60,723 | +0.00(+0.00%) |
Nov 12, 2020 | 48.85 | 48.99 | 48.85 | 48.91 | 37,277 | -0.05(-0.09%) |
Nov 11, 2020 | 48.85 | 48.96 | 48.84 | 48.96 | 41,994 | +0.01(+0.02%) |
Nov 10, 2020 | 48.85 | 48.96 | 48.85 | 48.95 | 43,811 | +0.05(+0.10%) |
Nov 09, 2020 | 48.96 | 48.96 | 48.90 | 48.90 | 24,109 | -0.03(-0.06%) |
Nov 06, 2020 | 48.92 | 48.95 | 48.91 | 48.94 | 23,429 | -0.02(-0.03%) |
Nov 05, 2020 | 48.95 | 48.96 | 48.91 | 48.95 | 37,453 | +0.02(+0.04%) |
Nov 04, 2020 | 48.87 | 48.94 | 48.87 | 48.93 | 19,637 | +0.08(+0.17%) |
Nov 03, 2020 | 48.77 | 48.86 | 48.77 | 48.85 | 31,895 | +0.03(+0.06%) |
Nov 02, 2020 | 48.90 | 48.90 | 48.77 | 48.82 | 22,866 | -0.03(-0.06%) |
Oct 30, 2020 | 48.85 | 48.89 | 48.71 | 48.85 | 126,175 | -0.01(-0.03%) |
Oct 29, 2020 | 48.90 | 48.90 | 48.86 | 48.86 | 27,312 | -0.04(-0.09%) |
Oct 28, 2020 | 48.81 | 48.93 | 48.81 | 48.90 | 36,549 | +0.00(+0.00%) |
Oct 27, 2020 | 48.89 | 48.92 | 48.87 | 48.90 | 18,549 | -0.00(-0.00%) |
Oct 26, 2020 | 48.86 | 48.90 | 48.86 | 48.90 | 10,936 | +0.04(+0.07%) |
Oct 23, 2020 | 48.86 | 48.88 | 48.85 | 48.87 | 18,718 | +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 | 48.90 | 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 | 48.91 | 48.91 | 48.88 | 48.90 | 18,920 | -0.01(-0.03%) |
Oct 14, 2020 | 48.94 | 48.94 | 48.88 | 48.91 | 91,021 | +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 | 83,910 | +0.04(+0.08%) |
Oct 09, 2020 | 48.87 | 48.88 | 48.76 | 48.82 | 27,862 | -0.02(-0.05%) |
Oct 08, 2020 | 48.75 | 48.85 | 48.75 | 48.85 | 54,438 | +0.04(+0.09%) |
Oct 07, 2020 | 48.84 | 48.84 | 48.77 | 48.80 | 19,327 | -0.03(-0.05%) |
Oct 06, 2020 | 48.79 | 48.83 | 48.79 | 48.83 | 11,038 | +0.05(+0.11%) |
Oct 05, 2020 | 48.79 | 48.83 | 48.76 | 48.77 | 53,658 | -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 | 30,445 | +0.03(+0.06%) |
Sep 30, 2020 | 48.79 | 48.84 | 48.76 | 48.77 | 9,440 | +0.03(+0.06%) |
Sep 29, 2020 | 48.79 | 48.84 | 48.75 | 48.75 | 20,661 | -0.04(-0.08%) |
Sep 28, 2020 | 48.80 | 48.80 | 48.75 | 48.78 | 25,521 | +0.03(+0.06%) |
Sep 25, 2020 | 48.83 | 48.83 | 48.75 | 48.75 | 34,674 | -0.07(-0.14%) |
Sep 24, 2020 | 48.84 | 48.84 | 48.81 | 48.82 | 32,199 | -0.03(-0.07%) |
Sep 23, 2020 | 48.93 | 48.94 | 48.85 | 48.86 | 35,347 | -0.07(-0.15%) |
Sep 22, 2020 | 48.96 | 48.96 | 48.91 | 48.93 | 34,271 | +0.01(+0.02%) |
Sep 21, 2020 | 48.95 | 48.96 | 48.89 | 48.92 | 76,253 | -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 | 31,298 | +0.12(+0.25%) |
Sep 16, 2020 | 48.86 | 48.93 | 48.80 | 48.84 | 46,125 | -0.02(-0.04%) |
Sep 15, 2020 | 48.87 | 48.95 | 48.86 | 48.86 | 17,685 | -0.09(-0.19%) |
Sep 14, 2020 | 48.85 | 48.96 | 48.85 | 48.95 | 34,171 | +0.08(+0.17%) |
Sep 11, 2020 | 48.90 | 48.90 | 48.82 | 48.87 | 20,675 | +0.02(+0.04%) |
Sep 10, 2020 | 48.90 | 48.90 | 48.77 | 48.85 | 61,989 | +0.01(+0.02%) |
Sep 09, 2020 | 48.90 | 48.90 | 48.79 | 48.84 | 27,840 | -0.03(-0.06%) |
Sep 08, 2020 | 48.90 | 48.90 | 48.85 | 48.87 | 27,585 | -0.05(-0.09%) |
Sep 04, 2020 | 48.86 | 48.93 | 48.85 | 48.91 | 18,413 | -0.05(-0.10%) |
Sep 03, 2020 | 48.91 | 48.97 | 48.89 | 48.96 | 17,833 | +0.03(+0.07%) |
Sep 02, 2020 | 48.88 | 48.93 | 48.88 | 48.93 | 22,661 | +0.07(+0.13%) |