Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 48.93 | 48.94 | 48.87 | 48.87 | 26,825 | -0.03(-0.07%) |
Nov 27, 2020 | 48.92 | 48.92 | 48.84 | 48.90 | 21,767 | +0.01(+0.02%) |
Nov 25, 2020 | 48.79 | 48.90 | 48.79 | 48.89 | 24,030 | +0.05(+0.11%) |
Nov 24, 2020 | 48.86 | 48.86 | 48.78 | 48.84 | 22,170 | +0.01(+0.02%) |
Nov 23, 2020 | 48.87 | 48.87 | 48.78 | 48.83 | 21,934 | -0.04(-0.08%) |
Nov 20, 2020 | 48.84 | 48.87 | 48.79 | 48.87 | 25,562 | +0.04(+0.08%) |
Nov 19, 2020 | 48.80 | 48.84 | 48.76 | 48.83 | 32,124 | +0.09(+0.19%) |
Nov 18, 2020 | 48.80 | 48.80 | 48.67 | 48.74 | 63,809 | -0.06(-0.11%) |
Nov 17, 2020 | 48.66 | 48.80 | 48.66 | 48.79 | 32,595 | +0.03(+0.05%) |
Nov 16, 2020 | 48.81 | 48.81 | 48.70 | 48.77 | 18,790 | +0.03(+0.06%) |
Nov 13, 2020 | 48.81 | 48.81 | 48.67 | 48.74 | 60,941 | +0.00(+0.00%) |
Nov 12, 2020 | 48.67 | 48.81 | 48.67 | 48.74 | 37,411 | -0.05(-0.10%) |
Nov 11, 2020 | 48.67 | 48.79 | 48.66 | 48.79 | 42,145 | +0.01(+0.02%) |
Nov 10, 2020 | 48.67 | 48.79 | 48.67 | 48.78 | 43,969 | +0.05(+0.10%) |
Nov 09, 2020 | 48.79 | 48.79 | 48.72 | 48.73 | 24,196 | -0.03(-0.06%) |
Nov 06, 2020 | 48.75 | 48.78 | 48.74 | 48.76 | 23,513 | -0.02(-0.03%) |
Nov 05, 2020 | 48.78 | 48.79 | 48.74 | 48.78 | 37,588 | +0.02(+0.04%) |
Nov 04, 2020 | 48.70 | 48.77 | 48.70 | 48.76 | 19,708 | +0.08(+0.17%) |
Nov 03, 2020 | 48.60 | 48.68 | 48.60 | 48.67 | 32,009 | +0.03(+0.06%) |
Nov 02, 2020 | 48.72 | 48.72 | 48.59 | 48.65 | 22,948 | -0.03(-0.06%) |
Oct 30, 2020 | 48.67 | 48.71 | 48.54 | 48.67 | 126,628 | -0.01(-0.03%) |
Oct 29, 2020 | 48.73 | 48.73 | 48.68 | 48.69 | 27,410 | -0.04(-0.09%) |
Oct 28, 2020 | 48.64 | 48.76 | 48.64 | 48.73 | 36,681 | +0.00(+0.00%) |
Oct 27, 2020 | 48.71 | 48.75 | 48.70 | 48.73 | 18,616 | -0.00(-0.00%) |
Oct 26, 2020 | 48.68 | 48.73 | 48.68 | 48.73 | 10,975 | +0.04(+0.07%) |
Oct 23, 2020 | 48.68 | 48.70 | 48.67 | 48.69 | 18,785 | +0.03(+0.06%) |
Oct 22, 2020 | 48.75 | 48.75 | 48.66 | 48.66 | 11,448 | -0.04(-0.09%) |
Oct 21, 2020 | 48.72 | 48.72 | 48.70 | 48.71 | 11,412 | -0.01(-0.02%) |
Oct 20, 2020 | 48.71 | 48.72 | 48.69 | 48.72 | 17,746 | +0.00(+0.01%) |
Oct 19, 2020 | 48.72 | 48.73 | 48.70 | 48.71 | 23,676 | +0.00(+0.01%) |
Oct 16, 2020 | 48.70 | 48.71 | 48.70 | 48.71 | 28,394 | -0.01(-0.03%) |
Oct 15, 2020 | 48.74 | 48.74 | 48.70 | 48.72 | 18,988 | -0.01(-0.03%) |
Oct 14, 2020 | 48.77 | 48.77 | 48.70 | 48.73 | 91,348 | +0.04(+0.08%) |
Oct 13, 2020 | 48.69 | 48.70 | 48.69 | 48.70 | 3,364 | +0.01(+0.03%) |
Oct 12, 2020 | 48.66 | 48.70 | 48.66 | 48.68 | 84,212 | +0.04(+0.08%) |
Oct 09, 2020 | 48.69 | 48.70 | 48.58 | 48.65 | 27,962 | -0.02(-0.05%) |
Oct 08, 2020 | 48.57 | 48.67 | 48.57 | 48.67 | 54,633 | +0.04(+0.09%) |
Oct 07, 2020 | 48.66 | 48.66 | 48.60 | 48.63 | 19,396 | -0.03(-0.05%) |
Oct 06, 2020 | 48.62 | 48.66 | 48.62 | 48.65 | 11,078 | +0.05(+0.11%) |
Oct 05, 2020 | 48.62 | 48.66 | 48.58 | 48.60 | 53,850 | -0.05(-0.10%) |
Oct 02, 2020 | 48.66 | 48.66 | 48.62 | 48.65 | 11,875 | +0.02(+0.05%) |
Oct 01, 2020 | 48.62 | 48.65 | 48.60 | 48.63 | 30,554 | +0.03(+0.06%) |
Sep 30, 2020 | 48.62 | 48.66 | 48.58 | 48.60 | 9,474 | +0.03(+0.06%) |
Sep 29, 2020 | 48.62 | 48.66 | 48.57 | 48.57 | 20,735 | -0.04(-0.08%) |
Sep 28, 2020 | 48.63 | 48.63 | 48.57 | 48.61 | 25,613 | +0.03(+0.06%) |
Sep 25, 2020 | 48.65 | 48.65 | 48.58 | 48.58 | 34,798 | -0.07(-0.14%) |
Sep 24, 2020 | 48.66 | 48.66 | 48.64 | 48.65 | 32,315 | -0.03(-0.07%) |
Sep 23, 2020 | 48.76 | 48.76 | 48.67 | 48.68 | 35,474 | -0.07(-0.15%) |
Sep 22, 2020 | 48.78 | 48.78 | 48.73 | 48.75 | 34,394 | +0.01(+0.02%) |
Sep 21, 2020 | 48.77 | 48.78 | 48.72 | 48.74 | 76,527 | -0.02(-0.05%) |
Sep 18, 2020 | 48.68 | 48.76 | 48.68 | 48.76 | 14,697 | -0.02(-0.04%) |
Sep 17, 2020 | 48.69 | 48.79 | 48.69 | 48.78 | 31,410 | +0.12(+0.25%) |
Sep 16, 2020 | 48.68 | 48.76 | 48.63 | 48.66 | 46,290 | -0.02(-0.04%) |
Sep 15, 2020 | 48.70 | 48.77 | 48.68 | 48.68 | 17,749 | -0.09(-0.19%) |
Sep 14, 2020 | 48.67 | 48.78 | 48.67 | 48.77 | 34,293 | +0.08(+0.17%) |
Sep 11, 2020 | 48.73 | 48.73 | 48.65 | 48.69 | 20,749 | +0.02(+0.04%) |
Sep 10, 2020 | 48.73 | 48.73 | 48.60 | 48.67 | 62,211 | +0.01(+0.02%) |
Sep 09, 2020 | 48.73 | 48.73 | 48.62 | 48.66 | 27,940 | -0.03(-0.06%) |
Sep 08, 2020 | 48.73 | 48.73 | 48.67 | 48.69 | 27,684 | -0.05(-0.09%) |
Sep 04, 2020 | 48.68 | 48.76 | 48.67 | 48.74 | 18,479 | -0.05(-0.10%) |
Sep 03, 2020 | 48.74 | 48.79 | 48.72 | 48.79 | 17,897 | +0.03(+0.07%) |
Sep 02, 2020 | 48.71 | 48.76 | 48.71 | 48.76 | 22,743 | +0.06(+0.13%) |