Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 49.29 | 49.29 | 49.29 | 13,741 | +0.02(+0.04%) | |
Dec 30, 2020 | 49.24 | 49.27 | 49.24 | 49.27 | 13,741 | +0.02(+0.05%) |
Dec 29, 2020 | 49.25 | 49.26 | 49.12 | 49.25 | 27,320 | +0.03(+0.06%) |
Dec 28, 2020 | 49.14 | 49.22 | 49.14 | 49.22 | 39,818 | +0.01(+0.02%) |
Dec 24, 2020 | 49.22 | 49.22 | 49.20 | 49.21 | 16,427 | +0.00(+0.00%) |
Dec 23, 2020 | 49.21 | 49.22 | 49.18 | 49.21 | 30,454 | +0.02(+0.04%) |
Dec 22, 2020 | 49.27 | 49.27 | 49.18 | 49.19 | 26,010 | +0.00(+0.00%) |
Dec 21, 2020 | 49.19 | 49.20 | 49.18 | 49.19 | 29,509 | -0.01(-0.02%) |
Dec 18, 2020 | 49.18 | 49.21 | 49.18 | 49.20 | 13,636 | +0.01(+0.02%) |
Dec 17, 2020 | 49.22 | 49.22 | 49.17 | 49.19 | 32,161 | +0.03(+0.06%) |
Dec 16, 2020 | 49.15 | 49.23 | 49.15 | 49.17 | 21,605 | -0.00(-0.01%) |
Dec 15, 2020 | 49.09 | 49.18 | 49.09 | 49.17 | 47,009 | -0.03(-0.07%) |
Dec 14, 2020 | 49.19 | 49.20 | 49.12 | 49.20 | 51,092 | +0.01(+0.01%) |
Dec 11, 2020 | 49.17 | 49.21 | 49.16 | 49.20 | 93,198 | +0.04(+0.08%) |
Dec 10, 2020 | 49.15 | 49.16 | 49.08 | 49.16 | 19,130 | +0.05(+0.10%) |
Dec 09, 2020 | 49.14 | 49.14 | 49.08 | 49.10 | 33,322 | -0.06(-0.12%) |
Dec 08, 2020 | 49.17 | 49.17 | 49.09 | 49.17 | 32,207 | +0.05(+0.09%) |
Dec 07, 2020 | 49.16 | 49.16 | 49.08 | 49.12 | 97,096 | -0.01(-0.02%) |
Dec 04, 2020 | 49.13 | 49.14 | 49.11 | 49.13 | 23,621 | +0.01(+0.02%) |
Dec 03, 2020 | 49.13 | 49.16 | 49.08 | 49.12 | 34,083 | +0.01(+0.03%) |
Dec 02, 2020 | 49.11 | 49.11 | 49.05 | 49.10 | 25,469 | -0.00(-0.01%) |
Dec 01, 2020 | 49.12 | 49.12 | 49.03 | 49.11 | 36,634 | +0.07(+0.13%) |
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 | 23,943 | +0.05(+0.11%) |
Nov 24, 2020 | 49.04 | 49.04 | 48.95 | 49.02 | 22,090 | +0.01(+0.02%) |
Nov 23, 2020 | 49.05 | 49.05 | 48.95 | 49.01 | 21,855 | -0.04(-0.08%) |
Nov 20, 2020 | 49.02 | 49.05 | 48.97 | 49.05 | 25,470 | +0.04(+0.08%) |
Nov 19, 2020 | 48.98 | 49.02 | 48.94 | 49.01 | 32,008 | +0.09(+0.19%) |
Nov 18, 2020 | 48.98 | 48.98 | 48.85 | 48.92 | 63,579 | -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 | 18,722 | +0.03(+0.06%) |
Nov 13, 2020 | 48.99 | 48.99 | 48.85 | 48.92 | 60,721 | +0.00(+0.00%) |
Nov 12, 2020 | 48.85 | 48.99 | 48.85 | 48.92 | 37,276 | -0.05(-0.09%) |
Nov 11, 2020 | 48.85 | 48.96 | 48.84 | 48.96 | 41,993 | +0.01(+0.02%) |
Nov 10, 2020 | 48.85 | 48.96 | 48.85 | 48.95 | 43,810 | +0.05(+0.10%) |
Nov 09, 2020 | 48.96 | 48.96 | 48.90 | 48.91 | 24,109 | -0.03(-0.06%) |
Nov 06, 2020 | 48.92 | 48.95 | 48.92 | 48.94 | 23,428 | -0.02(-0.03%) |
Nov 05, 2020 | 48.95 | 48.96 | 48.92 | 48.95 | 37,452 | +0.02(+0.04%) |
Nov 04, 2020 | 48.87 | 48.94 | 48.87 | 48.93 | 19,637 | +0.08(+0.17%) |
Nov 03, 2020 | 48.78 | 48.86 | 48.78 | 48.85 | 31,894 | +0.03(+0.06%) |
Nov 02, 2020 | 48.90 | 48.90 | 48.77 | 48.82 | 22,865 | -0.03(-0.06%) |
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%) |