Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 48.81 | 17,983 | +0.05(+0.11%) |
Aug 27, 2020 | 48.89 | 48.89 | 48.75 | 48.76 | 51,783 | -0.07(-0.15%) |
Aug 26, 2020 | 48.76 | 48.85 | 48.75 | 48.84 | 19,706 | -0.02(-0.04%) |
Aug 25, 2020 | 48.86 | 48.87 | 48.84 | 48.86 | 25,437 | -0.00(-0.01%) |
Aug 24, 2020 | 48.87 | 48.87 | 48.85 | 48.86 | 21,323 | -0.01(-0.03%) |
Aug 21, 2020 | 48.87 | 48.88 | 48.86 | 48.87 | 15,090 | +0.02(+0.04%) |
Aug 20, 2020 | 48.86 | 48.88 | 48.81 | 48.86 | 26,637 | +0.00(+0.00%) |
Aug 19, 2020 | 48.86 | 48.94 | 48.81 | 48.86 | 113,440 | +0.02(+0.04%) |
Aug 18, 2020 | 48.86 | 48.86 | 48.83 | 48.84 | 47,937 | +0.01(+0.02%) |
Aug 17, 2020 | 48.76 | 48.85 | 48.76 | 48.83 | 24,613 | -0.01(-0.02%) |
Aug 14, 2020 | 48.85 | 48.86 | 48.81 | 48.84 | 37,833 | -0.01(-0.02%) |
Aug 13, 2020 | 48.85 | 48.87 | 48.85 | 48.85 | 14,097 | -0.03(-0.06%) |
Aug 12, 2020 | 48.86 | 48.87 | 48.82 | 48.87 | 13,802 | +0.00(+0.00%) |
Aug 11, 2020 | 48.91 | 48.91 | 48.86 | 48.87 | 23,697 | -0.06(-0.11%) |
Aug 10, 2020 | 48.98 | 48.98 | 48.89 | 48.93 | 33,953 | +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 | 33,024 | +0.08(+0.17%) |
Aug 04, 2020 | 48.74 | 48.85 | 48.74 | 48.84 | 15,001 | +0.03(+0.07%) |
Aug 03, 2020 | 48.82 | 48.85 | 48.74 | 48.80 | 28,807 | +0.05(+0.11%) |
Jul 31, 2020 | 48.70 | 48.78 | 48.68 | 48.75 | 28,671 | +0.03(+0.05%) |
Jul 30, 2020 | 48.73 | 48.80 | 48.70 | 48.73 | 27,841 | +0.00(+0.00%) |
Jul 29, 2020 | 48.74 | 48.80 | 48.64 | 48.73 | 48,367 | +0.07(+0.15%) |
Jul 28, 2020 | 48.64 | 48.67 | 48.63 | 48.65 | 23,102 | +0.03(+0.06%) |
Jul 27, 2020 | 48.69 | 48.71 | 48.63 | 48.63 | 14,477 | -0.02(-0.04%) |
Jul 24, 2020 | 48.64 | 48.65 | 48.60 | 48.64 | 29,366 | +0.00(+0.00%) |
Jul 23, 2020 | 48.64 | 48.75 | 48.61 | 48.64 | 28,609 | +0.01(+0.02%) |
Jul 22, 2020 | 48.72 | 48.74 | 48.59 | 48.64 | 2,204,394 | -0.06(-0.12%) |
Jul 21, 2020 | 48.75 | 48.76 | 48.63 | 48.70 | 52,678 | +0.02(+0.04%) |
Jul 20, 2020 | 48.65 | 48.68 | 48.63 | 48.67 | 35,300 | +0.02(+0.04%) |
Jul 17, 2020 | 48.73 | 48.76 | 48.63 | 48.65 | 48,585 | +0.00(+0.00%) |
Jul 16, 2020 | 48.63 | 48.66 | 48.63 | 48.65 | 25,861 | +0.04(+0.08%) |
Jul 15, 2020 | 48.61 | 48.63 | 48.60 | 48.62 | 29,113 | +0.00(+0.00%) |
Jul 14, 2020 | 48.60 | 48.62 | 48.54 | 48.62 | 14,454 | +0.01(+0.03%) |
Jul 13, 2020 | 48.57 | 48.61 | 48.56 | 48.60 | 32,062 | +0.03(+0.06%) |
Jul 10, 2020 | 48.61 | 48.62 | 48.55 | 48.58 | 31,958 | +0.00(+0.01%) |
Jul 09, 2020 | 48.53 | 48.62 | 48.53 | 48.57 | 13,354 | -0.02(-0.05%) |
Jul 08, 2020 | 48.62 | 48.62 | 48.55 | 48.59 | 38,021 | +0.03(+0.06%) |
Jul 07, 2020 | 48.58 | 48.59 | 48.52 | 48.56 | 17,014 | +0.03(+0.06%) |
Jul 06, 2020 | 48.60 | 48.61 | 48.51 | 48.53 | 48,993 | -0.01(-0.01%) |
Jul 02, 2020 | 48.50 | 48.54 | 48.44 | 48.54 | 23,320 | +0.05(+0.11%) |
Jul 01, 2020 | 48.47 | 48.49 | 48.44 | 48.49 | 33,798 | +0.03(+0.06%) |
Jun 30, 2020 | 48.50 | 48.50 | 48.42 | 48.46 | 60,175 | +0.03(+0.06%) |
Jun 29, 2020 | 48.50 | 48.50 | 47.34 | 48.43 | 46,235 | +0.04(+0.09%) |
Jun 26, 2020 | 48.42 | 48.44 | 48.37 | 48.39 | 20,297 | -0.00(-0.00%) |
Jun 25, 2020 | 48.52 | 48.52 | 48.35 | 48.39 | 14,885 | -0.03(-0.06%) |
Jun 24, 2020 | 48.56 | 48.56 | 48.39 | 48.42 | 43,323 | -0.00(-0.01%) |
Jun 23, 2020 | 48.45 | 48.48 | 48.40 | 48.42 | 40,219 | +0.02(+0.05%) |
Jun 22, 2020 | 48.51 | 48.51 | 48.36 | 48.40 | 22,199 | -0.05(-0.10%) |
Jun 19, 2020 | 48.43 | 48.56 | 48.35 | 48.45 | 127,863 | +0.02(+0.04%) |
Jun 18, 2020 | 48.55 | 48.56 | 48.38 | 48.43 | 45,508 | +0.03(+0.06%) |
Jun 17, 2020 | 48.36 | 48.44 | 48.28 | 48.40 | 29,128 | +0.10(+0.21%) |
Jun 16, 2020 | 48.09 | 48.50 | 48.09 | 48.30 | 1,642,707 | +0.13(+0.27%) |
Jun 15, 2020 | 48.06 | 48.19 | 48.03 | 48.17 | 31,747 | -0.02(-0.04%) |
Jun 12, 2020 | 48.22 | 48.22 | 48.11 | 48.18 | 11,240 | -0.03(-0.06%) |
Jun 11, 2020 | 48.48 | 48.48 | 48.05 | 48.21 | 35,884 | -0.11(-0.23%) |
Jun 10, 2020 | 48.23 | 48.39 | 48.22 | 48.32 | 17,199 | +0.11(+0.23%) |
Jun 09, 2020 | 48.39 | 48.39 | 48.14 | 48.21 | 19,368 | -0.10(-0.21%) |
Jun 08, 2020 | 48.32 | 48.32 | 48.13 | 48.31 | 29,308 | +0.12(+0.25%) |
Jun 05, 2020 | 48.19 | 48.20 | 48.10 | 48.19 | 20,860 | +0.09(+0.19%) |
Jun 04, 2020 | 48.09 | 48.21 | 48.05 | 48.10 | 18,502 | +0.02(+0.04%) |
Jun 03, 2020 | 48.10 | 48.12 | 48.02 | 48.08 | 22,105 | +0.13(+0.27%) |
Jun 02, 2020 | 47.88 | 48.10 | 47.88 | 47.95 | 8,931 | +0.03(+0.06%) |