Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 48.85 | 48.85 | 47.82 | 48.15 | 24,200 | -1.22(-2.47%) |
Oct 29, 2020 | 49.37 | 49.64 | 48.28 | 49.37 | 71,200 | +1.24(+2.59%) |
Oct 28, 2020 | 49.11 | 49.11 | 46.92 | 48.12 | 79,910 | +0.91(+1.92%) |
Oct 27, 2020 | 48.15 | 48.15 | 47.02 | 47.22 | 20,024 | -0.07(-0.15%) |
Oct 26, 2020 | 47.40 | 47.57 | 47.02 | 47.29 | 13,526 | -0.39(-0.82%) |
Oct 23, 2020 | 47.64 | 47.70 | 47.30 | 47.68 | 10,900 | -0.02(-0.04%) |
Oct 22, 2020 | 47.95 | 48.03 | 47.61 | 47.70 | 16,913 | -0.29(-0.61%) |
Oct 21, 2020 | 47.85 | 48.22 | 47.85 | 47.99 | 19,992 | +0.54(+1.15%) |
Oct 20, 2020 | 47.15 | 47.56 | 47.15 | 47.45 | 19,323 | +0.27(+0.57%) |
Oct 19, 2020 | 47.30 | 47.62 | 46.99 | 47.18 | 22,048 | +0.35(+0.75%) |
Oct 16, 2020 | 46.73 | 46.89 | 46.45 | 46.83 | 19,200 | -0.10(-0.21%) |
Oct 15, 2020 | 47.05 | 47.05 | 46.60 | 46.93 | 23,280 | -0.87(-1.82%) |
Oct 14, 2020 | 48.28 | 48.28 | 47.80 | 47.80 | 17,976 | -0.80(-1.65%) |
Oct 13, 2020 | 48.56 | 48.64 | 48.48 | 48.60 | 19,127 | -0.13(-0.27%) |
Oct 12, 2020 | 48.59 | 48.75 | 48.59 | 48.73 | 19,823 | +0.34(+0.70%) |
Oct 09, 2020 | 48.23 | 48.48 | 47.98 | 48.39 | 13,400 | -0.58(-1.19%) |
Oct 08, 2020 | 48.66 | 49.00 | 48.49 | 48.97 | 11,519 | +0.57(+1.18%) |
Oct 07, 2020 | 48.47 | 48.75 | 48.40 | 48.40 | 14,437 | +0.28(+0.58%) |
Oct 06, 2020 | 48.67 | 48.67 | 48.10 | 48.12 | 23,473 | +0.56(+1.18%) |
Oct 05, 2020 | 47.56 | 47.57 | 47.21 | 47.56 | 21,650 | +0.09(+0.18%) |
Oct 02, 2020 | 47.40 | 47.62 | 47.18 | 47.47 | 19,300 | -0.03(-0.06%) |
Oct 01, 2020 | 47.18 | 47.60 | 47.18 | 47.50 | 13,978 | +0.57(+1.21%) |
Sep 30, 2020 | 46.93 | 47.28 | 46.88 | 46.93 | 37,876 | +0.77(+1.67%) |
Sep 29, 2020 | 46.62 | 46.68 | 46.16 | 46.16 | 22,459 | -0.73(-1.56%) |
Sep 28, 2020 | 46.70 | 46.91 | 46.58 | 46.89 | 21,147 | +1.05(+2.29%) |
Sep 25, 2020 | 45.45 | 45.86 | 45.38 | 45.84 | 14,800 | -0.30(-0.65%) |
Sep 24, 2020 | 45.89 | 46.41 | 45.89 | 46.14 | 21,197 | -0.89(-1.90%) |
Sep 23, 2020 | 47.47 | 47.47 | 46.96 | 47.03 | 22,331 | +0.08(+0.17%) |
Sep 22, 2020 | 46.95 | 47.08 | 46.66 | 46.95 | 18,985 | -0.37(-0.77%) |
Sep 21, 2020 | 47.26 | 47.32 | 46.77 | 47.32 | 17,297 | -0.68(-1.42%) |
Sep 18, 2020 | 47.94 | 48.10 | 47.86 | 48.00 | 18,200 | +0.11(+0.23%) |
Sep 17, 2020 | 47.77 | 48.00 | 47.77 | 47.89 | 9,537 | -0.29(-0.60%) |
Sep 16, 2020 | 48.34 | 48.39 | 48.18 | 48.18 | 15,756 | +0.10(+0.21%) |
Sep 15, 2020 | 48.14 | 48.16 | 48.02 | 48.08 | 14,253 | +0.14(+0.29%) |
Sep 14, 2020 | 47.54 | 47.98 | 47.54 | 47.94 | 16,675 | +0.58(+1.22%) |
Sep 11, 2020 | 47.21 | 48.80 | 47.21 | 47.36 | 16,400 | +0.63(+1.35%) |
Sep 10, 2020 | 46.80 | 47.12 | 46.57 | 46.73 | 57,233 | -0.86(-1.80%) |
Sep 09, 2020 | 46.80 | 47.72 | 46.80 | 47.59 | 19,788 | +0.79(+1.68%) |
Sep 08, 2020 | 46.85 | 47.52 | 46.61 | 46.80 | 21,906 | -2.20(-4.49%) |
Sep 04, 2020 | 48.74 | 49.07 | 48.28 | 49.00 | 31,100 | +0.03(+0.06%) |
Sep 03, 2020 | 49.70 | 49.88 | 48.91 | 48.97 | 62,692 | -1.86(-3.66%) |
Sep 02, 2020 | 51.00 | 51.00 | 50.34 | 50.83 | 38,266 | +0.24(+0.47%) |
Sep 01, 2020 | 50.69 | 50.75 | 50.55 | 50.59 | 11,975 | +0.66(+1.32%) |
Aug 31, 2020 | 50.23 | 50.23 | 49.56 | 49.93 | 16,531 | +0.64(+1.30%) |
Aug 28, 2020 | 49.30 | 49.45 | 49.13 | 49.29 | 12,300 | +0.26(+0.53%) |
Aug 27, 2020 | 49.00 | 49.20 | 48.54 | 49.03 | 30,807 | -0.37(-0.75%) |
Aug 26, 2020 | 49.26 | 49.55 | 49.09 | 49.40 | 27,008 | +1.06(+2.19%) |
Aug 25, 2020 | 48.23 | 48.51 | 48.03 | 48.34 | 24,829 | -0.36(-0.74%) |
Aug 24, 2020 | 48.97 | 48.97 | 48.50 | 48.70 | 12,964 | +0.26(+0.53%) |
Aug 21, 2020 | 48.37 | 48.57 | 48.25 | 48.45 | 16,200 | +0.23(+0.49%) |
Aug 20, 2020 | 47.87 | 48.22 | 47.73 | 48.21 | 23,106 | +0.22(+0.45%) |
Aug 19, 2020 | 49.66 | 49.66 | 47.99 | 47.99 | 29,774 | -0.66(-1.37%) |
Aug 18, 2020 | 48.87 | 48.95 | 48.66 | 48.66 | 15,341 | -0.09(-0.18%) |
Aug 17, 2020 | 48.80 | 48.85 | 48.62 | 48.75 | 17,521 | +1.26(+2.64%) |
Aug 14, 2020 | 47.62 | 47.68 | 47.40 | 47.49 | 17,600 | -0.43(-0.90%) |
Aug 13, 2020 | 48.15 | 48.15 | 47.73 | 47.92 | 19,843 | -0.12(-0.25%) |
Aug 12, 2020 | 48.02 | 48.10 | 47.75 | 48.04 | 16,313 | +0.01(+0.02%) |
Aug 11, 2020 | 48.47 | 48.47 | 48.00 | 48.03 | 15,965 | -0.54(-1.11%) |
Aug 10, 2020 | 47.77 | 48.58 | 47.77 | 48.57 | 15,600 | -0.51(-1.04%) |
Aug 07, 2020 | 49.00 | 49.18 | 48.68 | 49.08 | 17,000 | -0.73(-1.47%) |
Aug 06, 2020 | 49.19 | 49.83 | 49.19 | 49.81 | 45,082 | +0.11(+0.21%) |
Aug 05, 2020 | 49.50 | 49.96 | 49.50 | 49.70 | 34,622 | +0.90(+1.85%) |
Aug 04, 2020 | 48.43 | 48.80 | 48.43 | 48.80 | 14,880 | +0.77(+1.60%) |