Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 118.62 | 118.62 | 124.00 | 442 | +5.38(+4.54%) | |
Apr 29, 2020 | 118.62 | 118.62 | 118.62 | 47 | +0.00(+0.00%) | |
Apr 28, 2020 | 118.62 | 118.62 | 118.62 | 118.62 | 2,397 | +7.37(+6.62%) |
Apr 27, 2020 | 111.25 | 111.25 | 111.25 | 69 | +0.00(+0.00%) | |
Apr 24, 2020 | 111.25 | 111.25 | 111.25 | 112 | +0.00(+0.00%) | |
Apr 23, 2020 | 111.25 | 111.25 | 111.25 | 111.25 | 168 | +1.75(+1.60%) |
Apr 22, 2020 | 109.50 | 109.50 | 109.50 | 50 | +0.00(+0.00%) | |
Apr 21, 2020 | 109.50 | 109.50 | 109.50 | 109.50 | 293 | +11.50(+11.73%) |
Apr 20, 2020 | 98.00 | 98.00 | 98.00 | 5 | +0.00(+0.00%) | |
Apr 17, 2020 | 98.00 | 98.00 | 98.00 | 10 | +0.00(+0.00%) | |
Apr 16, 2020 | 98.00 | 98.00 | 98.00 | 98.00 | 601 | +8.95(+10.05%) |
Apr 15, 2020 | 89.05 | 89.05 | 89.05 | 22 | +0.00(+0.00%) | |
Apr 14, 2020 | 89.05 | 89.05 | 89.05 | 178 | +0.00(+0.00%) | |
Apr 09, 2020 | 89.05 | 89.05 | 89.05 | 0 | +0.00(+0.00%) | |
Apr 02, 2020 | 89.05 | 89.05 | 89.05 | 0 | +0.00(+0.00%) | |
Mar 31, 2020 | 89.05 | 89.05 | 89.05 | 0 | +0.00(+0.00%) | |
Mar 27, 2020 | 89.05 | 89.05 | 89.05 | 0 | +0.00(+0.00%) | |
Mar 26, 2020 | 89.05 | 89.05 | 89.05 | 89.05 | 181 | +2.75(+3.19%) |
Mar 25, 2020 | 86.30 | 86.30 | 86.30 | 86.30 | 101 | +8.85(+11.43%) |
Mar 24, 2020 | 77.45 | 77.45 | 77.45 | 77.45 | 198 | +2.45(+3.27%) |
Mar 23, 2020 | 75.00 | 75.00 | 75.00 | 75.00 | 262 | -0.95(-1.25%) |
Mar 20, 2020 | 78.50 | 81.00 | 75.95 | 75.95 | 1,100 | -4.91(-6.07%) |
Mar 19, 2020 | 80.86 | 80.86 | 80.86 | 20 | +0.00(+0.00%) | |
Mar 18, 2020 | 80.86 | 80.86 | 80.86 | 22 | +0.00(+0.00%) | |
Mar 16, 2020 | 80.86 | 80.86 | 80.86 | 0 | +0.00(+0.00%) | |
Mar 13, 2020 | 80.86 | 80.86 | 80.00 | 80.86 | 400 | -22.26(-21.58%) |
Mar 12, 2020 | 103.11 | 103.11 | 103.11 | 138 | +0.00(+0.00%) | |
Mar 10, 2020 | 103.11 | 103.11 | 103.11 | 0 | -9.89(-8.75%) | |
Mar 06, 2020 | 113.00 | 113.00 | 113.00 | 0 | +3.00(+2.73%) | |
Mar 03, 2020 | 110.00 | 110.00 | 110.00 | 0 | +2.92(+2.73%) | |
Feb 28, 2020 | 107.08 | 107.08 | 107.08 | 0 | +0.00(+0.00%) | |
Feb 27, 2020 | 107.08 | 107.08 | 107.08 | 107.08 | 414 | -6.92(-6.07%) |
Feb 26, 2020 | 114.00 | 114.00 | 114.00 | 3 | +0.00(+0.00%) | |
Feb 25, 2020 | 116.00 | 116.00 | 114.00 | 114.00 | 441 | -3.50(-2.98%) |
Feb 24, 2020 | 117.50 | 117.50 | 117.50 | 85 | +0.00(+0.00%) | |
Feb 21, 2020 | 117.50 | 117.50 | 117.50 | 10 | +0.00(+0.00%) | |
Feb 20, 2020 | 115.20 | 117.50 | 115.20 | 117.50 | 576 | +2.50(+2.17%) |
Feb 19, 2020 | 116.75 | 116.75 | 115.00 | 115.00 | 1,350 | +2.68(+2.39%) |
Feb 18, 2020 | 112.32 | 112.32 | 112.32 | 40 | +0.00(+0.00%) | |
Feb 14, 2020 | 112.32 | 112.32 | 112.32 | 146 | +0.00(+0.00%) | |
Feb 13, 2020 | 114.00 | 114.00 | 112.32 | 2,271 | -1.68(-1.47%) | |
Feb 11, 2020 | 114.00 | 114.00 | 114.00 | 0 | +3.00(+2.70%) | |
Feb 10, 2020 | 111.00 | 111.00 | 111.00 | 24 | +0.00(+0.00%) | |
Feb 07, 2020 | 111.00 | 111.00 | 111.00 | 111.00 | 200 | +0.60(+0.54%) |
Feb 06, 2020 | 111.00 | 111.00 | 110.40 | 110.40 | 630 | -3.19(-2.81%) |
Feb 05, 2020 | 113.59 | 113.59 | 113.59 | 113.59 | 4,031 | -0.58(-0.51%) |
Feb 04, 2020 | 114.17 | 114.17 | 114.17 | 154 | +0.00(+0.00%) | |
Jan 31, 2020 | 114.17 | 114.17 | 114.17 | 0 | -2.03(-1.75%) | |
Jan 30, 2020 | 116.20 | 116.20 | 116.20 | 137 | +0.00(+0.00%) | |
Jan 29, 2020 | 116.20 | 116.20 | 116.20 | 23 | +0.00(+0.00%) | |
Jan 27, 2020 | 116.20 | 116.20 | 116.20 | 0 | +0.00(+0.00%) | |
Jan 24, 2020 | 116.20 | 116.20 | 116.20 | 116.20 | 1,200 | -3.80(-3.17%) |
Jan 22, 2020 | 120.00 | 120.00 | 120.00 | 0 | +0.75(+0.63%) | |
Jan 21, 2020 | 119.25 | 119.25 | 119.25 | 138 | +0.00(+0.00%) | |
Jan 15, 2020 | 119.25 | 119.25 | 119.25 | 0 | +0.00(+0.00%) | |
Jan 14, 2020 | 119.75 | 119.75 | 119.25 | 119.25 | 512 | -2.75(-2.25%) |
Jan 13, 2020 | 122.00 | 122.00 | 122.00 | 32 | +0.00(+0.00%) | |
Jan 10, 2020 | 122.00 | 122.00 | 122.00 | 20 | +0.00(+0.00%) | |
Jan 09, 2020 | 122.00 | 122.00 | 122.00 | 8 | +0.00(+0.00%) | |
Jan 08, 2020 | 122.00 | 122.00 | 122.00 | 25 | +0.00(+0.00%) | |
Jan 07, 2020 | 122.00 | 122.00 | 122.00 | 122.00 | 22 | -4.00(-3.17%) |
Jan 06, 2020 | 126.00 | 126.00 | 126.00 | 129 | +0.00(+0.00%) | |
Jan 03, 2020 | 126.00 | 126.00 | 126.00 | 19 | +0.00(+0.00%) | |
Jan 02, 2020 | 126.00 | 126.00 | 126.00 | 126.00 | 213 | +11.00(+9.57%) |
Dec 30, 2019 | 115.00 | 115.00 | 115.00 | 0 | +0.00(+0.00%) | |
Dec 19, 2019 | 115.00 | 115.00 | 115.00 | 0 | +0.00(+0.00%) | |
Dec 18, 2019 | 114.05 | 115.00 | 114.05 | 115.00 | 251 | -2.01(-1.72%) |
Dec 17, 2019 | 117.10 | 117.10 | 117.01 | 117.01 | 1,100 | -3.83(-3.17%) |
Dec 16, 2019 | 120.84 | 120.84 | 120.84 | 120.84 | 8 | +2.84(+2.41%) |
Dec 13, 2019 | 118.00 | 118.00 | 118.00 | 118.00 | 200 | +2.31(+2.00%) |
Dec 12, 2019 | 115.69 | 115.69 | 115.69 | 115.69 | 6,966 | +0.66(+0.58%) |
Dec 11, 2019 | 115.02 | 115.02 | 115.02 | 115.02 | 116 | +1.86(+1.65%) |
Dec 10, 2019 | 113.16 | 113.16 | 113.16 | 113.16 | 18 | -1.09(-0.95%) |
Dec 09, 2019 | 114.25 | 114.25 | 114.25 | 127 | +0.00(+0.00%) | |
Dec 05, 2019 | 114.25 | 114.25 | 114.25 | 0 | +0.00(+0.00%) | |
Nov 29, 2019 | 114.25 | 114.25 | 114.25 | 0 | +0.00(+0.00%) | |
Nov 27, 2019 | 114.25 | 114.25 | 114.25 | 114.25 | 900 | +1.75(+1.56%) |
Nov 25, 2019 | 112.50 | 112.50 | 112.50 | 0 | +1.75(+1.58%) | |
Nov 22, 2019 | 110.75 | 110.75 | 110.75 | 30 | +0.00(+0.00%) | |
Nov 21, 2019 | 110.75 | 110.75 | 110.75 | 145 | +0.00(+0.00%) | |
Nov 20, 2019 | 110.75 | 110.75 | 110.75 | 110.75 | 722 | +1.75(+1.61%) |
Nov 15, 2019 | 109.00 | 109.00 | 109.00 | 0 | +6.90(+6.76%) | |
Nov 14, 2019 | 102.10 | 102.10 | 102.10 | 20 | +0.00(+0.00%) | |
Nov 12, 2019 | 102.10 | 102.10 | 102.10 | 0 | +0.00(+0.00%) | |
Nov 11, 2019 | 102.10 | 102.10 | 102.10 | 19 | +0.00(+0.00%) | |
Nov 08, 2019 | 102.10 | 102.10 | 102.10 | 39 | +0.00(+0.00%) | |
Nov 07, 2019 | 102.10 | 102.10 | 102.10 | 87 | +0.00(+0.00%) | |
Nov 05, 2019 | 102.10 | 102.10 | 102.10 | 0 | -4.26(-4.00%) | |
Nov 04, 2019 | 106.36 | 106.36 | 106.36 | 54 | +0.00(+0.00%) | |
Nov 01, 2019 | 106.36 | 106.36 | 106.36 | 106.36 | 86 | +6.98(+7.02%) |
Oct 31, 2019 | 99.38 | 99.38 | 99.38 | 55 | +0.00(+0.00%) | |
Oct 30, 2019 | 99.38 | 99.38 | 99.38 | 99.38 | 20 | +0.47(+0.47%) |
Oct 29, 2019 | 98.91 | 98.91 | 98.91 | 20 | +0.00(+0.00%) | |
Oct 28, 2019 | 98.91 | 98.91 | 98.91 | 70 | +0.00(+0.00%) | |
Oct 25, 2019 | 98.91 | 98.91 | 98.91 | 31 | +0.00(+0.00%) | |
Oct 23, 2019 | 98.91 | 98.91 | 98.91 | 0 | +0.00(+0.00%) | |
Oct 22, 2019 | 96.00 | 96.00 | 98.91 | 450 | +2.91(+3.03%) | |
Oct 18, 2019 | 96.00 | 96.00 | 96.00 | 0 | -0.75(-0.77%) | |
Oct 17, 2019 | 96.75 | 96.75 | 96.75 | 96.75 | 153 | -0.45(-0.47%) |
Oct 16, 2019 | 97.20 | 97.20 | 97.20 | 159 | +0.00(+0.00%) | |
Oct 15, 2019 | 97.20 | 97.20 | 97.20 | 97.20 | 52 | +0.52(+0.54%) |
Oct 14, 2019 | 96.68 | 96.68 | 96.68 | 96.68 | 50 | +0.21(+0.22%) |
Oct 11, 2019 | 97.62 | 97.62 | 96.47 | 96.47 | 264 | +1.47(+1.54%) |
Oct 10, 2019 | 95.00 | 95.00 | 95.00 | 4,565 | +0.00(+0.00%) | |
Oct 09, 2019 | 95.00 | 95.00 | 95.00 | 95.00 | 170 | -5.95(-5.89%) |
Oct 08, 2019 | 100.95 | 100.95 | 100.95 | 313 | +0.00(+0.00%) | |
Oct 07, 2019 | 100.95 | 100.95 | 100.95 | 10 | +0.00(+0.00%) | |
Oct 04, 2019 | 100.95 | 100.95 | 100.95 | 100.95 | 30 | +1.45(+1.46%) |
Oct 03, 2019 | 99.25 | 99.50 | 99.00 | 99.50 | 517 | -0.80(-0.80%) |
Oct 02, 2019 | 100.30 | 100.30 | 100.30 | 100.30 | 636 | +4.94(+5.18%) |
Sep 30, 2019 | 95.36 | 95.36 | 95.36 | 0 | +1.47(+1.56%) | |
Sep 23, 2019 | 93.90 | 93.90 | 93.90 | 0 | +0.00(+0.00%) | |
Sep 19, 2019 | 93.90 | 93.90 | 93.90 | 0 | +0.90(+0.97%) | |
Sep 18, 2019 | 93.00 | 93.00 | 93.00 | 1 | +0.00(+0.00%) | |
Sep 17, 2019 | 93.00 | 93.00 | 93.00 | 1 | +0.00(+0.00%) | |
Sep 13, 2019 | 93.00 | 93.00 | 93.00 | 0 | -0.19(-0.20%) | |
Sep 12, 2019 | 93.19 | 93.19 | 93.19 | 93.19 | 8,347 | +8.99(+10.68%) |
Sep 10, 2019 | 84.19 | 84.19 | 84.19 | 0 | +0.00(+0.00%) | |
Sep 09, 2019 | 84.19 | 84.19 | 84.19 | 44 | +0.00(+0.00%) | |
Sep 06, 2019 | 84.19 | 84.19 | 84.19 | 119 | +0.00(+0.00%) | |
Sep 05, 2019 | 84.19 | 84.19 | 84.19 | 45 | +0.00(+0.00%) | |
Sep 03, 2019 | 84.19 | 84.19 | 84.19 | 0 | +0.62(+0.74%) | |
Aug 30, 2019 | 84.00 | 84.00 | 83.57 | 211 | -0.43(-0.51%) | |
Aug 28, 2019 | 84.00 | 84.00 | 84.00 | 0 | +2.03(+2.48%) | |
Aug 27, 2019 | 81.97 | 81.97 | 81.97 | 96 | +0.00(+0.00%) | |
Aug 23, 2019 | 81.97 | 81.97 | 81.97 | 0 | +2.59(+3.26%) | |
Aug 20, 2019 | 79.38 | 79.38 | 79.38 | 0 | +0.00(+0.00%) | |
Aug 19, 2019 | 79.38 | 79.38 | 79.38 | 79.38 | 203 | -0.16(-0.20%) |
Aug 16, 2019 | 79.25 | 80.00 | 79.25 | 79.54 | 900 | +2.64(+3.43%) |
Aug 12, 2019 | 76.90 | 76.90 | 76.90 | 0 | +0.00(+0.00%) | |
Aug 09, 2019 | 76.90 | 76.90 | 76.90 | 76.90 | 100 | -0.81(-1.04%) |
Aug 07, 2019 | 77.71 | 77.71 | 77.71 | 0 | +0.00(+0.00%) | |
Aug 05, 2019 | 77.71 | 77.71 | 77.71 | 0 | -9.69(-11.09%) | |
Aug 01, 2019 | 87.40 | 87.40 | 87.40 | 0 | +0.00(+0.00%) | |
Jul 31, 2019 | 87.40 | 87.40 | 87.40 | 12 | +0.00(+0.00%) | |
Jul 30, 2019 | 87.40 | 87.40 | 87.40 | 131 | +0.00(+0.00%) | |
Jul 22, 2019 | 87.40 | 87.40 | 87.40 | 0 | +0.00(+0.00%) | |
Jul 17, 2019 | 87.40 | 87.40 | 87.40 | 0 | +0.00(+0.00%) | |
Jul 15, 2019 | 87.40 | 87.40 | 87.40 | 0 | +1.95(+2.28%) | |
Jul 12, 2019 | 85.45 | 85.45 | 85.45 | 85.45 | 4,504 | +0.76(+0.89%) |
Jul 11, 2019 | 84.69 | 84.69 | 84.69 | 84.69 | 1,705 | +0.38(+0.45%) |
Jul 09, 2019 | 84.32 | 84.32 | 84.32 | 0 | +5.53(+7.02%) | |
Jul 08, 2019 | 78.78 | 78.78 | 78.78 | 50 | +0.00(+0.00%) | |
Jul 01, 2019 | 78.78 | 78.78 | 78.78 | 0 | +4.28(+5.75%) | |
Jun 18, 2019 | 74.50 | 74.50 | 74.50 | 0 | +0.00(+0.00%) | |
Jun 13, 2019 | 74.50 | 74.50 | 74.50 | 0 | +0.00(+0.00%) | |
Jun 11, 2019 | 74.50 | 74.50 | 74.50 | 0 | -1.50(-1.97%) | |
Jun 10, 2019 | 76.00 | 76.00 | 76.00 | 50 | +0.00(+0.00%) | |
Jun 07, 2019 | 76.00 | 76.00 | 76.00 | 76.00 | 100 | +4.58(+6.41%) |
Jun 05, 2019 | 71.42 | 71.42 | 71.42 | 0 | +0.00(+0.00%) | |
Jun 03, 2019 | 71.42 | 71.42 | 71.42 | 0 | +0.00(+0.00%) | |
May 31, 2019 | 70.25 | 70.25 | 71.42 | 156 | +1.17(+1.67%) | |
May 30, 2019 | 70.25 | 70.25 | 70.25 | 70.25 | 186 | -2.97(-4.06%) |
May 23, 2019 | 73.22 | 73.22 | 73.22 | 0 | -12.15(-14.23%) | |
May 22, 2019 | 85.37 | 85.37 | 85.37 | 0 | +0.00(+0.00%) | |
May 20, 2019 | 85.37 | 85.37 | 85.37 | 0 | +0.00(+0.00%) | |
May 17, 2019 | 85.37 | 85.37 | 85.37 | 0 | +0.00(+0.00%) | |
May 10, 2019 | 85.37 | 85.37 | 85.37 | 0 | +0.00(+0.00%) | |
May 08, 2019 | 85.37 | 85.37 | 85.37 | 0 | +0.00(+0.00%) | |
May 07, 2019 | 85.37 | 85.37 | 85.37 | 0 | +2.12(+2.55%) | |
May 06, 2019 | 83.25 | 83.25 | 83.25 | 16 | +0.00(+0.00%) | |
May 02, 2019 | 83.25 | 83.25 | 83.25 | 0 | -3.21(-3.71%) |