Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 14, 2020 | 59.97 | 59.97 | 59.97 | 0 | -0.01(-0.02%) | |
Jan 13, 2020 | 59.97 | 59.98 | 59.96 | 59.98 | 798,025 | +0.01(+0.02%) |
Jan 10, 2020 | 59.98 | 59.98 | 59.96 | 59.97 | 823,900 | -0.01(-0.02%) |
Jan 09, 2020 | 59.98 | 59.98 | 59.96 | 59.98 | 492,557 | +0.01(+0.02%) |
Jan 08, 2020 | 59.98 | 59.99 | 59.95 | 59.97 | 919,631 | -0.02(-0.03%) |
Jan 07, 2020 | 59.92 | 59.99 | 59.92 | 59.99 | 1,518,920 | -0.01(-0.02%) |
Jan 06, 2020 | 59.87 | 60.00 | 59.86 | 60.00 | 3,205,031 | +0.14(+0.23%) |
Jan 03, 2020 | 59.81 | 59.87 | 59.81 | 59.86 | 942,100 | +0.03(+0.05%) |
Jan 02, 2020 | 59.87 | 59.87 | 59.82 | 59.83 | 2,687,232 | -0.01(-0.02%) |
Dec 31, 2019 | 59.83 | 59.89 | 59.80 | 59.84 | 733,900 | +0.04(+0.07%) |
Dec 30, 2019 | 59.82 | 59.89 | 59.78 | 59.80 | 732,306 | -0.04(-0.06%) |
Dec 27, 2019 | 59.81 | 59.95 | 59.74 | 59.84 | 689,100 | +0.04(+0.06%) |
Dec 26, 2019 | 59.57 | 59.87 | 59.48 | 59.80 | 1,251,410 | +0.25(+0.42%) |
Dec 24, 2019 | 59.58 | 59.63 | 59.47 | 59.55 | 297,300 | -0.01(-0.02%) |
Dec 23, 2019 | 59.65 | 59.70 | 59.51 | 59.56 | 648,240 | -0.12(-0.20%) |
Dec 20, 2019 | 59.53 | 59.75 | 59.46 | 59.68 | 1,318,800 | +0.04(+0.07%) |
Dec 19, 2019 | 59.51 | 59.65 | 59.45 | 59.64 | 1,048,131 | +0.09(+0.15%) |
Dec 18, 2019 | 59.38 | 59.55 | 59.36 | 59.55 | 1,033,859 | +0.15(+0.25%) |
Dec 17, 2019 | 59.38 | 59.45 | 59.30 | 59.40 | 2,133,789 | +0.05(+0.08%) |
Dec 16, 2019 | 59.48 | 59.60 | 59.27 | 59.35 | 1,931,840 | -0.05(-0.08%) |
Dec 13, 2019 | 59.40 | 59.51 | 59.34 | 59.40 | 990,900 | +0.03(+0.05%) |
Dec 12, 2019 | 59.46 | 59.50 | 59.30 | 59.37 | 887,415 | -0.07(-0.12%) |
Dec 11, 2019 | 59.51 | 59.68 | 59.40 | 59.44 | 1,040,345 | -0.07(-0.12%) |
Dec 10, 2019 | 59.32 | 59.51 | 59.27 | 59.51 | 1,224,130 | +0.19(+0.32%) |
Dec 09, 2019 | 59.25 | 59.48 | 59.24 | 59.32 | 2,113,154 | +0.07(+0.12%) |
Dec 06, 2019 | 59.27 | 59.34 | 59.20 | 59.25 | 1,783,300 | +0.04(+0.07%) |
Dec 05, 2019 | 59.25 | 59.35 | 59.12 | 59.21 | 3,395,370 | -0.09(-0.15%) |
Dec 04, 2019 | 58.90 | 59.48 | 58.90 | 59.30 | 6,039,790 | +0.37(+0.63%) |
Dec 03, 2019 | 58.87 | 59.01 | 58.65 | 58.93 | 27,787,366 | +30.32(+105.98%) |
Dec 02, 2019 | 29.51 | 29.80 | 28.12 | 28.61 | 398,222 | -0.42(-1.45%) |
Nov 29, 2019 | 28.67 | 29.24 | 28.67 | 29.03 | 129,600 | +0.18(+0.62%) |
Nov 27, 2019 | 28.97 | 29.25 | 28.74 | 28.85 | 214,100 | +0.09(+0.31%) |
Nov 26, 2019 | 29.43 | 29.55 | 28.66 | 28.76 | 344,066 | -0.63(-2.14%) |
Nov 25, 2019 | 28.72 | 29.45 | 28.67 | 29.39 | 434,177 | +0.94(+3.30%) |
Nov 22, 2019 | 28.33 | 28.55 | 27.85 | 28.45 | 162,800 | +0.30(+1.07%) |
Nov 21, 2019 | 27.72 | 28.36 | 27.15 | 28.15 | 227,677 | +0.40(+1.44%) |
Nov 20, 2019 | 27.74 | 28.46 | 27.08 | 27.75 | 549,274 | -0.23(-0.82%) |
Nov 19, 2019 | 26.98 | 28.30 | 26.83 | 27.98 | 418,456 | +2.43(+9.51%) |
Nov 18, 2019 | 25.93 | 25.93 | 25.41 | 25.55 | 411,170 | -0.31(-1.20%) |
Nov 15, 2019 | 26.10 | 26.37 | 25.65 | 25.86 | 296,400 | +0.03(+0.12%) |
Nov 14, 2019 | 26.90 | 27.11 | 25.80 | 25.83 | 199,767 | -1.27(-4.69%) |
Nov 13, 2019 | 27.31 | 27.52 | 26.99 | 27.10 | 355,795 | -0.32(-1.17%) |
Nov 12, 2019 | 27.12 | 27.61 | 26.88 | 27.42 | 611,062 | +0.32(+1.18%) |
Nov 11, 2019 | 28.36 | 28.59 | 26.76 | 27.10 | 279,633 | -1.47(-5.15%) |
Nov 08, 2019 | 27.61 | 30.00 | 27.26 | 28.57 | 614,700 | +1.49(+5.50%) |
Nov 07, 2019 | 26.95 | 27.44 | 26.77 | 27.08 | 398,899 | +0.33(+1.23%) |
Nov 06, 2019 | 27.26 | 27.74 | 26.65 | 26.75 | 441,196 | -0.53(-1.94%) |
Nov 05, 2019 | 28.32 | 28.33 | 27.15 | 27.28 | 355,753 | -0.79(-2.81%) |
Nov 04, 2019 | 29.37 | 29.60 | 27.89 | 28.07 | 456,673 | -0.99(-3.41%) |
Nov 01, 2019 | 27.09 | 29.07 | 26.96 | 29.06 | 396,200 | +2.16(+8.03%) |
Oct 31, 2019 | 27.06 | 27.45 | 26.59 | 26.90 | 153,354 | -0.40(-1.47%) |
Oct 30, 2019 | 27.32 | 27.71 | 26.99 | 27.30 | 169,018 | -0.13(-0.47%) |
Oct 29, 2019 | 27.77 | 28.08 | 27.26 | 27.43 | 247,623 | -0.32(-1.15%) |
Oct 28, 2019 | 27.70 | 28.02 | 27.55 | 27.75 | 323,941 | +0.25(+0.93%) |
Oct 25, 2019 | 26.69 | 28.16 | 26.65 | 27.50 | 382,700 | +0.67(+2.48%) |
Oct 24, 2019 | 26.51 | 26.94 | 26.40 | 26.83 | 234,116 | +0.34(+1.28%) |
Oct 23, 2019 | 26.71 | 27.06 | 26.38 | 26.49 | 132,175 | -0.36(-1.34%) |
Oct 22, 2019 | 27.30 | 27.75 | 26.72 | 26.85 | 320,399 | -0.33(-1.21%) |
Oct 21, 2019 | 27.15 | 27.34 | 26.61 | 27.18 | 278,822 | +0.33(+1.23%) |
Oct 18, 2019 | 26.97 | 27.21 | 26.35 | 26.85 | 617,700 | -0.24(-0.89%) |
Oct 17, 2019 | 27.48 | 27.52 | 26.88 | 27.09 | 408,081 | -0.23(-0.84%) |
Oct 16, 2019 | 28.07 | 28.36 | 27.28 | 27.32 | 239,772 | -0.84(-2.98%) |
Oct 15, 2019 | 27.34 | 28.44 | 27.30 | 28.16 | 244,615 | +0.75(+2.74%) |
Oct 14, 2019 | 28.62 | 28.66 | 27.31 | 27.41 | 422,095 | -1.32(-4.59%) |
Oct 11, 2019 | 28.22 | 29.36 | 28.18 | 28.73 | 554,100 | +0.85(+3.05%) |
Oct 10, 2019 | 27.00 | 27.94 | 26.88 | 27.88 | 257,109 | +1.02(+3.82%) |
Oct 09, 2019 | 28.02 | 28.17 | 26.75 | 26.86 | 497,651 | -0.95(-3.40%) |
Oct 08, 2019 | 27.25 | 28.43 | 27.02 | 27.80 | 535,142 | +0.44(+1.61%) |
Oct 07, 2019 | 28.15 | 29.73 | 27.25 | 27.36 | 377,880 | -0.48(-1.72%) |
Oct 04, 2019 | 27.88 | 28.58 | 27.25 | 27.84 | 278,200 | -0.25(-0.89%) |
Oct 03, 2019 | 26.96 | 28.31 | 26.11 | 28.09 | 537,491 | +0.40(+1.44%) |
Oct 02, 2019 | 26.31 | 27.77 | 25.53 | 27.69 | 752,548 | +1.34(+5.09%) |
Oct 01, 2019 | 28.11 | 28.86 | 25.69 | 26.35 | 1,000,036 | -1.74(-6.19%) |
Sep 30, 2019 | 27.94 | 28.84 | 27.74 | 28.09 | 342,702 | +0.23(+0.83%) |
Sep 27, 2019 | 28.07 | 28.75 | 27.70 | 27.86 | 319,500 | -0.09(-0.30%) |
Sep 26, 2019 | 29.75 | 30.23 | 27.58 | 27.95 | 595,706 | -1.96(-6.57%) |
Sep 25, 2019 | 30.39 | 30.90 | 28.89 | 29.91 | 371,253 | -0.46(-1.51%) |
Sep 24, 2019 | 31.80 | 31.91 | 29.47 | 30.37 | 671,694 | -1.39(-4.38%) |
Sep 23, 2019 | 32.43 | 32.79 | 31.59 | 31.76 | 395,453 | -0.91(-2.79%) |
Sep 20, 2019 | 32.29 | 33.08 | 32.17 | 32.67 | 1,206,500 | +0.32(+0.99%) |
Sep 19, 2019 | 30.90 | 33.08 | 30.67 | 32.35 | 833,197 | +1.63(+5.31%) |
Sep 18, 2019 | 31.18 | 31.42 | 30.03 | 30.72 | 620,640 | -0.38(-1.22%) |
Sep 17, 2019 | 31.90 | 32.03 | 30.31 | 31.10 | 584,771 | -0.93(-2.90%) |
Sep 16, 2019 | 31.49 | 32.61 | 31.42 | 32.03 | 440,193 | +0.29(+0.91%) |
Sep 13, 2019 | 32.05 | 32.71 | 31.67 | 31.74 | 189,200 | -0.09(-0.28%) |
Sep 12, 2019 | 32.22 | 32.61 | 30.49 | 31.83 | 770,589 | -0.39(-1.21%) |
Sep 11, 2019 | 31.20 | 32.48 | 30.95 | 32.22 | 363,266 | +1.14(+3.67%) |
Sep 10, 2019 | 30.54 | 31.84 | 30.26 | 31.08 | 310,411 | +0.44(+1.44%) |
Sep 09, 2019 | 30.59 | 31.38 | 29.71 | 30.64 | 326,375 | +0.18(+0.59%) |
Sep 06, 2019 | 31.17 | 31.83 | 30.42 | 30.46 | 237,100 | -0.56(-1.81%) |
Sep 05, 2019 | 29.75 | 31.09 | 29.57 | 31.02 | 554,967 | +1.40(+4.73%) |
Sep 04, 2019 | 30.26 | 30.48 | 29.25 | 29.62 | 405,779 | -0.28(-0.94%) |
Sep 03, 2019 | 31.51 | 31.73 | 29.50 | 29.90 | 771,764 | -1.20(-3.86%) |
Aug 30, 2019 | 31.25 | 31.27 | 30.70 | 31.10 | 217,000 | -0.23(-0.73%) |
Aug 29, 2019 | 31.92 | 31.92 | 30.48 | 31.33 | 692,463 | -0.09(-0.29%) |
Aug 28, 2019 | 30.57 | 31.52 | 30.42 | 31.42 | 383,311 | +0.80(+2.61%) |
Aug 27, 2019 | 31.72 | 31.80 | 30.37 | 30.62 | 310,803 | -0.80(-2.55%) |
Aug 26, 2019 | 31.00 | 31.51 | 29.61 | 31.42 | 275,814 | +0.63(+2.05%) |
Aug 23, 2019 | 31.92 | 32.41 | 30.51 | 30.79 | 422,600 | -1.37(-4.26%) |
Aug 22, 2019 | 33.69 | 34.29 | 32.11 | 32.16 | 296,906 | -1.44(-4.29%) |
Aug 21, 2019 | 34.15 | 34.49 | 33.30 | 33.60 | 247,187 | -0.15(-0.44%) |
Aug 20, 2019 | 34.14 | 34.19 | 33.01 | 33.75 | 428,583 | -0.50(-1.46%) |
Aug 19, 2019 | 34.55 | 34.99 | 33.96 | 34.25 | 375,868 | +0.37(+1.09%) |
Aug 16, 2019 | 33.36 | 33.97 | 32.80 | 33.88 | 367,600 | +0.93(+2.82%) |
Aug 15, 2019 | 34.23 | 34.58 | 32.59 | 32.95 | 327,856 | -1.15(-3.37%) |
Aug 14, 2019 | 33.32 | 34.84 | 33.15 | 34.10 | 325,136 | +0.02(+0.06%) |
Aug 13, 2019 | 33.58 | 35.13 | 33.58 | 34.08 | 190,675 | +0.43(+1.28%) |
Aug 12, 2019 | 34.98 | 34.98 | 33.32 | 33.65 | 353,221 | -1.82(-5.13%) |
Aug 09, 2019 | 35.55 | 36.41 | 35.32 | 35.47 | 243,100 | -0.09(-0.25%) |
Aug 08, 2019 | 35.23 | 35.96 | 34.37 | 35.56 | 373,999 | +0.42(+1.20%) |
Aug 07, 2019 | 36.18 | 37.78 | 34.78 | 35.14 | 590,082 | -1.89(-5.10%) |
Aug 06, 2019 | 36.29 | 37.15 | 35.05 | 37.03 | 339,838 | +1.33(+3.73%) |
Aug 05, 2019 | 37.02 | 37.46 | 35.28 | 35.70 | 500,301 | -2.15(-5.68%) |
Aug 02, 2019 | 38.52 | 38.59 | 36.96 | 37.85 | 375,700 | -0.90(-2.32%) |
Aug 01, 2019 | 39.00 | 40.18 | 38.54 | 38.75 | 407,034 | -0.17(-0.44%) |
Jul 31, 2019 | 40.13 | 40.49 | 38.77 | 38.92 | 320,210 | -1.19(-2.97%) |
Jul 30, 2019 | 40.00 | 40.50 | 39.77 | 40.11 | 272,485 | -0.10(-0.25%) |
Jul 29, 2019 | 40.00 | 40.50 | 39.16 | 40.21 | 247,678 | +0.56(+1.41%) |
Jul 26, 2019 | 38.93 | 39.73 | 38.82 | 39.65 | 168,900 | +1.08(+2.80%) |
Jul 25, 2019 | 39.45 | 39.61 | 38.32 | 38.57 | 280,841 | -0.97(-2.45%) |
Jul 24, 2019 | 39.02 | 39.83 | 38.79 | 39.54 | 347,975 | +0.40(+1.02%) |
Jul 23, 2019 | 39.05 | 39.41 | 38.02 | 39.14 | 238,902 | +0.34(+0.88%) |
Jul 22, 2019 | 38.29 | 39.79 | 38.21 | 38.80 | 518,585 | +0.90(+2.37%) |
Jul 19, 2019 | 38.16 | 38.49 | 37.51 | 37.90 | 304,000 | -0.18(-0.47%) |
Jul 18, 2019 | 36.23 | 38.22 | 36.23 | 38.08 | 376,891 | +1.62(+4.44%) |
Jul 17, 2019 | 36.04 | 37.00 | 35.94 | 36.46 | 256,471 | +0.50(+1.39%) |
Jul 16, 2019 | 35.90 | 36.49 | 35.75 | 35.96 | 160,943 | -0.12(-0.33%) |
Jul 15, 2019 | 34.40 | 36.20 | 34.15 | 36.08 | 344,279 | +1.79(+5.22%) |
Jul 12, 2019 | 34.17 | 34.80 | 33.69 | 34.29 | 639,100 | -0.01(-0.03%) |
Jul 11, 2019 | 35.85 | 35.85 | 34.00 | 34.30 | 475,224 | -1.37(-3.84%) |
Jul 10, 2019 | 35.67 | 36.39 | 35.33 | 35.67 | 343,707 | +0.26(+0.73%) |
Jul 09, 2019 | 35.63 | 37.00 | 35.38 | 35.41 | 651,493 | -0.29(-0.81%) |
Jul 08, 2019 | 36.31 | 36.47 | 35.02 | 35.70 | 347,580 | -0.52(-1.44%) |
Jul 05, 2019 | 38.47 | 38.64 | 36.14 | 36.22 | 350,900 | -2.58(-6.65%) |
Jul 03, 2019 | 38.22 | 39.05 | 38.22 | 38.80 | 156,500 | +0.69(+1.81%) |
Jul 02, 2019 | 38.47 | 38.61 | 37.82 | 38.11 | 205,666 | -0.70(-1.80%) |
Jul 01, 2019 | 38.40 | 39.20 | 37.55 | 38.81 | 483,107 | +0.95(+2.51%) |
Jun 28, 2019 | 37.10 | 38.60 | 37.10 | 37.86 | 1,540,800 | +0.65(+1.75%) |
Jun 27, 2019 | 37.26 | 38.00 | 35.48 | 37.21 | 541,284 | -0.06(-0.16%) |
Jun 26, 2019 | 37.48 | 38.20 | 37.00 | 37.27 | 273,812 | -0.13(-0.35%) |
Jun 25, 2019 | 37.82 | 39.12 | 37.00 | 37.40 | 780,785 | +0.02(+0.05%) |
Jun 24, 2019 | 40.41 | 40.74 | 37.26 | 37.38 | 666,651 | -3.02(-7.48%) |
Jun 21, 2019 | 40.34 | 41.15 | 39.57 | 40.40 | 843,200 | -0.28(-0.69%) |
Jun 20, 2019 | 40.41 | 41.25 | 40.28 | 40.68 | 782,290 | +0.68(+1.70%) |
Jun 19, 2019 | 39.86 | 40.48 | 39.76 | 40.00 | 303,770 | +0.05(+0.13%) |
Jun 18, 2019 | 40.09 | 41.10 | 39.54 | 39.95 | 436,181 | +0.10(+0.25%) |
Jun 17, 2019 | 38.45 | 40.49 | 38.25 | 39.85 | 874,068 | +1.90(+5.01%) |
Jun 14, 2019 | 38.29 | 38.86 | 37.93 | 37.95 | 421,100 | -0.40(-1.04%) |
Jun 13, 2019 | 37.26 | 39.03 | 37.18 | 38.35 | 397,039 | +1.07(+2.87%) |
Jun 12, 2019 | 36.75 | 37.34 | 36.08 | 37.28 | 515,731 | +0.59(+1.61%) |
Jun 11, 2019 | 37.53 | 37.53 | 36.52 | 36.69 | 263,812 | -0.55(-1.48%) |
Jun 10, 2019 | 39.70 | 39.95 | 37.21 | 37.24 | 352,451 | -2.39(-6.03%) |
Jun 07, 2019 | 37.39 | 39.95 | 37.20 | 39.63 | 759,800 | +2.48(+6.68%) |
Jun 06, 2019 | 37.46 | 37.97 | 36.58 | 37.15 | 469,690 | -0.16(-0.43%) |
Jun 05, 2019 | 36.33 | 37.62 | 35.46 | 37.31 | 453,360 | +1.31(+3.64%) |
Jun 04, 2019 | 36.08 | 36.34 | 35.04 | 36.00 | 806,612 | +0.45(+1.27%) |