Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 44.40 | 45.60 | 42.75 | 42.90 | 3,086 | -1.95(-4.35%) |
Jul 30, 2020 | 43.95 | 45.90 | 42.67 | 44.85 | 3,044 | -0.15(-0.33%) |
Jul 29, 2020 | 43.65 | 45.60 | 43.50 | 45.00 | 3,898 | +0.90(+2.04%) |
Jul 28, 2020 | 46.65 | 46.65 | 43.95 | 44.10 | 3,663 | -2.40(-5.16%) |
Jul 27, 2020 | 42.90 | 47.55 | 42.78 | 46.50 | 6,253 | +3.60(+8.39%) |
Jul 24, 2020 | 44.25 | 45.60 | 42.15 | 42.90 | 4,513 | -2.33(-5.14%) |
Jul 23, 2020 | 46.20 | 48.00 | 44.70 | 45.23 | 5,131 | -1.27(-2.74%) |
Jul 22, 2020 | 46.80 | 47.70 | 46.20 | 46.50 | 4,219 | -0.75(-1.59%) |
Jul 21, 2020 | 47.55 | 48.75 | 46.50 | 47.25 | 5,234 | -0.30(-0.63%) |
Jul 20, 2020 | 47.25 | 48.75 | 46.73 | 47.55 | 7,420 | +0.60(+1.28%) |
Jul 17, 2020 | 45.90 | 48.00 | 45.75 | 46.95 | 9,506 | +0.90(+1.95%) |
Jul 16, 2020 | 43.95 | 46.80 | 43.20 | 46.05 | 19,119 | +2.10(+4.78%) |
Jul 15, 2020 | 43.65 | 45.90 | 42.45 | 43.95 | 10,608 | +0.90(+2.09%) |
Jul 14, 2020 | 41.85 | 43.50 | 40.95 | 43.05 | 9,603 | +1.35(+3.24%) |
Jul 13, 2020 | 45.30 | 45.30 | 41.40 | 41.70 | 13,880 | -4.35(-9.45%) |
Jul 10, 2020 | 44.40 | 47.25 | 43.35 | 46.05 | 14,293 | +1.80(+4.07%) |
Jul 09, 2020 | 46.05 | 46.27 | 41.62 | 44.25 | 12,408 | -2.40(-5.14%) |
Jul 08, 2020 | 48.15 | 48.15 | 44.85 | 46.65 | 15,835 | -0.45(-0.96%) |
Jul 07, 2020 | 49.95 | 50.10 | 46.95 | 47.10 | 17,236 | -4.05(-7.92%) |
Jul 06, 2020 | 54.00 | 54.00 | 47.25 | 51.15 | 47,048 | -1.65(-3.12%) |
Jul 02, 2020 | 65.85 | 67.50 | 48.15 | 52.80 | 400,220 | +4.95(+10.34%) |
Jul 01, 2020 | 52.05 | 52.05 | 47.10 | 47.85 | 113,131 | -4.50(-8.60%) |
Jun 30, 2020 | 55.80 | 55.80 | 51.15 | 52.35 | 3,831 | -3.30(-5.93%) |
Jun 29, 2020 | 63.15 | 63.15 | 53.55 | 55.65 | 11,238 | -8.55(-13.32%) |
Jun 26, 2020 | 65.85 | 67.50 | 61.20 | 64.20 | 139,180 | +0.45(+0.71%) |
Jun 25, 2020 | 62.25 | 63.75 | 59.40 | 63.75 | 9,519 | +2.25(+3.66%) |
Jun 24, 2020 | 63.90 | 66.00 | 55.20 | 61.50 | 5,161 | -1.65(-2.61%) |
Jun 23, 2020 | 58.50 | 63.30 | 58.50 | 63.15 | 4,427 | +3.75(+6.31%) |
Jun 22, 2020 | 55.95 | 59.70 | 55.35 | 59.40 | 4,105 | +3.60(+6.45%) |
Jun 19, 2020 | 57.15 | 60.30 | 54.75 | 55.80 | 4,353 | -2.85(-4.86%) |
Jun 18, 2020 | 62.10 | 63.90 | 56.25 | 58.65 | 4,189 | -5.55(-8.64%) |
Jun 17, 2020 | 75.00 | 75.00 | 60.60 | 64.20 | 9,413 | +3.45(+5.68%) |
Jun 16, 2020 | 60.75 | 62.25 | 58.80 | 60.75 | 4,590 | -0.45(-0.74%) |
Jun 15, 2020 | 65.25 | 67.31 | 59.85 | 61.20 | 12,237 | +3.60(+6.25%) |
Jun 12, 2020 | 56.10 | 61.50 | 51.00 | 57.60 | 4,500 | +7.20(+14.29%) |
Jun 11, 2020 | 59.70 | 61.73 | 50.10 | 50.40 | 2,987 | -12.30(-19.62%) |
Jun 10, 2020 | 62.70 | 64.50 | 58.95 | 62.70 | 2,961 | +0.00(+0.00%) |
Jun 09, 2020 | 63.00 | 65.10 | 60.33 | 62.70 | 3,759 | +1.20(+1.95%) |
Jun 08, 2020 | 51.75 | 65.17 | 51.75 | 61.50 | 4,778 | +8.70(+16.48%) |
Jun 05, 2020 | 49.65 | 55.50 | 49.65 | 52.80 | 2,140 | +1.95(+3.83%) |
Jun 04, 2020 | 46.50 | 56.10 | 45.75 | 50.85 | 5,269 | +4.35(+9.35%) |
Jun 03, 2020 | 43.65 | 46.95 | 42.90 | 46.50 | 3,614 | +2.55(+5.80%) |
Jun 02, 2020 | 42.75 | 44.25 | 42.15 | 43.95 | 1,166 | +0.00(+0.00%) |
Jun 01, 2020 | 44.40 | 45.00 | 43.20 | 43.95 | 1,446 | -0.45(-1.01%) |
May 29, 2020 | 45.00 | 46.65 | 43.50 | 44.40 | 1,433 | -1.35(-2.95%) |
May 28, 2020 | 45.90 | 48.30 | 45.75 | 45.75 | 1,463 | -0.90(-1.93%) |
May 27, 2020 | 48.00 | 48.75 | 45.75 | 46.65 | 1,975 | +0.15(+0.32%) |
May 26, 2020 | 46.50 | 49.05 | 44.25 | 46.50 | 2,538 | +0.90(+1.97%) |
May 22, 2020 | 43.05 | 46.35 | 43.05 | 45.60 | 2,240 | +1.95(+4.47%) |
May 21, 2020 | 44.40 | 46.35 | 43.65 | 43.65 | 1,731 | -0.75(-1.69%) |
May 20, 2020 | 45.15 | 45.38 | 42.45 | 44.40 | 3,418 | +0.00(+0.00%) |
May 19, 2020 | 45.15 | 45.15 | 40.50 | 44.40 | 7,157 | +6.60(+17.46%) |
May 18, 2020 | 47.70 | 47.70 | 37.65 | 37.80 | 7,379 | -6.75(-15.15%) |
May 15, 2020 | 49.80 | 49.80 | 40.80 | 44.55 | 3,520 | -5.85(-11.61%) |
May 14, 2020 | 52.50 | 54.75 | 50.40 | 50.40 | 584 | -2.10(-4.00%) |
May 13, 2020 | 57.98 | 57.98 | 49.50 | 52.50 | 1,425 | -1.95(-3.58%) |
May 12, 2020 | 63.75 | 64.80 | 54.15 | 54.45 | 2,240 | -9.90(-15.38%) |
May 11, 2020 | 67.95 | 69.00 | 64.35 | 64.35 | 1,212 | -3.15(-4.67%) |
May 08, 2020 | 68.85 | 69.00 | 64.50 | 67.50 | 1,300 | -0.67(-0.99%) |
May 07, 2020 | 66.75 | 69.00 | 63.75 | 68.17 | 1,323 | +2.62(+4.00%) |
May 06, 2020 | 63.05 | 66.45 | 63.05 | 65.55 | 742 | -0.60(-0.91%) |
May 05, 2020 | 63.00 | 69.60 | 63.00 | 66.15 | 1,433 | +1.65(+2.56%) |
May 04, 2020 | 66.75 | 70.20 | 62.25 | 64.50 | 2,270 | -2.25(-3.37%) |
May 01, 2020 | 66.90 | 72.75 | 65.40 | 66.75 | 1,706 | -2.55(-3.68%) |
Apr 30, 2020 | 71.85 | 71.85 | 67.46 | 69.30 | 835 | -2.10(-2.95%) |
Apr 29, 2020 | 67.05 | 73.50 | 66.19 | 71.40 | 1,887 | +4.05(+6.02%) |
Apr 28, 2020 | 67.20 | 67.35 | 64.65 | 67.35 | 1,098 | +0.00(+0.00%) |
Apr 27, 2020 | 65.20 | 67.50 | 65.20 | 67.35 | 1,412 | +3.45(+5.40%) |
Apr 24, 2020 | 67.50 | 67.50 | 63.90 | 63.90 | 1,033 | -2.85(-4.27%) |
Apr 23, 2020 | 66.45 | 67.50 | 64.95 | 66.75 | 150 | +0.90(+1.37%) |
Apr 22, 2020 | 63.60 | 67.50 | 63.60 | 65.85 | 569 | +1.65(+2.57%) |
Apr 21, 2020 | 66.45 | 66.45 | 61.58 | 64.20 | 878 | +1.20(+1.90%) |
Apr 20, 2020 | 63.75 | 66.75 | 63.00 | 63.00 | 654 | +1.50(+2.44%) |
Apr 17, 2020 | 66.00 | 66.90 | 59.41 | 61.50 | 1,566 | -2.25(-3.53%) |
Apr 16, 2020 | 67.50 | 67.50 | 63.75 | 63.75 | 489 | -3.60(-5.35%) |
Apr 15, 2020 | 67.20 | 72.75 | 62.85 | 67.35 | 963 | +0.15(+0.22%) |
Apr 14, 2020 | 67.20 | 72.97 | 62.25 | 67.20 | 2,004 | +2.40(+3.70%) |
Apr 13, 2020 | 63.30 | 66.53 | 60.75 | 64.80 | 908 | +4.65(+7.73%) |
Apr 09, 2020 | 69.00 | 69.00 | 60.15 | 60.15 | 1,160 | -3.75(-5.87%) |
Apr 08, 2020 | 62.10 | 71.25 | 62.10 | 63.90 | 1,833 | +2.70(+4.41%) |
Apr 07, 2020 | 64.20 | 65.85 | 58.36 | 61.20 | 1,613 | +0.30(+0.49%) |
Apr 06, 2020 | 57.90 | 88.50 | 57.90 | 60.90 | 10,645 | +2.40(+4.10%) |
Apr 03, 2020 | 58.20 | 58.50 | 54.64 | 58.50 | 966 | +1.50(+2.63%) |
Apr 02, 2020 | 47.40 | 59.85 | 47.40 | 57.00 | 686 | +5.85(+11.44%) |
Apr 01, 2020 | 50.40 | 51.60 | 49.73 | 51.15 | 591 | -2.10(-3.94%) |
Mar 31, 2020 | 51.90 | 55.20 | 46.50 | 53.25 | 1,350 | -1.35(-2.47%) |
Mar 30, 2020 | 52.80 | 55.35 | 45.75 | 54.60 | 1,079 | +0.30(+0.55%) |
Mar 27, 2020 | 55.65 | 56.25 | 49.65 | 54.30 | 1,633 | -4.20(-7.18%) |
Mar 26, 2020 | 62.40 | 66.15 | 57.75 | 58.50 | 1,703 | -1.50(-2.50%) |
Mar 25, 2020 | 43.95 | 64.65 | 43.87 | 60.00 | 2,124 | +17.10(+39.86%) |
Mar 24, 2020 | 39.15 | 44.85 | 38.17 | 42.90 | 504 | +5.10(+13.49%) |
Mar 23, 2020 | 43.73 | 43.73 | 36.75 | 37.80 | 1,355 | +0.30(+0.80%) |
Mar 20, 2020 | 39.30 | 42.85 | 34.04 | 37.50 | 1,213 | +0.45(+1.21%) |
Mar 19, 2020 | 34.80 | 37.05 | 34.05 | 37.05 | 3,350 | +1.80(+5.11%) |
Mar 18, 2020 | 36.00 | 37.35 | 30.90 | 35.25 | 1,804 | -7.80(-18.12%) |
Mar 17, 2020 | 48.00 | 50.25 | 38.17 | 43.05 | 2,590 | -5.10(-10.59%) |
Mar 16, 2020 | 57.15 | 57.15 | 47.25 | 48.15 | 1,463 | -10.35(-17.69%) |
Mar 13, 2020 | 65.57 | 65.57 | 57.00 | 58.50 | 1,166 | -1.50(-2.50%) |
Mar 12, 2020 | 72.15 | 83.33 | 60.00 | 60.00 | 3,009 | -21.75(-26.61%) |
Mar 11, 2020 | 87.75 | 87.75 | 78.75 | 81.75 | 589 | -10.65(-11.53%) |
Mar 10, 2020 | 91.65 | 94.35 | 89.70 | 92.40 | 1,199 | +4.65(+5.30%) |
Mar 09, 2020 | 78.15 | 88.05 | 69.75 | 87.75 | 1,391 | +0.00(+0.00%) |
Mar 06, 2020 | 83.25 | 91.35 | 83.25 | 87.75 | 1,126 | -2.25(-2.50%) |
Mar 05, 2020 | 97.20 | 97.20 | 87.00 | 90.00 | 1,782 | -7.35(-7.55%) |
Mar 04, 2020 | 100.05 | 104.85 | 91.50 | 97.35 | 2,156 | -4.50(-4.42%) |
Mar 03, 2020 | 103.80 | 108.15 | 98.34 | 101.85 | 1,631 | +0.45(+0.44%) |
Mar 02, 2020 | 97.80 | 106.65 | 97.80 | 101.40 | 1,584 | +5.85(+6.12%) |
Feb 28, 2020 | 97.50 | 104.25 | 90.00 | 95.55 | 2,340 | -6.45(-6.32%) |
Feb 27, 2020 | 121.50 | 121.50 | 99.45 | 102.00 | 4,090 | -21.00(-17.07%) |
Feb 26, 2020 | 124.05 | 133.12 | 118.95 | 123.00 | 2,474 | +2.85(+2.37%) |
Feb 25, 2020 | 115.65 | 122.25 | 112.05 | 120.15 | 1,916 | +0.45(+0.38%) |
Feb 24, 2020 | 123.75 | 125.55 | 114.00 | 119.70 | 2,129 | -3.00(-2.44%) |
Feb 21, 2020 | 123.75 | 129.75 | 118.35 | 122.70 | 3,126 | +0.30(+0.25%) |
Feb 20, 2020 | 114.15 | 135.00 | 113.14 | 122.40 | 4,687 | +4.05(+3.42%) |
Feb 19, 2020 | 116.70 | 120.00 | 111.15 | 118.35 | 3,242 | -0.15(-0.13%) |
Feb 18, 2020 | 114.00 | 120.00 | 108.69 | 118.50 | 1,913 | +4.50(+3.95%) |
Feb 14, 2020 | 119.85 | 120.00 | 113.10 | 114.00 | 2,353 | +0.00(+0.00%) |
Feb 13, 2020 | 114.75 | 121.05 | 109.24 | 114.00 | 1,791 | -0.45(-0.39%) |
Feb 12, 2020 | 113.55 | 122.79 | 109.50 | 114.45 | 2,265 | +1.73(+1.53%) |
Feb 11, 2020 | 115.50 | 115.50 | 107.55 | 112.72 | 1,141 | -2.78(-2.40%) |
Feb 10, 2020 | 102.00 | 115.50 | 102.00 | 115.50 | 2,952 | +8.55(+7.99%) |
Feb 07, 2020 | 105.90 | 110.59 | 102.45 | 106.95 | 980 | +1.35(+1.28%) |
Feb 06, 2020 | 107.25 | 111.30 | 105.15 | 105.60 | 2,079 | -0.90(-0.85%) |
Feb 05, 2020 | 106.80 | 111.30 | 101.76 | 106.50 | 2,448 | +5.70(+5.65%) |
Feb 04, 2020 | 97.20 | 108.15 | 97.20 | 100.80 | 2,806 | +0.15(+0.15%) |
Feb 03, 2020 | 104.10 | 105.00 | 97.50 | 100.65 | 1,694 | -4.35(-4.14%) |
Jan 31, 2020 | 109.65 | 109.65 | 95.40 | 105.00 | 1,706 | -4.65(-4.24%) |
Jan 30, 2020 | 108.00 | 111.75 | 101.62 | 109.65 | 1,839 | +1.05(+0.97%) |
Jan 29, 2020 | 97.50 | 108.60 | 94.50 | 108.60 | 5,554 | +12.60(+13.12%) |
Jan 28, 2020 | 89.85 | 97.50 | 84.30 | 96.00 | 1,592 | +8.40(+9.59%) |
Jan 27, 2020 | 83.40 | 90.30 | 75.45 | 87.60 | 856 | +2.85(+3.36%) |
Jan 24, 2020 | 84.60 | 88.56 | 81.00 | 84.75 | 686 | +0.30(+0.36%) |
Jan 23, 2020 | 90.60 | 93.28 | 83.55 | 84.45 | 896 | -6.15(-6.79%) |
Jan 22, 2020 | 85.20 | 92.70 | 78.75 | 90.60 | 2,396 | +4.95(+5.78%) |
Jan 21, 2020 | 85.50 | 86.25 | 82.50 | 85.65 | 2,212 | -0.90(-1.04%) |
Jan 17, 2020 | 90.90 | 90.90 | 82.50 | 86.55 | 2,606 | -3.60(-3.99%) |
Jan 16, 2020 | 91.05 | 94.50 | 90.00 | 90.15 | 1,941 | -1.50(-1.64%) |
Jan 15, 2020 | 106.20 | 106.40 | 89.40 | 91.65 | 7,174 | -15.60(-14.55%) |
Jan 14, 2020 | 109.20 | 114.75 | 99.00 | 107.25 | 4,685 | -0.60(-0.56%) |
Jan 13, 2020 | 103.20 | 114.67 | 100.05 | 107.85 | 7,522 | +7.95(+7.96%) |
Jan 10, 2020 | 99.90 | 106.95 | 88.65 | 99.90 | 11,346 | +16.65(+20.00%) |
Jan 09, 2020 | 89.85 | 93.75 | 80.10 | 83.25 | 6,967 | +8.70(+11.67%) |
Jan 08, 2020 | 79.35 | 79.35 | 70.80 | 74.55 | 1,504 | -6.30(-7.79%) |
Jan 07, 2020 | 67.65 | 81.00 | 67.20 | 80.85 | 2,922 | +11.85(+17.17%) |
Jan 06, 2020 | 65.70 | 69.30 | 65.70 | 69.00 | 986 | +1.80(+2.68%) |
Jan 03, 2020 | 66.00 | 70.65 | 66.00 | 67.20 | 680 | -1.05(-1.54%) |
Jan 02, 2020 | 70.80 | 73.50 | 65.77 | 68.25 | 849 | -2.25(-3.19%) |
Dec 31, 2019 | 63.30 | 70.50 | 63.30 | 70.50 | 3,866 | +3.00(+4.44%) |
Dec 30, 2019 | 64.05 | 67.50 | 57.60 | 67.50 | 4,212 | +1.65(+2.51%) |
Dec 27, 2019 | 67.05 | 71.25 | 64.50 | 65.85 | 4,273 | -0.75(-1.13%) |
Dec 26, 2019 | 69.00 | 69.30 | 65.72 | 66.60 | 22,995 | -3.45(-4.93%) |
Dec 24, 2019 | 70.50 | 70.95 | 64.20 | 70.05 | 2,126 | -1.20(-1.68%) |
Dec 23, 2019 | 66.00 | 72.48 | 64.72 | 71.25 | 18,610 | +1.20(+1.71%) |
Dec 20, 2019 | 68.10 | 76.50 | 65.46 | 70.05 | 31,653 | +0.15(+0.21%) |
Dec 19, 2019 | 82.65 | 84.00 | 68.30 | 69.90 | 12,833 | -16.35(-18.96%) |
Dec 18, 2019 | 93.75 | 100.50 | 85.50 | 86.25 | 12,426 | -2.85(-3.20%) |
Dec 17, 2019 | 72.30 | 96.30 | 72.30 | 89.10 | 21,314 | +18.60(+26.38%) |
Dec 16, 2019 | 67.50 | 82.20 | 67.35 | 70.50 | 9,897 | +3.00(+4.44%) |
Dec 13, 2019 | 73.20 | 73.20 | 63.22 | 67.50 | 2,460 | -6.00(-8.16%) |
Dec 12, 2019 | 70.65 | 73.50 | 61.05 | 73.50 | 2,335 | +6.30(+9.37%) |
Dec 11, 2019 | 76.35 | 82.95 | 65.40 | 67.20 | 6,977 | -10.95(-14.01%) |
Dec 10, 2019 | 46.65 | 112.50 | 42.00 | 78.15 | 57,720 | +33.15(+73.67%) |
Dec 09, 2019 | 42.15 | 48.00 | 41.40 | 45.00 | 1,323 | +3.60(+8.70%) |
Dec 06, 2019 | 43.78 | 43.78 | 39.45 | 41.40 | 900 | -1.05(-2.47%) |
Dec 05, 2019 | 46.20 | 46.20 | 41.40 | 42.45 | 1,192 | -1.80(-4.07%) |
Dec 04, 2019 | 46.65 | 47.25 | 43.60 | 44.25 | 1,915 | -4.05(-8.39%) |
Dec 03, 2019 | 49.50 | 51.00 | 46.80 | 48.30 | 1,423 | +0.45(+0.94%) |
Dec 02, 2019 | 46.65 | 51.30 | 46.40 | 47.85 | 1,505 | -0.15(-0.31%) |
Nov 29, 2019 | 48.75 | 48.75 | 48.00 | 48.00 | 93 | -1.07(-2.19%) |
Nov 27, 2019 | 47.55 | 52.80 | 47.55 | 49.07 | 880 | +1.00(+2.07%) |
Nov 26, 2019 | 48.90 | 48.90 | 45.90 | 48.08 | 705 | +1.80(+3.89%) |
Nov 25, 2019 | 45.15 | 48.14 | 45.15 | 46.27 | 945 | +0.67(+1.48%) |
Nov 22, 2019 | 47.70 | 47.70 | 45.60 | 45.60 | 586 | -2.40(-5.00%) |
Nov 21, 2019 | 49.50 | 49.50 | 46.05 | 48.00 | 1,304 | -0.75(-1.54%) |
Nov 20, 2019 | 49.20 | 52.20 | 47.70 | 48.75 | 2,761 | -0.15(-0.31%) |
Nov 19, 2019 | 52.80 | 55.35 | 48.75 | 48.90 | 1,830 | -1.35(-2.69%) |
Nov 18, 2019 | 58.50 | 58.82 | 45.60 | 50.25 | 1,644 | -9.75(-16.25%) |
Nov 15, 2019 | 67.20 | 67.20 | 58.50 | 60.00 | 1,200 | -5.25(-8.05%) |
Nov 14, 2019 | 73.50 | 73.50 | 58.20 | 65.25 | 3,825 | -5.70(-8.03%) |
Nov 13, 2019 | 90.00 | 92.85 | 70.45 | 70.95 | 4,904 | -15.30(-17.74%) |
Nov 12, 2019 | 91.05 | 91.05 | 80.96 | 86.25 | 913 | -8.25(-8.73%) |
Nov 11, 2019 | 67.50 | 94.50 | 67.50 | 94.50 | 1,995 | +16.50(+21.15%) |