Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2020 | 28.99 | 28.99 | 28.99 | 0 | +0.00(+0.00%) | |
Aug 13, 2020 | 28.99 | 29.00 | 28.98 | 28.99 | 2,021,823 | -0.01(-0.03%) |
Aug 12, 2020 | 29.00 | 29.01 | 28.99 | 29.00 | 2,933,719 | +0.01(+0.03%) |
Aug 11, 2020 | 28.99 | 29.00 | 28.97 | 28.99 | 1,581,977 | +0.01(+0.03%) |
Aug 10, 2020 | 28.97 | 29.00 | 28.97 | 28.98 | 972,069 | +0.00(+0.02%) |
Aug 07, 2020 | 28.97 | 28.98 | 28.97 | 28.98 | 352,300 | -0.00(-0.02%) |
Aug 06, 2020 | 28.97 | 28.98 | 28.97 | 28.98 | 573,189 | +0.00(+0.00%) |
Aug 05, 2020 | 28.97 | 28.98 | 28.97 | 28.98 | 1,008,285 | +0.00(+0.00%) |
Aug 04, 2020 | 28.97 | 28.99 | 28.96 | 28.98 | 459,189 | +0.01(+0.03%) |
Aug 03, 2020 | 28.97 | 28.98 | 28.97 | 28.97 | 849,806 | -0.02(-0.07%) |
Jul 31, 2020 | 28.96 | 28.99 | 28.95 | 28.99 | 1,569,500 | +0.04(+0.14%) |
Jul 30, 2020 | 28.95 | 28.96 | 28.94 | 28.95 | 660,770 | +0.00(+0.00%) |
Jul 29, 2020 | 28.94 | 28.97 | 28.94 | 28.95 | 899,530 | +0.01(+0.03%) |
Jul 28, 2020 | 28.98 | 28.98 | 28.94 | 28.94 | 1,822,614 | -0.01(-0.03%) |
Jul 27, 2020 | 28.94 | 28.95 | 28.94 | 28.95 | 1,312,896 | +0.01(+0.03%) |
Jul 24, 2020 | 28.94 | 28.95 | 28.94 | 28.94 | 793,800 | -0.01(-0.03%) |
Jul 23, 2020 | 28.92 | 28.96 | 28.92 | 28.95 | 891,276 | +0.03(+0.10%) |
Jul 22, 2020 | 28.93 | 28.95 | 28.92 | 28.92 | 2,167,744 | +0.00(+0.00%) |
Jul 21, 2020 | 28.92 | 28.95 | 28.92 | 28.92 | 3,230,349 | +0.00(+0.00%) |
Jul 20, 2020 | 28.91 | 28.93 | 28.91 | 28.92 | 875,337 | +0.02(+0.07%) |
Jul 17, 2020 | 28.90 | 28.92 | 28.90 | 28.90 | 1,275,100 | +0.00(+0.00%) |
Jul 16, 2020 | 28.89 | 28.90 | 28.89 | 28.90 | 2,651,136 | +0.02(+0.07%) |
Jul 15, 2020 | 28.84 | 28.96 | 28.76 | 28.88 | 15,462,384 | +3.85(+15.38%) |
Jul 14, 2020 | 24.95 | 25.15 | 24.60 | 25.03 | 825,647 | +0.14(+0.56%) |
Jul 13, 2020 | 24.89 | 25.01 | 24.69 | 24.89 | 1,340,628 | +0.10(+0.40%) |
Jul 10, 2020 | 25.01 | 25.04 | 24.08 | 24.79 | 1,700,700 | -0.06(-0.24%) |
Jul 09, 2020 | 23.76 | 25.10 | 23.44 | 24.85 | 2,876,191 | +0.36(+1.47%) |
Jul 08, 2020 | 25.00 | 25.10 | 24.06 | 24.49 | 2,003,691 | +0.97(+4.12%) |
Jul 07, 2020 | 23.68 | 23.93 | 23.19 | 23.52 | 834,079 | -0.38(-1.59%) |
Jul 06, 2020 | 21.81 | 24.06 | 21.61 | 23.90 | 2,203,413 | +2.33(+10.80%) |
Jul 02, 2020 | 21.33 | 21.94 | 21.17 | 21.57 | 1,083,700 | +0.44(+2.08%) |
Jul 01, 2020 | 21.16 | 21.82 | 21.07 | 21.13 | 576,016 | -0.07(-0.33%) |
Jun 30, 2020 | 21.68 | 22.36 | 21.02 | 21.20 | 1,432,251 | -0.55(-2.53%) |
Jun 29, 2020 | 21.86 | 21.86 | 21.35 | 21.75 | 762,356 | -0.09(-0.41%) |
Jun 26, 2020 | 21.46 | 21.90 | 21.39 | 21.84 | 1,203,700 | +0.34(+1.58%) |
Jun 25, 2020 | 21.74 | 21.80 | 21.23 | 21.50 | 815,040 | -0.31(-1.42%) |
Jun 24, 2020 | 21.86 | 21.93 | 21.40 | 21.81 | 594,100 | -0.18(-0.82%) |
Jun 23, 2020 | 22.04 | 22.29 | 21.91 | 21.99 | 645,289 | -0.04(-0.18%) |
Jun 22, 2020 | 21.80 | 22.04 | 21.76 | 22.03 | 744,695 | +0.34(+1.54%) |
Jun 19, 2020 | 22.12 | 22.39 | 21.69 | 21.70 | 1,585,800 | -0.25(-1.12%) |
Jun 18, 2020 | 22.11 | 22.40 | 21.65 | 21.94 | 1,107,720 | -0.32(-1.44%) |
Jun 17, 2020 | 22.27 | 22.51 | 22.00 | 22.26 | 587,830 | +0.12(+0.54%) |
Jun 16, 2020 | 22.50 | 22.59 | 21.87 | 22.14 | 1,513,263 | -0.10(-0.45%) |
Jun 15, 2020 | 22.20 | 22.47 | 21.79 | 22.24 | 765,060 | -0.22(-0.98%) |
Jun 12, 2020 | 22.51 | 23.05 | 21.93 | 22.46 | 2,698,800 | +0.21(+0.94%) |
Jun 11, 2020 | 22.20 | 22.84 | 22.18 | 22.25 | 995,877 | -0.47(-2.07%) |
Jun 10, 2020 | 22.94 | 23.22 | 22.46 | 22.72 | 767,993 | -0.14(-0.61%) |
Jun 09, 2020 | 22.72 | 23.03 | 22.33 | 22.86 | 1,383,172 | +0.01(+0.04%) |
Jun 08, 2020 | 23.10 | 23.40 | 22.59 | 22.85 | 1,136,906 | -0.25(-1.08%) |
Jun 05, 2020 | 24.34 | 25.02 | 21.52 | 23.10 | 6,112,200 | -1.17(-4.82%) |
Jun 04, 2020 | 24.25 | 24.74 | 24.06 | 24.27 | 854,594 | -0.10(-0.41%) |
Jun 03, 2020 | 23.59 | 24.44 | 23.53 | 24.37 | 1,390,477 | +0.69(+2.91%) |
Jun 02, 2020 | 23.72 | 24.15 | 23.50 | 23.68 | 814,813 | +0.05(+0.21%) |
Jun 01, 2020 | 23.60 | 23.88 | 23.04 | 23.63 | 1,711,140 | +0.04(+0.17%) |
May 29, 2020 | 24.13 | 24.60 | 23.54 | 23.59 | 2,470,000 | -0.91(-3.71%) |
May 28, 2020 | 24.86 | 24.99 | 24.39 | 24.50 | 1,779,993 | -0.24(-0.97%) |
May 27, 2020 | 24.35 | 24.74 | 23.96 | 24.74 | 2,672,142 | +0.24(+0.98%) |
May 26, 2020 | 23.17 | 24.55 | 22.98 | 24.50 | 5,720,846 | +1.10(+4.70%) |
May 22, 2020 | 20.34 | 23.97 | 19.72 | 23.40 | 15,215,200 | +3.09(+15.21%) |
May 21, 2020 | 19.54 | 20.50 | 19.54 | 20.31 | 3,226,329 | +0.47(+2.37%) |
May 20, 2020 | 18.33 | 19.90 | 18.10 | 19.84 | 16,334,300 | -1.09(-5.21%) |
May 19, 2020 | 22.70 | 22.83 | 20.92 | 20.93 | 7,348,619 | -1.64(-7.27%) |
May 18, 2020 | 23.80 | 24.70 | 22.01 | 22.57 | 17,234,324 | -6.95(-23.54%) |
May 15, 2020 | 29.90 | 31.15 | 29.08 | 29.52 | 3,220,200 | -0.37(-1.24%) |
May 14, 2020 | 30.05 | 30.85 | 28.92 | 29.89 | 3,281,201 | -0.27(-0.90%) |
May 13, 2020 | 30.50 | 31.00 | 29.96 | 30.16 | 3,292,136 | -0.34(-1.11%) |
May 12, 2020 | 31.25 | 31.45 | 29.85 | 30.50 | 6,798,312 | -1.59(-4.95%) |
May 11, 2020 | 32.15 | 32.25 | 32.07 | 32.09 | 2,138,505 | -0.13(-0.40%) |
May 08, 2020 | 32.20 | 32.25 | 32.14 | 32.22 | 1,583,300 | +0.02(+0.06%) |
May 07, 2020 | 32.20 | 32.26 | 32.09 | 32.20 | 947,040 | +0.10(+0.31%) |
May 06, 2020 | 31.92 | 32.43 | 31.65 | 32.10 | 1,879,995 | +0.18(+0.56%) |
May 05, 2020 | 31.98 | 32.00 | 31.73 | 31.92 | 1,635,476 | +0.15(+0.47%) |
May 04, 2020 | 31.71 | 32.02 | 31.60 | 31.77 | 2,425,408 | -0.15(-0.47%) |
May 01, 2020 | 31.51 | 32.20 | 31.43 | 31.92 | 3,653,100 | +0.16(+0.50%) |
Apr 30, 2020 | 32.05 | 32.28 | 31.27 | 31.76 | 7,479,227 | -0.35(-1.09%) |
Apr 29, 2020 | 32.09 | 32.30 | 31.99 | 32.11 | 3,035,157 | +0.14(+0.44%) |
Apr 28, 2020 | 32.10 | 32.12 | 31.92 | 31.97 | 1,705,734 | +0.02(+0.06%) |
Apr 27, 2020 | 32.06 | 32.20 | 31.91 | 31.95 | 2,028,542 | +0.04(+0.13%) |
Apr 24, 2020 | 32.23 | 32.28 | 31.66 | 31.91 | 4,696,300 | -0.24(-0.75%) |
Apr 23, 2020 | 32.52 | 32.68 | 31.61 | 32.15 | 7,579,191 | -0.36(-1.11%) |
Apr 22, 2020 | 32.49 | 32.65 | 32.41 | 32.51 | 2,401,559 | +0.16(+0.49%) |
Apr 21, 2020 | 32.42 | 32.47 | 32.13 | 32.35 | 3,630,217 | -0.13(-0.40%) |
Apr 20, 2020 | 32.35 | 32.60 | 32.31 | 32.48 | 2,154,036 | -0.06(-0.18%) |
Apr 17, 2020 | 32.33 | 32.55 | 32.25 | 32.54 | 3,501,400 | +0.29(+0.90%) |
Apr 16, 2020 | 32.00 | 32.29 | 31.98 | 32.25 | 2,076,335 | +0.18(+0.56%) |
Apr 15, 2020 | 31.78 | 32.30 | 31.76 | 32.07 | 2,596,899 | +0.03(+0.09%) |
Apr 14, 2020 | 31.91 | 32.09 | 31.70 | 32.04 | 1,487,942 | +0.29(+0.91%) |
Apr 13, 2020 | 31.93 | 32.04 | 31.63 | 31.75 | 1,422,081 | -0.18(-0.56%) |
Apr 09, 2020 | 32.10 | 32.15 | 31.51 | 31.93 | 2,880,000 | -0.06(-0.19%) |
Apr 08, 2020 | 32.00 | 32.11 | 31.91 | 31.99 | 1,261,954 | +0.01(+0.03%) |
Apr 07, 2020 | 32.04 | 32.17 | 31.87 | 31.98 | 1,442,720 | +0.19(+0.60%) |
Apr 06, 2020 | 31.86 | 32.13 | 31.50 | 31.79 | 1,785,662 | +0.24(+0.76%) |
Apr 03, 2020 | 31.01 | 31.64 | 30.80 | 31.55 | 1,845,000 | +0.35(+1.12%) |
Apr 02, 2020 | 30.37 | 31.23 | 30.37 | 31.20 | 906,872 | +0.58(+1.89%) |
Apr 01, 2020 | 31.11 | 31.11 | 29.84 | 30.62 | 1,650,791 | -0.97(-3.07%) |
Mar 31, 2020 | 31.10 | 31.92 | 30.84 | 31.59 | 2,341,179 | +0.34(+1.09%) |
Mar 30, 2020 | 31.07 | 31.42 | 30.90 | 31.25 | 1,498,393 | +0.03(+0.10%) |
Mar 27, 2020 | 30.79 | 31.54 | 29.92 | 31.22 | 947,600 | +0.01(+0.03%) |
Mar 26, 2020 | 31.16 | 31.82 | 30.79 | 31.21 | 1,875,395 | +0.40(+1.30%) |
Mar 25, 2020 | 30.25 | 31.16 | 29.50 | 30.81 | 3,419,897 | +0.86(+2.87%) |
Mar 24, 2020 | 29.29 | 30.57 | 28.40 | 29.95 | 2,530,447 | +1.45(+5.09%) |
Mar 23, 2020 | 27.86 | 28.99 | 27.12 | 28.50 | 1,530,326 | +0.43(+1.53%) |
Mar 20, 2020 | 27.93 | 28.89 | 26.17 | 28.07 | 2,789,800 | +0.53(+1.92%) |
Mar 19, 2020 | 23.31 | 28.44 | 22.15 | 27.54 | 2,487,395 | +4.25(+18.25%) |
Mar 18, 2020 | 25.49 | 26.49 | 20.66 | 23.29 | 2,557,442 | -2.25(-8.81%) |
Mar 17, 2020 | 26.30 | 26.84 | 22.88 | 25.54 | 2,505,495 | -0.42(-1.62%) |
Mar 16, 2020 | 29.95 | 29.95 | 25.08 | 25.96 | 2,993,047 | -5.18(-16.63%) |
Mar 13, 2020 | 30.24 | 31.23 | 29.69 | 31.14 | 2,803,000 | +1.50(+5.06%) |
Mar 12, 2020 | 30.85 | 31.19 | 28.88 | 29.64 | 2,397,415 | -1.71(-5.45%) |
Mar 11, 2020 | 31.65 | 31.80 | 31.29 | 31.35 | 3,092,303 | -0.53(-1.66%) |
Mar 10, 2020 | 30.72 | 31.91 | 30.36 | 31.88 | 2,813,676 | +1.37(+4.49%) |
Mar 09, 2020 | 31.72 | 31.72 | 30.44 | 30.51 | 2,327,235 | -1.49(-4.66%) |
Mar 06, 2020 | 32.40 | 32.51 | 31.65 | 32.00 | 2,368,000 | -0.46(-1.42%) |
Mar 05, 2020 | 32.60 | 32.63 | 32.40 | 32.46 | 2,684,003 | -0.18(-0.55%) |
Mar 04, 2020 | 32.62 | 32.76 | 32.50 | 32.64 | 1,941,605 | +0.16(+0.49%) |
Mar 03, 2020 | 32.61 | 32.70 | 32.47 | 32.48 | 1,909,606 | -0.18(-0.55%) |
Mar 02, 2020 | 32.50 | 32.66 | 32.35 | 32.66 | 2,918,884 | +0.12(+0.37%) |
Feb 28, 2020 | 32.33 | 32.58 | 32.05 | 32.54 | 3,247,800 | +0.05(+0.15%) |
Feb 27, 2020 | 32.76 | 32.87 | 32.48 | 32.49 | 3,598,904 | -0.30(-0.91%) |
Feb 26, 2020 | 32.88 | 32.91 | 32.78 | 32.79 | 1,468,714 | -0.09(-0.27%) |
Feb 25, 2020 | 32.90 | 32.94 | 32.78 | 32.88 | 2,405,205 | -0.03(-0.09%) |
Feb 24, 2020 | 32.90 | 33.01 | 32.85 | 32.91 | 1,674,867 | -0.06(-0.18%) |
Feb 21, 2020 | 33.02 | 33.05 | 32.95 | 32.97 | 1,383,700 | -0.07(-0.21%) |
Feb 20, 2020 | 33.01 | 33.08 | 33.00 | 33.04 | 861,876 | -0.01(-0.02%) |
Feb 19, 2020 | 33.00 | 33.09 | 32.99 | 33.05 | 1,036,936 | +0.03(+0.09%) |
Feb 18, 2020 | 32.99 | 33.03 | 32.95 | 33.02 | 2,196,303 | +0.04(+0.11%) |
Feb 14, 2020 | 33.05 | 33.16 | 32.98 | 32.98 | 819,700 | -0.15(-0.45%) |
Feb 13, 2020 | 33.01 | 33.15 | 32.98 | 33.13 | 1,344,660 | +0.13(+0.39%) |
Feb 12, 2020 | 33.02 | 33.08 | 32.98 | 33.00 | 1,765,174 | +0.02(+0.06%) |
Feb 11, 2020 | 33.24 | 33.28 | 32.95 | 32.98 | 4,187,043 | -0.13(-0.39%) |
Feb 10, 2020 | 33.18 | 33.20 | 33.00 | 33.11 | 1,987,896 | -0.09(-0.27%) |
Feb 07, 2020 | 33.17 | 33.35 | 33.15 | 33.20 | 3,367,200 | -0.08(-0.24%) |
Feb 06, 2020 | 33.45 | 33.60 | 33.17 | 33.28 | 21,184,342 | +5.30(+18.94%) |
Feb 05, 2020 | 28.40 | 28.54 | 27.59 | 27.98 | 571,732 | -0.22(-0.78%) |
Feb 04, 2020 | 28.88 | 29.32 | 28.17 | 28.20 | 531,332 | -0.30(-1.05%) |
Feb 03, 2020 | 28.53 | 29.10 | 27.97 | 28.50 | 919,553 | -0.01(-0.04%) |
Jan 31, 2020 | 29.69 | 29.70 | 28.28 | 28.51 | 776,100 | -1.16(-3.91%) |
Jan 30, 2020 | 29.35 | 29.86 | 29.02 | 29.67 | 559,976 | -0.07(-0.24%) |
Jan 29, 2020 | 30.01 | 30.29 | 29.57 | 29.74 | 478,761 | -0.16(-0.54%) |
Jan 28, 2020 | 28.92 | 30.18 | 28.71 | 29.90 | 1,294,742 | +1.18(+4.11%) |
Jan 27, 2020 | 29.08 | 29.65 | 28.71 | 28.72 | 800,575 | -1.27(-4.23%) |
Jan 24, 2020 | 31.45 | 31.64 | 29.99 | 29.99 | 951,500 | -1.32(-4.22%) |
Jan 23, 2020 | 31.63 | 32.55 | 31.12 | 31.31 | 1,109,071 | -0.48(-1.51%) |
Jan 22, 2020 | 32.12 | 32.55 | 31.62 | 31.79 | 991,702 | -0.19(-0.58%) |
Jan 21, 2020 | 33.58 | 34.10 | 31.78 | 31.98 | 953,134 | -1.77(-5.25%) |
Jan 17, 2020 | 33.72 | 34.15 | 33.10 | 33.74 | 1,159,900 | +0.24(+0.73%) |
Jan 16, 2020 | 34.12 | 34.20 | 33.35 | 33.50 | 677,865 | -0.14(-0.42%) |
Jan 15, 2020 | 32.85 | 34.70 | 32.82 | 33.64 | 1,043,968 | +0.73(+2.22%) |
Jan 14, 2020 | 33.41 | 33.72 | 32.78 | 32.91 | 744,566 | -0.26(-0.78%) |
Jan 13, 2020 | 32.67 | 33.75 | 32.30 | 33.17 | 1,733,609 | +0.62(+1.89%) |
Jan 10, 2020 | 32.83 | 33.03 | 32.24 | 32.55 | 651,300 | -0.16(-0.49%) |
Jan 09, 2020 | 32.23 | 32.78 | 32.14 | 32.72 | 1,487,739 | +0.93(+2.91%) |
Jan 08, 2020 | 31.17 | 32.09 | 31.13 | 31.79 | 748,271 | -0.26(-0.81%) |
Jan 07, 2020 | 32.91 | 33.18 | 31.93 | 32.05 | 421,728 | -0.80(-2.45%) |
Jan 06, 2020 | 32.24 | 33.60 | 30.00 | 32.85 | 884,771 | +0.38(+1.15%) |
Jan 03, 2020 | 32.37 | 33.02 | 32.19 | 32.48 | 384,200 | -0.54(-1.64%) |