Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 62.50 | 63.00 | 60.25 | 61.09 | 4,062,100 | -1.36(-2.18%) |
Jan 30, 2020 | 60.00 | 62.56 | 58.94 | 62.45 | 4,156,555 | +2.19(+3.63%) |
Jan 29, 2020 | 60.00 | 61.78 | 59.74 | 60.26 | 3,480,680 | +1.19(+2.01%) |
Jan 28, 2020 | 58.66 | 59.64 | 58.13 | 59.07 | 3,071,251 | +1.01(+1.74%) |
Jan 27, 2020 | 56.58 | 58.16 | 55.31 | 58.06 | 4,421,325 | -1.19(-2.01%) |
Jan 24, 2020 | 62.00 | 63.05 | 57.84 | 59.25 | 6,580,200 | -2.30(-3.74%) |
Jan 23, 2020 | 62.57 | 62.66 | 60.71 | 61.55 | 4,064,026 | -1.02(-1.63%) |
Jan 22, 2020 | 63.00 | 64.04 | 62.30 | 62.57 | 4,252,981 | +0.33(+0.53%) |
Jan 21, 2020 | 63.02 | 63.39 | 61.26 | 62.24 | 6,081,021 | -1.21(-1.91%) |
Jan 17, 2020 | 63.05 | 63.70 | 62.06 | 63.45 | 6,255,800 | +1.21(+1.94%) |
Jan 16, 2020 | 61.50 | 62.75 | 61.00 | 62.24 | 6,159,526 | +1.99(+3.30%) |
Jan 15, 2020 | 59.23 | 61.97 | 59.23 | 60.25 | 7,968,448 | +1.01(+1.70%) |
Jan 14, 2020 | 59.23 | 60.66 | 57.50 | 59.24 | 7,786,537 | +0.28(+0.47%) |
Jan 13, 2020 | 57.36 | 59.74 | 57.00 | 58.96 | 7,039,981 | +1.76(+3.08%) |
Jan 10, 2020 | 56.49 | 58.30 | 56.00 | 57.20 | 8,155,200 | +1.26(+2.25%) |
Jan 09, 2020 | 56.95 | 57.25 | 55.10 | 55.94 | 6,517,724 | +0.28(+0.50%) |
Jan 08, 2020 | 54.20 | 55.86 | 53.30 | 55.66 | 7,516,130 | +0.91(+1.66%) |
Jan 07, 2020 | 54.55 | 56.50 | 54.50 | 54.75 | 12,503,608 | -0.36(-0.65%) |
Jan 06, 2020 | 51.85 | 56.17 | 51.03 | 55.11 | 21,735,308 | +4.36(+8.59%) |
Jan 03, 2020 | 48.92 | 51.99 | 48.79 | 50.75 | 11,256,500 | +1.31(+2.65%) |
Jan 02, 2020 | 50.03 | 50.75 | 49.25 | 49.44 | 4,428,400 | -0.43(-0.86%) |
Dec 31, 2019 | 49.34 | 50.34 | 48.90 | 49.87 | 3,290,600 | -0.16(-0.32%) |
Dec 30, 2019 | 50.00 | 50.56 | 48.39 | 50.03 | 5,706,322 | +1.11(+2.27%) |
Dec 27, 2019 | 50.30 | 50.38 | 48.20 | 48.92 | 3,510,600 | -1.13(-2.26%) |
Dec 26, 2019 | 48.41 | 50.06 | 48.09 | 50.05 | 4,779,311 | +2.30(+4.82%) |
Dec 24, 2019 | 48.00 | 48.72 | 47.15 | 47.75 | 1,508,300 | -0.10(-0.21%) |
Dec 23, 2019 | 49.25 | 49.30 | 47.61 | 47.85 | 4,587,964 | -1.64(-3.31%) |
Dec 20, 2019 | 49.91 | 50.00 | 48.58 | 49.49 | 3,120,500 | +0.02(+0.04%) |
Dec 19, 2019 | 50.45 | 50.45 | 49.20 | 49.47 | 3,045,161 | -0.67(-1.34%) |
Dec 18, 2019 | 48.96 | 50.30 | 48.60 | 50.14 | 5,653,342 | +1.75(+3.62%) |
Dec 17, 2019 | 49.34 | 49.44 | 47.52 | 48.39 | 4,743,472 | -1.06(-2.14%) |
Dec 16, 2019 | 50.00 | 50.11 | 48.15 | 49.45 | 5,034,954 | +0.04(+0.08%) |
Dec 13, 2019 | 47.50 | 49.86 | 46.70 | 49.41 | 6,366,500 | +2.11(+4.46%) |
Dec 12, 2019 | 47.95 | 48.50 | 46.32 | 47.30 | 5,709,766 | -0.43(-0.90%) |
Dec 11, 2019 | 47.01 | 48.80 | 46.33 | 47.73 | 9,363,509 | +0.18(+0.38%) |
Dec 10, 2019 | 49.92 | 50.02 | 47.22 | 47.55 | 5,753,588 | -1.45(-2.96%) |
Dec 09, 2019 | 49.14 | 50.96 | 48.41 | 49.00 | 13,793,638 | -1.89(-3.71%) |
Dec 06, 2019 | 54.00 | 55.10 | 50.50 | 50.89 | 8,033,700 | -2.06(-3.89%) |
Dec 05, 2019 | 55.00 | 55.21 | 51.61 | 52.95 | 3,529,960 | -2.03(-3.69%) |
Dec 04, 2019 | 56.61 | 57.00 | 54.30 | 54.98 | 1,607,081 | -2.39(-4.17%) |
Dec 03, 2019 | 53.29 | 57.59 | 53.01 | 57.37 | 1,402,186 | +2.36(+4.29%) |
Dec 02, 2019 | 58.50 | 58.60 | 52.54 | 55.01 | 2,926,608 | -2.99(-5.16%) |
Nov 29, 2019 | 56.96 | 59.50 | 56.32 | 58.00 | 1,244,400 | +1.71(+3.04%) |
Nov 27, 2019 | 56.37 | 56.67 | 55.23 | 56.29 | 986,700 | +0.71(+1.28%) |
Nov 26, 2019 | 56.50 | 58.02 | 54.26 | 55.58 | 1,997,317 | -0.26(-0.47%) |
Nov 25, 2019 | 55.32 | 56.17 | 54.85 | 55.84 | 1,849,160 | +1.64(+3.03%) |
Nov 22, 2019 | 54.19 | 55.30 | 53.75 | 54.20 | 1,029,500 | +0.43(+0.80%) |
Nov 21, 2019 | 55.46 | 55.46 | 52.85 | 53.77 | 962,302 | -1.11(-2.02%) |
Nov 20, 2019 | 55.24 | 58.31 | 53.39 | 54.88 | 2,257,949 | -1.12(-2.00%) |
Nov 19, 2019 | 57.45 | 57.56 | 53.76 | 56.00 | 1,597,564 | -1.07(-1.87%) |
Nov 18, 2019 | 60.00 | 60.00 | 55.52 | 57.07 | 2,241,810 | -2.68(-4.49%) |
Nov 15, 2019 | 53.00 | 59.99 | 53.00 | 59.75 | 4,025,700 | +7.02(+13.31%) |
Nov 14, 2019 | 51.31 | 54.92 | 50.64 | 52.73 | 2,824,483 | +0.73(+1.40%) |
Nov 13, 2019 | 46.83 | 52.44 | 46.65 | 52.00 | 2,864,137 | +4.95(+10.52%) |
Nov 12, 2019 | 47.50 | 47.85 | 46.11 | 47.05 | 1,739,637 | +0.85(+1.84%) |
Nov 11, 2019 | 46.50 | 47.00 | 45.46 | 46.20 | 1,287,588 | -1.01(-2.14%) |
Nov 08, 2019 | 45.02 | 47.21 | 44.80 | 47.21 | 1,980,100 | +1.71(+3.76%) |
Nov 07, 2019 | 48.26 | 48.50 | 45.38 | 45.50 | 1,668,480 | -2.33(-4.87%) |
Nov 06, 2019 | 48.56 | 48.71 | 46.90 | 47.83 | 1,028,705 | -0.87(-1.79%) |
Nov 05, 2019 | 50.18 | 50.60 | 47.77 | 48.70 | 1,468,191 | -0.95(-1.91%) |
Nov 04, 2019 | 49.15 | 50.48 | 48.01 | 49.65 | 1,304,303 | +1.15(+2.37%) |
Nov 01, 2019 | 49.94 | 50.85 | 47.75 | 48.50 | 1,441,200 | -1.41(-2.83%) |
Oct 31, 2019 | 51.20 | 51.64 | 48.10 | 49.91 | 1,052,405 | -1.53(-2.97%) |
Oct 30, 2019 | 47.72 | 52.48 | 46.78 | 51.44 | 2,224,104 | +3.64(+7.62%) |
Oct 29, 2019 | 47.43 | 48.37 | 46.21 | 47.80 | 1,740,672 | -0.15(-0.31%) |
Oct 28, 2019 | 50.26 | 51.31 | 47.71 | 47.95 | 2,760,581 | -2.16(-4.31%) |
Oct 25, 2019 | 50.88 | 52.07 | 49.41 | 50.11 | 1,532,800 | -1.73(-3.34%) |
Oct 24, 2019 | 48.60 | 52.18 | 48.11 | 51.84 | 2,049,268 | +3.97(+8.29%) |
Oct 23, 2019 | 47.00 | 50.43 | 46.03 | 47.87 | 3,706,745 | +1.67(+3.61%) |
Oct 22, 2019 | 47.25 | 48.48 | 44.58 | 46.20 | 2,705,816 | -1.20(-2.53%) |
Oct 21, 2019 | 46.93 | 48.97 | 46.22 | 47.40 | 2,409,982 | +0.36(+0.77%) |
Oct 18, 2019 | 50.00 | 50.32 | 46.46 | 47.04 | 3,675,200 | -3.40(-6.74%) |
Oct 17, 2019 | 51.76 | 53.15 | 50.33 | 50.44 | 2,785,671 | -1.59(-3.06%) |
Oct 16, 2019 | 53.57 | 55.77 | 51.80 | 52.03 | 2,594,329 | -3.18(-5.76%) |
Oct 15, 2019 | 55.01 | 56.41 | 54.03 | 55.21 | 1,982,265 | +0.69(+1.27%) |
Oct 14, 2019 | 55.80 | 57.85 | 53.20 | 54.52 | 4,457,467 | -5.75(-9.54%) |
Oct 11, 2019 | 58.77 | 61.48 | 57.27 | 60.27 | 3,335,800 | -1.14(-1.86%) |
Oct 10, 2019 | 62.60 | 63.61 | 60.40 | 61.41 | 2,305,509 | -1.67(-2.65%) |
Oct 09, 2019 | 66.35 | 66.43 | 62.50 | 63.08 | 2,205,173 | -2.22(-3.40%) |
Oct 08, 2019 | 67.40 | 68.43 | 64.48 | 65.30 | 2,765,560 | -3.48(-5.06%) |
Oct 07, 2019 | 63.36 | 69.70 | 62.72 | 68.78 | 3,621,273 | +4.94(+7.74%) |
Oct 04, 2019 | 62.00 | 64.46 | 61.55 | 63.84 | 2,157,400 | +1.70(+2.74%) |
Oct 03, 2019 | 59.48 | 62.40 | 56.75 | 62.14 | 5,075,952 | +5.51(+9.73%) |
Oct 02, 2019 | 56.81 | 57.66 | 54.07 | 56.63 | 1,580,219 | -1.26(-2.18%) |
Oct 01, 2019 | 58.30 | 59.51 | 55.65 | 57.89 | 2,841,293 | -0.42(-0.72%) |
Sep 30, 2019 | 53.50 | 58.65 | 51.61 | 58.31 | 4,028,578 | +4.85(+9.07%) |
Sep 27, 2019 | 58.27 | 58.33 | 52.84 | 53.46 | 4,516,800 | -4.84(-8.30%) |
Sep 26, 2019 | 62.05 | 62.36 | 57.66 | 58.30 | 2,891,115 | -3.72(-6.00%) |
Sep 25, 2019 | 62.00 | 63.39 | 60.11 | 62.02 | 2,466,329 | -0.50(-0.80%) |
Sep 24, 2019 | 67.02 | 67.37 | 62.00 | 62.52 | 2,614,434 | -4.39(-6.56%) |
Sep 23, 2019 | 67.12 | 68.57 | 66.54 | 66.91 | 826,562 | -0.06(-0.09%) |
Sep 20, 2019 | 68.95 | 69.46 | 66.19 | 66.97 | 3,374,300 | -1.96(-2.84%) |
Sep 19, 2019 | 71.50 | 71.87 | 67.64 | 68.93 | 1,690,528 | -1.92(-2.71%) |
Sep 18, 2019 | 70.12 | 71.88 | 68.80 | 70.85 | 2,002,910 | -0.19(-0.27%) |
Sep 17, 2019 | 68.64 | 71.33 | 68.13 | 71.04 | 2,820,483 | +3.18(+4.69%) |
Sep 16, 2019 | 63.71 | 68.86 | 63.50 | 67.86 | 2,802,913 | +3.00(+4.63%) |
Sep 13, 2019 | 69.86 | 70.31 | 64.71 | 64.86 | 4,166,200 | -4.80(-6.89%) |
Sep 12, 2019 | 69.68 | 72.40 | 69.06 | 69.66 | 2,922,618 | +0.55(+0.80%) |
Sep 11, 2019 | 69.21 | 70.93 | 67.20 | 69.11 | 3,109,584 | -2.54(-3.55%) |
Sep 10, 2019 | 65.70 | 71.80 | 65.70 | 71.65 | 4,671,313 | +4.55(+6.78%) |
Sep 09, 2019 | 76.11 | 76.12 | 64.34 | 67.10 | 8,595,233 | -8.88(-11.69%) |
Sep 06, 2019 | 79.70 | 81.50 | 75.31 | 75.98 | 8,672,300 | -10.87(-12.52%) |
Sep 05, 2019 | 86.25 | 87.19 | 82.50 | 86.85 | 3,948,622 | +1.54(+1.81%) |
Sep 04, 2019 | 85.00 | 87.77 | 82.89 | 85.31 | 2,409,601 | +1.55(+1.85%) |
Sep 03, 2019 | 80.85 | 83.80 | 80.25 | 83.76 | 1,832,293 | +2.48(+3.05%) |
Aug 30, 2019 | 84.02 | 84.94 | 78.89 | 81.28 | 1,910,100 | -2.54(-3.03%) |
Aug 29, 2019 | 88.30 | 89.35 | 83.29 | 83.82 | 1,789,267 | -3.17(-3.64%) |
Aug 28, 2019 | 84.00 | 87.52 | 82.61 | 86.99 | 1,919,968 | +2.91(+3.46%) |
Aug 27, 2019 | 89.28 | 89.95 | 83.23 | 84.08 | 1,827,887 | -4.80(-5.40%) |
Aug 26, 2019 | 90.24 | 90.84 | 86.13 | 88.88 | 1,463,318 | +0.45(+0.51%) |
Aug 23, 2019 | 91.37 | 91.56 | 86.00 | 88.43 | 3,050,800 | -4.54(-4.88%) |
Aug 22, 2019 | 96.29 | 96.58 | 92.80 | 92.97 | 1,766,580 | -3.61(-3.74%) |
Aug 21, 2019 | 100.59 | 100.96 | 96.27 | 96.58 | 1,798,429 | -2.58(-2.60%) |
Aug 20, 2019 | 99.23 | 101.88 | 97.26 | 99.16 | 1,438,893 | -0.23(-0.23%) |
Aug 19, 2019 | 98.80 | 101.48 | 95.60 | 99.39 | 2,801,073 | +3.34(+3.48%) |
Aug 16, 2019 | 95.00 | 98.10 | 93.40 | 96.05 | 1,530,500 | +2.39(+2.55%) |
Aug 15, 2019 | 95.99 | 97.14 | 91.37 | 93.66 | 1,519,059 | -0.36(-0.38%) |
Aug 14, 2019 | 96.52 | 97.73 | 91.60 | 94.02 | 2,820,747 | -5.63(-5.65%) |
Aug 13, 2019 | 92.84 | 100.50 | 92.84 | 99.65 | 3,032,861 | +6.64(+7.14%) |
Aug 12, 2019 | 94.25 | 98.20 | 91.53 | 93.01 | 1,894,345 | -1.89(-1.99%) |
Aug 09, 2019 | 90.25 | 98.00 | 90.00 | 94.90 | 3,063,800 | +3.25(+3.55%) |
Aug 08, 2019 | 85.49 | 91.86 | 85.49 | 91.65 | 1,691,853 | +7.43(+8.82%) |
Aug 07, 2019 | 83.69 | 86.45 | 82.80 | 84.22 | 989,576 | -1.02(-1.20%) |
Aug 06, 2019 | 87.20 | 89.76 | 82.71 | 85.24 | 1,357,311 | -0.24(-0.28%) |
Aug 05, 2019 | 83.34 | 86.92 | 82.25 | 85.48 | 2,191,752 | -2.53(-2.87%) |
Aug 02, 2019 | 91.54 | 92.78 | 86.91 | 88.01 | 1,801,000 | -3.52(-3.85%) |
Aug 01, 2019 | 90.07 | 94.32 | 89.44 | 91.53 | 2,238,186 | +2.46(+2.76%) |
Jul 31, 2019 | 94.00 | 94.80 | 86.82 | 89.07 | 2,472,474 | -4.93(-5.24%) |
Jul 30, 2019 | 86.00 | 96.19 | 84.00 | 94.00 | 3,126,801 | +6.77(+7.76%) |
Jul 29, 2019 | 93.69 | 93.90 | 82.65 | 87.23 | 3,316,084 | -5.65(-6.08%) |
Jul 26, 2019 | 93.04 | 95.50 | 91.91 | 92.88 | 2,053,000 | +0.60(+0.65%) |
Jul 25, 2019 | 87.50 | 93.34 | 87.00 | 92.28 | 3,268,917 | +4.82(+5.51%) |
Jul 24, 2019 | 86.79 | 87.85 | 85.50 | 87.46 | 1,250,712 | +0.72(+0.83%) |
Jul 23, 2019 | 88.32 | 89.44 | 84.49 | 86.74 | 2,528,670 | -0.94(-1.07%) |
Jul 22, 2019 | 82.27 | 88.50 | 82.08 | 87.68 | 5,351,821 | +4.16(+4.98%) |
Jul 19, 2019 | 85.16 | 85.85 | 80.75 | 83.52 | 13,669,000 | +10.77(+14.80%) |
Jul 18, 2019 | 71.00 | 74.19 | 70.15 | 72.75 | 3,317,057 | +1.75(+2.46%) |
Jul 17, 2019 | 70.00 | 71.56 | 69.59 | 71.00 | 1,036,812 | +1.46(+2.10%) |
Jul 16, 2019 | 71.93 | 73.09 | 69.00 | 69.54 | 1,581,933 | -2.06(-2.88%) |
Jul 15, 2019 | 74.00 | 74.29 | 71.40 | 71.60 | 1,324,267 | -1.90(-2.59%) |
Jul 12, 2019 | 71.60 | 75.20 | 70.50 | 73.50 | 1,838,300 | +2.62(+3.70%) |
Jul 11, 2019 | 74.50 | 74.98 | 70.50 | 70.88 | 2,350,829 | -3.46(-4.65%) |
Jul 10, 2019 | 70.00 | 74.50 | 69.50 | 74.34 | 2,717,684 | +5.89(+8.60%) |
Jul 09, 2019 | 67.42 | 69.20 | 66.88 | 68.45 | 1,782,156 | +1.54(+2.30%) |
Jul 08, 2019 | 68.26 | 71.71 | 66.90 | 66.91 | 4,565,843 | -0.30(-0.45%) |
Jul 05, 2019 | 67.15 | 67.25 | 64.84 | 67.21 | 805,200 | -0.03(-0.04%) |
Jul 03, 2019 | 64.68 | 67.48 | 64.52 | 67.24 | 1,564,100 | +2.72(+4.22%) |
Jul 02, 2019 | 63.30 | 65.03 | 61.72 | 64.52 | 1,738,745 | +1.03(+1.62%) |
Jul 01, 2019 | 69.10 | 69.73 | 61.81 | 63.49 | 2,674,142 | -4.80(-7.03%) |
Jun 28, 2019 | 64.36 | 68.38 | 63.30 | 68.29 | 1,474,300 | +5.01(+7.92%) |
Jun 27, 2019 | 63.39 | 65.00 | 62.57 | 63.28 | 914,562 | +0.63(+1.01%) |
Jun 26, 2019 | 63.30 | 64.92 | 62.01 | 62.65 | 1,625,402 | +1.13(+1.84%) |
Jun 25, 2019 | 67.10 | 68.99 | 61.17 | 61.52 | 2,481,092 | -6.45(-9.49%) |
Jun 24, 2019 | 71.05 | 72.39 | 65.08 | 67.97 | 2,447,369 | -4.26(-5.90%) |
Jun 21, 2019 | 72.46 | 73.93 | 68.30 | 72.23 | 2,657,400 | -2.62(-3.50%) |
Jun 20, 2019 | 78.00 | 78.22 | 70.69 | 74.85 | 3,427,380 | -2.37(-3.07%) |
Jun 19, 2019 | 78.75 | 79.79 | 73.56 | 77.22 | 3,313,735 | +0.72(+0.94%) |
Jun 18, 2019 | 73.00 | 78.70 | 71.50 | 76.50 | 6,610,582 | +6.49(+9.27%) |
Jun 17, 2019 | 64.75 | 70.01 | 62.00 | 70.01 | 3,246,163 | +5.85(+9.12%) |
Jun 14, 2019 | 69.78 | 70.79 | 63.02 | 64.16 | 6,264,200 | -3.40(-5.03%) |
Jun 13, 2019 | 63.86 | 69.67 | 61.60 | 67.56 | 10,919,050 | +9.56(+16.48%) |