Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 65.29 | 67.35 | 61.40 | 65.86 | 2,005,461 | +0.93(+1.43%) |
Jun 29, 2020 | 64.81 | 70.44 | 63.27 | 64.93 | 4,064,181 | +3.62(+5.91%) |
Jun 26, 2020 | 55.88 | 62.53 | 55.75 | 61.31 | 2,868,574 | +2.39(+4.05%) |
Jun 25, 2020 | 53.79 | 59.13 | 52.81 | 58.92 | 2,437,279 | +4.91(+9.10%) |
Jun 24, 2020 | 52.30 | 54.62 | 51.13 | 54.01 | 1,361,068 | +1.95(+3.75%) |
Jun 23, 2020 | 54.89 | 55.26 | 50.84 | 52.05 | 2,169,838 | -4.64(-8.18%) |
Jun 22, 2020 | 51.26 | 58.12 | 51.17 | 56.69 | 2,712,825 | +6.01(+11.86%) |
Jun 19, 2020 | 50.23 | 50.90 | 49.25 | 50.68 | 745,543 | +0.41(+0.82%) |
Jun 18, 2020 | 49.20 | 50.91 | 49.17 | 50.27 | 699,922 | +0.09(+0.18%) |
Jun 17, 2020 | 49.09 | 50.82 | 48.85 | 50.18 | 732,743 | +0.94(+1.90%) |
Jun 16, 2020 | 50.33 | 50.82 | 48.44 | 49.24 | 913,500 | -0.94(-1.87%) |
Jun 15, 2020 | 48.08 | 50.49 | 47.65 | 50.18 | 1,104,233 | +2.24(+4.67%) |
Jun 12, 2020 | 48.72 | 48.79 | 46.39 | 47.94 | 870,594 | -0.02(-0.04%) |
Jun 11, 2020 | 47.96 | 48.54 | 46.45 | 47.96 | 1,342,293 | +1.17(+2.51%) |
Jun 10, 2020 | 47.17 | 47.37 | 45.94 | 46.78 | 924,712 | -0.38(-0.80%) |
Jun 09, 2020 | 47.17 | 47.46 | 46.25 | 47.16 | 983,327 | -0.98(-2.03%) |
Jun 08, 2020 | 48.57 | 48.59 | 46.79 | 48.14 | 1,157,912 | -0.39(-0.81%) |
Jun 05, 2020 | 49.14 | 49.57 | 47.86 | 48.53 | 779,289 | -0.81(-1.64%) |
Jun 04, 2020 | 49.78 | 51.18 | 49.04 | 49.34 | 631,837 | -1.14(-2.27%) |
Jun 03, 2020 | 51.17 | 51.54 | 48.89 | 50.48 | 1,395,441 | -1.20(-2.33%) |
Jun 02, 2020 | 51.29 | 52.15 | 49.44 | 51.69 | 697,820 | +0.08(+0.15%) |
Jun 01, 2020 | 49.34 | 52.51 | 48.89 | 51.61 | 1,292,496 | +2.73(+5.59%) |
May 29, 2020 | 47.55 | 48.88 | 46.54 | 48.88 | 770,878 | +2.62(+5.68%) |
May 28, 2020 | 47.70 | 49.45 | 46.13 | 46.25 | 1,123,988 | -0.71(-1.51%) |
May 27, 2020 | 48.88 | 49.56 | 45.69 | 46.96 | 1,830,702 | -3.25(-6.47%) |
May 26, 2020 | 51.71 | 51.86 | 48.69 | 50.21 | 1,531,647 | -0.15(-0.29%) |
May 22, 2020 | 51.46 | 51.92 | 50.09 | 50.36 | 954,097 | -0.71(-1.39%) |
May 21, 2020 | 53.39 | 53.48 | 50.47 | 51.07 | 1,108,008 | -1.27(-2.43%) |
May 20, 2020 | 52.51 | 53.01 | 50.94 | 52.34 | 2,004,256 | +2.42(+4.84%) |
May 19, 2020 | 56.25 | 57.17 | 49.29 | 49.92 | 3,652,579 | -9.45(-15.92%) |
May 18, 2020 | 54.02 | 59.63 | 49.93 | 59.38 | 5,083,246 | +10.54(+21.58%) |
May 15, 2020 | 47.87 | 49.08 | 47.56 | 48.84 | 804,421 | +0.82(+1.71%) |
May 14, 2020 | 47.92 | 48.43 | 44.48 | 48.02 | 1,112,800 | +0.17(+0.35%) |
May 13, 2020 | 49.83 | 50.22 | 46.80 | 47.85 | 1,488,104 | -0.83(-1.70%) |
May 12, 2020 | 49.73 | 51.43 | 48.55 | 48.68 | 1,934,854 | -0.64(-1.30%) |
May 11, 2020 | 48.95 | 50.12 | 47.28 | 49.32 | 1,909,151 | +0.73(+1.50%) |
May 08, 2020 | 48.51 | 49.23 | 47.57 | 48.59 | 707,237 | -0.08(-0.16%) |
May 07, 2020 | 48.61 | 48.85 | 47.71 | 48.67 | 826,854 | +1.52(+3.22%) |
May 06, 2020 | 49.48 | 49.54 | 46.87 | 47.15 | 901,582 | -2.19(-4.44%) |
May 05, 2020 | 47.77 | 49.71 | 47.08 | 49.34 | 2,638,560 | +4.16(+9.22%) |
May 04, 2020 | 44.60 | 46.84 | 43.77 | 45.18 | 794,798 | +0.66(+1.49%) |
May 01, 2020 | 45.97 | 46.37 | 42.43 | 44.51 | 886,200 | -2.34(-4.99%) |
Apr 30, 2020 | 48.56 | 48.57 | 45.41 | 46.85 | 1,047,738 | -1.75(-3.59%) |
Apr 29, 2020 | 47.37 | 49.04 | 45.52 | 48.60 | 1,788,594 | +3.37(+7.46%) |
Apr 28, 2020 | 47.96 | 48.33 | 44.21 | 45.22 | 1,530,688 | -3.52(-7.23%) |
Apr 27, 2020 | 48.24 | 49.59 | 47.52 | 48.75 | 1,195,576 | +1.63(+3.46%) |
Apr 24, 2020 | 50.56 | 50.81 | 46.97 | 47.12 | 1,856,816 | -2.22(-4.50%) |
Apr 23, 2020 | 57.23 | 57.23 | 48.57 | 49.34 | 4,323,373 | -3.45(-6.54%) |
Apr 22, 2020 | 53.72 | 55.11 | 44.60 | 52.79 | 11,003,936 | +11.09(+26.60%) |
Apr 21, 2020 | 44.67 | 45.29 | 39.27 | 41.70 | 1,527,404 | -1.10(-2.56%) |
Apr 20, 2020 | 40.94 | 45.29 | 40.46 | 42.80 | 1,294,728 | +2.53(+6.27%) |
Apr 17, 2020 | 39.77 | 41.16 | 38.36 | 40.27 | 1,021,689 | +1.99(+5.21%) |
Apr 16, 2020 | 38.25 | 38.74 | 36.51 | 38.28 | 858,912 | +0.21(+0.54%) |
Apr 15, 2020 | 40.36 | 40.70 | 37.63 | 38.07 | 993,736 | -3.01(-7.33%) |
Apr 14, 2020 | 43.24 | 43.40 | 40.85 | 41.08 | 875,129 | -0.08(-0.19%) |
Apr 13, 2020 | 45.41 | 45.78 | 40.46 | 41.16 | 890,035 | -3.65(-8.15%) |
Apr 09, 2020 | 51.32 | 52.30 | 44.41 | 44.81 | 1,502,842 | +0.45(+1.02%) |
Apr 08, 2020 | 47.46 | 47.46 | 43.92 | 44.36 | 829,675 | -0.64(-1.43%) |
Apr 07, 2020 | 49.34 | 49.54 | 43.42 | 45.00 | 1,480,661 | -7.04(-13.52%) |
Apr 06, 2020 | 54.77 | 54.87 | 51.71 | 52.03 | 335,574 | -0.02(-0.04%) |
Apr 03, 2020 | 57.21 | 57.21 | 51.32 | 52.05 | 230,341 | -4.11(-7.31%) |
Apr 02, 2020 | 54.77 | 56.18 | 52.30 | 56.16 | 248,971 | +3.94(+7.54%) |
Apr 01, 2020 | 55.61 | 57.42 | 51.79 | 52.22 | 262,533 | -5.41(-9.38%) |
Mar 31, 2020 | 59.07 | 61.18 | 56.25 | 57.63 | 246,644 | -3.55(-5.81%) |
Mar 30, 2020 | 59.21 | 63.60 | 58.26 | 61.18 | 598,727 | +6.91(+12.73%) |
Mar 27, 2020 | 54.11 | 54.67 | 50.64 | 54.27 | 249,494 | +0.00(+0.00%) |
Mar 26, 2020 | 51.31 | 55.01 | 49.34 | 54.27 | 478,158 | +7.70(+16.53%) |
Mar 25, 2020 | 52.92 | 52.98 | 46.58 | 46.58 | 337,610 | -6.36(-12.01%) |
Mar 24, 2020 | 58.12 | 58.21 | 47.39 | 52.93 | 587,489 | +2.30(+4.54%) |
Mar 23, 2020 | 58.22 | 59.19 | 49.65 | 50.63 | 1,007,383 | +4.75(+10.34%) |
Mar 20, 2020 | 54.22 | 54.27 | 43.08 | 45.89 | 1,189,606 | -12.63(-21.59%) |
Mar 19, 2020 | 82.10 | 82.23 | 58.22 | 58.52 | 1,618,901 | -32.27(-35.54%) |
Mar 18, 2020 | 89.20 | 103.61 | 81.12 | 90.79 | 3,065,581 | +25.06(+38.14%) |
Mar 17, 2020 | 64.14 | 75.00 | 55.27 | 65.72 | 2,976,939 | +26.25(+66.50%) |
Mar 16, 2020 | 48.71 | 52.10 | 37.50 | 39.47 | 1,961,154 | +8.95(+29.32%) |
Mar 13, 2020 | 29.60 | 31.56 | 28.80 | 30.52 | 200,243 | +2.35(+8.34%) |
Mar 12, 2020 | 28.61 | 29.99 | 27.63 | 28.17 | 186,517 | -3.57(-11.25%) |
Mar 11, 2020 | 32.96 | 33.64 | 30.59 | 31.75 | 120,541 | -1.77(-5.27%) |
Mar 10, 2020 | 34.62 | 35.36 | 31.04 | 33.51 | 331,904 | +0.47(+1.43%) |
Mar 09, 2020 | 34.69 | 35.43 | 31.97 | 33.04 | 192,694 | -4.55(-12.10%) |
Mar 06, 2020 | 37.12 | 40.40 | 35.14 | 37.59 | 282,935 | +0.96(+2.61%) |
Mar 05, 2020 | 37.21 | 37.56 | 35.17 | 36.63 | 77,985 | -2.04(-5.28%) |
Mar 04, 2020 | 38.49 | 38.78 | 37.50 | 38.67 | 128,814 | +0.70(+1.85%) |
Mar 03, 2020 | 36.17 | 40.46 | 36.12 | 37.97 | 301,934 | +1.86(+5.14%) |
Mar 02, 2020 | 34.55 | 36.12 | 33.55 | 36.12 | 187,572 | +1.48(+4.27%) |
Feb 28, 2020 | 32.96 | 34.64 | 32.42 | 34.64 | 237,536 | +1.20(+3.60%) |
Feb 27, 2020 | 31.03 | 33.52 | 30.64 | 33.43 | 113,892 | +0.13(+0.39%) |
Feb 26, 2020 | 31.43 | 33.94 | 31.13 | 33.30 | 216,133 | +0.31(+0.93%) |
Feb 25, 2020 | 29.60 | 33.51 | 29.60 | 33.00 | 204,168 | +2.80(+9.28%) |
Feb 24, 2020 | 29.60 | 30.69 | 28.76 | 30.20 | 150,376 | -1.73(-5.41%) |
Feb 21, 2020 | 31.38 | 32.03 | 30.86 | 31.92 | 160,823 | -0.03(-0.09%) |
Feb 20, 2020 | 31.30 | 32.15 | 30.60 | 31.95 | 154,193 | +0.13(+0.40%) |
Feb 19, 2020 | 31.08 | 31.86 | 30.34 | 31.82 | 257,164 | +0.70(+2.25%) |
Feb 18, 2020 | 30.09 | 31.12 | 29.86 | 31.12 | 67,123 | +0.78(+2.57%) |
Feb 14, 2020 | 30.59 | 31.15 | 29.33 | 30.34 | 130,320 | +0.11(+0.36%) |
Feb 13, 2020 | 29.12 | 30.24 | 28.70 | 30.24 | 108,497 | +1.07(+3.65%) |
Feb 12, 2020 | 29.60 | 30.69 | 28.62 | 29.17 | 159,782 | -1.13(-3.74%) |
Feb 11, 2020 | 31.06 | 31.06 | 29.41 | 30.30 | 177,694 | -1.39(-4.39%) |
Feb 10, 2020 | 30.58 | 31.73 | 29.71 | 31.70 | 123,342 | +1.22(+4.02%) |
Feb 07, 2020 | 31.46 | 32.06 | 29.67 | 30.47 | 168,829 | -2.02(-6.23%) |
Feb 06, 2020 | 31.58 | 32.50 | 29.29 | 32.50 | 392,565 | +3.63(+12.58%) |
Feb 05, 2020 | 33.55 | 33.55 | 28.31 | 28.86 | 410,422 | -3.62(-11.15%) |
Feb 04, 2020 | 28.78 | 32.49 | 28.78 | 32.49 | 139,430 | +2.62(+8.75%) |
Feb 03, 2020 | 29.41 | 30.28 | 28.40 | 29.87 | 179,982 | +1.05(+3.63%) |
Jan 31, 2020 | 29.96 | 30.54 | 28.12 | 28.82 | 140,555 | -0.68(-2.31%) |
Jan 30, 2020 | 30.29 | 30.78 | 28.20 | 29.51 | 231,637 | -1.87(-5.97%) |
Jan 29, 2020 | 33.50 | 33.50 | 31.32 | 31.38 | 186,697 | -2.39(-7.07%) |
Jan 28, 2020 | 33.59 | 34.37 | 32.17 | 33.77 | 167,380 | +1.01(+3.07%) |
Jan 27, 2020 | 32.80 | 34.08 | 32.32 | 32.76 | 121,600 | -1.77(-5.12%) |
Jan 24, 2020 | 34.85 | 35.43 | 33.12 | 34.53 | 212,404 | -1.69(-4.66%) |
Jan 23, 2020 | 36.72 | 37.05 | 34.84 | 36.22 | 195,527 | -2.15(-5.61%) |
Jan 22, 2020 | 37.11 | 38.51 | 36.26 | 38.37 | 322,479 | +2.31(+6.40%) |
Jan 21, 2020 | 33.34 | 36.06 | 33.07 | 36.06 | 268,019 | +3.32(+10.13%) |
Jan 17, 2020 | 32.61 | 33.16 | 29.93 | 32.74 | 623,431 | +0.92(+2.88%) |
Jan 16, 2020 | 35.28 | 35.43 | 30.86 | 31.82 | 701,395 | -2.27(-6.66%) |
Jan 15, 2020 | 34.83 | 39.32 | 33.16 | 34.09 | 365,852 | +0.02(+0.06%) |
Jan 14, 2020 | 34.83 | 35.01 | 32.78 | 34.07 | 269,906 | -3.26(-8.72%) |
Jan 13, 2020 | 40.47 | 40.77 | 34.79 | 37.33 | 465,577 | -1.83(-4.66%) |
Jan 10, 2020 | 44.40 | 44.40 | 37.71 | 39.16 | 374,038 | -3.54(-8.30%) |
Jan 09, 2020 | 45.94 | 46.09 | 42.15 | 42.70 | 238,062 | -1.81(-4.06%) |
Jan 08, 2020 | 43.72 | 45.72 | 43.60 | 44.50 | 196,541 | +1.74(+4.06%) |
Jan 07, 2020 | 46.77 | 48.20 | 40.64 | 42.77 | 569,593 | -1.22(-2.78%) |
Jan 06, 2020 | 39.58 | 44.41 | 39.57 | 43.99 | 337,742 | +4.47(+11.31%) |
Jan 03, 2020 | 37.50 | 40.71 | 35.94 | 39.52 | 178,354 | +1.53(+4.03%) |
Jan 02, 2020 | 35.28 | 37.99 | 34.89 | 37.99 | 141,340 | +4.56(+13.64%) |
Dec 31, 2019 | 34.25 | 34.30 | 33.25 | 33.43 | 40,535 | -1.02(-2.95%) |
Dec 30, 2019 | 32.56 | 34.45 | 32.56 | 34.45 | 33,906 | +2.30(+7.15%) |
Dec 27, 2019 | 32.18 | 33.14 | 31.60 | 32.15 | 38,609 | -0.61(-1.87%) |
Dec 26, 2019 | 32.85 | 33.55 | 31.17 | 32.76 | 54,586 | -0.27(-0.81%) |
Dec 24, 2019 | 34.15 | 34.15 | 32.57 | 33.03 | 24,118 | -1.24(-3.63%) |
Dec 23, 2019 | 34.45 | 35.43 | 32.66 | 34.27 | 104,915 | -0.24(-0.69%) |
Dec 20, 2019 | 31.39 | 34.51 | 31.39 | 34.51 | 453,892 | +5.56(+19.19%) |
Dec 19, 2019 | 33.42 | 33.42 | 27.36 | 28.95 | 253,833 | -5.59(-16.17%) |
Dec 18, 2019 | 35.01 | 35.35 | 32.68 | 34.54 | 148,492 | -1.88(-5.17%) |
Dec 17, 2019 | 36.03 | 36.43 | 34.36 | 36.42 | 265,117 | +1.88(+5.46%) |
Dec 16, 2019 | 37.93 | 38.24 | 34.20 | 34.54 | 631,235 | +2.52(+7.86%) |
Dec 13, 2019 | 31.73 | 32.42 | 30.29 | 32.02 | 235,813 | +2.58(+8.75%) |
Dec 12, 2019 | 32.27 | 33.55 | 28.60 | 29.45 | 386,017 | -1.44(-4.66%) |
Dec 11, 2019 | 28.32 | 30.89 | 28.27 | 30.89 | 207,895 | +3.26(+11.79%) |
Dec 10, 2019 | 28.62 | 29.10 | 26.92 | 27.63 | 182,571 | -0.99(-3.45%) |
Dec 09, 2019 | 24.67 | 29.57 | 24.67 | 28.62 | 399,135 | +4.57(+19.00%) |
Dec 06, 2019 | 22.55 | 24.15 | 22.36 | 24.05 | 254,763 | +1.86(+8.36%) |
Dec 05, 2019 | 21.46 | 22.37 | 21.07 | 22.19 | 131,680 | +1.11(+5.24%) |
Dec 04, 2019 | 21.21 | 22.66 | 20.77 | 21.09 | 148,502 | +0.59(+2.89%) |
Dec 03, 2019 | 21.76 | 22.84 | 20.45 | 20.50 | 89,572 | -1.09(-5.03%) |
Dec 02, 2019 | 22.36 | 22.82 | 20.81 | 21.58 | 107,946 | -0.11(-0.50%) |
Nov 29, 2019 | 21.71 | 22.91 | 21.56 | 21.69 | 57,762 | +0.10(+0.46%) |
Nov 27, 2019 | 21.63 | 21.69 | 20.89 | 21.59 | 29,996 | +0.51(+2.43%) |
Nov 26, 2019 | 20.75 | 21.17 | 20.22 | 21.08 | 90,444 | +0.60(+2.94%) |
Nov 25, 2019 | 22.25 | 23.09 | 20.11 | 20.48 | 191,380 | -0.57(-2.72%) |
Nov 22, 2019 | 19.74 | 21.69 | 19.74 | 21.05 | 91,001 | +1.63(+8.38%) |
Nov 21, 2019 | 20.53 | 21.71 | 18.35 | 19.42 | 192,492 | -0.66(-3.29%) |
Nov 20, 2019 | 19.74 | 21.38 | 19.72 | 20.08 | 162,447 | +0.02(+0.10%) |
Nov 19, 2019 | 19.38 | 20.42 | 19.24 | 20.06 | 100,538 | +0.62(+3.20%) |
Nov 18, 2019 | 18.90 | 20.23 | 18.90 | 19.44 | 122,326 | +0.45(+2.39%) |
Nov 15, 2019 | 18.85 | 19.54 | 18.77 | 18.99 | 66,477 | +0.24(+1.26%) |
Nov 14, 2019 | 18.61 | 19.11 | 18.40 | 18.75 | 62,673 | +0.44(+2.43%) |
Nov 13, 2019 | 17.57 | 18.67 | 17.57 | 18.31 | 56,412 | +0.90(+5.16%) |
Nov 12, 2019 | 19.24 | 19.45 | 16.84 | 17.41 | 231,225 | -2.07(-10.64%) |
Nov 11, 2019 | 19.10 | 19.72 | 18.79 | 19.48 | 150,101 | +0.86(+4.61%) |
Nov 08, 2019 | 18.11 | 18.89 | 18.11 | 18.62 | 79,144 | +0.44(+2.44%) |
Nov 07, 2019 | 17.13 | 18.33 | 17.13 | 18.18 | 48,328 | +1.03(+5.98%) |
Nov 06, 2019 | 18.15 | 18.41 | 16.81 | 17.15 | 89,308 | -1.09(-5.95%) |
Nov 05, 2019 | 20.12 | 20.12 | 17.99 | 18.24 | 99,194 | -0.48(-2.58%) |
Nov 04, 2019 | 16.82 | 19.42 | 16.82 | 18.72 | 209,570 | +2.42(+14.83%) |
Nov 01, 2019 | 16.58 | 16.58 | 15.91 | 16.30 | 83,907 | -0.30(-1.78%) |
Oct 31, 2019 | 16.58 | 16.60 | 16.17 | 16.60 | 64,765 | +0.03(+0.18%) |
Oct 30, 2019 | 16.78 | 16.96 | 16.21 | 16.57 | 95,335 | -0.21(-1.24%) |
Oct 29, 2019 | 16.70 | 17.06 | 16.41 | 16.78 | 138,528 | +0.53(+3.28%) |
Oct 28, 2019 | 16.85 | 17.94 | 16.24 | 16.24 | 256,407 | -1.10(-6.32%) |
Oct 25, 2019 | 18.26 | 18.26 | 16.53 | 17.34 | 234,597 | -1.26(-6.79%) |
Oct 24, 2019 | 18.48 | 19.74 | 16.88 | 18.60 | 273,240 | +1.19(+6.86%) |
Oct 23, 2019 | 21.66 | 21.70 | 16.57 | 17.41 | 482,947 | -2.96(-14.53%) |
Oct 22, 2019 | 16.82 | 20.37 | 16.82 | 20.37 | 417,762 | +4.30(+26.78%) |
Oct 21, 2019 | 14.74 | 16.07 | 14.62 | 16.07 | 293,875 | +2.11(+15.13%) |
Oct 18, 2019 | 13.12 | 14.06 | 13.12 | 13.95 | 235,002 | +1.12(+8.77%) |
Oct 17, 2019 | 13.07 | 13.30 | 12.51 | 12.83 | 418,483 | +0.06(+0.46%) |
Oct 16, 2019 | 13.03 | 13.70 | 12.44 | 12.77 | 531,174 | +0.02(+0.15%) |
Oct 15, 2019 | 12.82 | 12.83 | 12.36 | 12.75 | 491,143 | +0.17(+1.33%) |
Oct 14, 2019 | 13.65 | 13.73 | 12.36 | 12.58 | 911,128 | -1.06(-7.74%) |
Oct 11, 2019 | 15.14 | 15.14 | 13.32 | 13.64 | 1,382,858 | -0.41(-2.95%) |