Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 29.65 | 29.65 | 29.65 | 0 | -0.07(-0.25%) | |
Mar 30, 2020 | 29.50 | 30.50 | 29.50 | 29.73 | 19,406 | +0.27(+0.90%) |
Mar 27, 2020 | 26.30 | 29.55 | 25.36 | 29.46 | 13,000 | +0.76(+2.65%) |
Mar 26, 2020 | 26.75 | 29.97 | 26.75 | 28.70 | 18,135 | +2.09(+7.85%) |
Mar 25, 2020 | 22.05 | 27.35 | 22.05 | 26.61 | 34,805 | +6.56(+32.73%) |
Mar 24, 2020 | 20.90 | 24.30 | 18.42 | 20.05 | 27,572 | -0.62(-2.98%) |
Mar 23, 2020 | 22.00 | 22.50 | 18.75 | 20.66 | 51,906 | -3.63(-14.93%) |
Mar 20, 2020 | 29.45 | 29.45 | 23.56 | 24.29 | 22,400 | -5.12(-17.42%) |
Mar 19, 2020 | 25.00 | 31.80 | 15.06 | 29.41 | 38,260 | +0.41(+1.42%) |
Mar 18, 2020 | 32.24 | 32.24 | 25.24 | 29.00 | 18,876 | -6.82(-19.04%) |
Mar 17, 2020 | 29.77 | 36.90 | 28.86 | 35.82 | 27,764 | +6.49(+22.13%) |
Mar 16, 2020 | 39.00 | 39.00 | 29.33 | 29.33 | 23,194 | -10.67(-26.68%) |
Mar 13, 2020 | 36.23 | 40.00 | 33.90 | 40.00 | 10,700 | +5.84(+17.09%) |
Mar 12, 2020 | 39.60 | 39.60 | 33.48 | 34.16 | 21,269 | -10.04(-22.72%) |
Mar 11, 2020 | 46.35 | 47.00 | 41.71 | 44.20 | 62,625 | -6.08(-12.09%) |
Mar 10, 2020 | 51.36 | 51.36 | 45.54 | 50.28 | 13,162 | +2.91(+6.13%) |
Mar 09, 2020 | 51.44 | 54.73 | 46.11 | 47.38 | 50,722 | -9.57(-16.81%) |
Mar 06, 2020 | 59.00 | 59.00 | 54.50 | 56.95 | 13,900 | -1.93(-3.27%) |
Mar 05, 2020 | 60.17 | 60.62 | 58.00 | 58.88 | 4,237 | -3.84(-6.13%) |
Mar 04, 2020 | 60.00 | 62.72 | 59.50 | 62.72 | 8,818 | +4.24(+7.25%) |
Mar 03, 2020 | 62.00 | 64.16 | 57.43 | 58.48 | 13,782 | -2.37(-3.89%) |
Mar 02, 2020 | 56.01 | 60.85 | 55.99 | 60.85 | 8,126 | +5.73(+10.40%) |
Feb 28, 2020 | 51.59 | 56.19 | 51.59 | 55.12 | 16,300 | -3.25(-5.58%) |
Feb 27, 2020 | 62.64 | 63.23 | 58.37 | 58.37 | 21,030 | -6.17(-9.56%) |
Feb 26, 2020 | 66.61 | 67.64 | 64.54 | 64.54 | 5,933 | -1.65(-2.49%) |
Feb 25, 2020 | 70.96 | 70.96 | 66.00 | 66.19 | 11,045 | -4.48(-6.34%) |
Feb 24, 2020 | 70.25 | 71.78 | 70.25 | 70.67 | 5,807 | -3.78(-5.08%) |
Feb 21, 2020 | 74.55 | 74.57 | 74.35 | 74.45 | 1,400 | -1.09(-1.44%) |
Feb 20, 2020 | 75.53 | 75.54 | 75.32 | 75.54 | 805 | +0.35(+0.47%) |
Feb 19, 2020 | 75.35 | 75.35 | 75.18 | 75.18 | 457 | +0.35(+0.47%) |
Feb 18, 2020 | 74.42 | 75.09 | 74.00 | 74.83 | 1,473 | -0.51(-0.68%) |
Feb 14, 2020 | 75.42 | 75.42 | 75.10 | 75.35 | 900 | -0.37(-0.49%) |
Feb 13, 2020 | 75.60 | 75.75 | 75.54 | 75.72 | 616 | -0.58(-0.77%) |
Feb 12, 2020 | 76.34 | 76.44 | 76.02 | 76.30 | 1,188 | +0.64(+0.85%) |
Feb 11, 2020 | 76.00 | 76.00 | 75.65 | 75.66 | 6,003 | +0.61(+0.81%) |
Feb 10, 2020 | 74.65 | 75.05 | 74.57 | 75.05 | 12,574 | +0.41(+0.55%) |
Feb 07, 2020 | 74.70 | 74.70 | 74.64 | 74.64 | 400 | -1.23(-1.62%) |
Feb 06, 2020 | 76.05 | 76.05 | 75.87 | 75.87 | 873 | -0.23(-0.30%) |
Feb 05, 2020 | 74.98 | 76.10 | 74.98 | 76.10 | 1,315 | +2.02(+2.72%) |
Feb 04, 2020 | 74.73 | 74.73 | 74.08 | 74.08 | 1,183 | +1.03(+1.41%) |
Feb 03, 2020 | 71.78 | 73.57 | 71.25 | 73.05 | 3,005 | +0.54(+0.74%) |
Jan 31, 2020 | 72.33 | 72.62 | 72.28 | 72.51 | 1,300 | -2.27(-3.03%) |
Jan 30, 2020 | 73.41 | 74.78 | 73.41 | 74.78 | 876 | +0.35(+0.47%) |
Jan 29, 2020 | 74.73 | 75.16 | 74.43 | 74.43 | 2,492 | -0.80(-1.06%) |
Jan 28, 2020 | 75.34 | 75.34 | 74.70 | 75.23 | 2,766 | +1.23(+1.66%) |
Jan 27, 2020 | 74.00 | 74.40 | 69.82 | 74.00 | 13,482 | -2.16(-2.84%) |
Jan 24, 2020 | 76.75 | 76.75 | 75.64 | 76.16 | 1,600 | -1.22(-1.58%) |
Jan 23, 2020 | 76.01 | 77.40 | 73.84 | 77.38 | 5,566 | +0.37(+0.48%) |
Jan 22, 2020 | 77.23 | 77.23 | 76.89 | 77.01 | 682 | +0.02(+0.02%) |
Jan 21, 2020 | 76.78 | 77.06 | 76.30 | 77.00 | 1,488 | -0.61(-0.78%) |
Jan 17, 2020 | 76.91 | 77.61 | 76.91 | 77.61 | 600 | +0.75(+0.97%) |
Jan 16, 2020 | 76.59 | 76.86 | 76.58 | 76.86 | 16,546 | +1.32(+1.75%) |
Jan 15, 2020 | 75.74 | 75.99 | 75.48 | 75.54 | 5,324 | +0.15(+0.19%) |
Jan 14, 2020 | 75.23 | 75.51 | 75.00 | 75.39 | 905 | +0.18(+0.24%) |
Jan 13, 2020 | 75.22 | 75.22 | 75.22 | 75.22 | 253 | +0.94(+1.27%) |
Jan 10, 2020 | 74.75 | 74.75 | 74.27 | 74.27 | 2,300 | -0.70(-0.94%) |
Jan 09, 2020 | 74.84 | 74.98 | 74.84 | 74.98 | 894 | +0.49(+0.66%) |
Jan 08, 2020 | 74.19 | 74.85 | 74.02 | 74.49 | 2,978 | +0.39(+0.52%) |
Jan 07, 2020 | 74.10 | 74.10 | 74.10 | 74.10 | 102 | -0.13(-0.17%) |
Jan 06, 2020 | 74.45 | 74.45 | 74.12 | 74.22 | 1,530 | -0.20(-0.27%) |
Jan 03, 2020 | 73.37 | 74.52 | 73.37 | 74.42 | 2,000 | -0.76(-1.01%) |
Jan 02, 2020 | 75.70 | 77.98 | 74.61 | 75.18 | 12,442 | -0.52(-0.69%) |
Dec 31, 2019 | 75.39 | 75.70 | 75.39 | 75.70 | 300 | +0.61(+0.81%) |
Dec 30, 2019 | 75.15 | 75.32 | 75.09 | 75.09 | 10,388 | -0.49(-0.65%) |
Dec 27, 2019 | 75.69 | 75.69 | 75.50 | 75.59 | 1,000 | -0.03(-0.04%) |
Dec 26, 2019 | 75.81 | 75.81 | 75.62 | 75.62 | 2,013 | +0.21(+0.28%) |
Dec 24, 2019 | 75.61 | 75.64 | 75.37 | 75.41 | 9,000 | -0.24(-0.32%) |
Dec 23, 2019 | 76.04 | 76.04 | 75.65 | 75.65 | 849 | -0.42(-0.56%) |
Dec 20, 2019 | 76.00 | 76.07 | 76.00 | 76.07 | 200 | +1.05(+1.40%) |
Dec 19, 2019 | 74.65 | 75.17 | 74.65 | 75.02 | 1,313 | -0.01(-0.01%) |
Dec 18, 2019 | 74.83 | 75.03 | 74.67 | 75.03 | 4,044 | +0.30(+0.40%) |
Dec 17, 2019 | 74.75 | 74.75 | 74.66 | 74.73 | 1,498 | +0.49(+0.66%) |
Dec 16, 2019 | 73.01 | 74.34 | 73.01 | 74.24 | 3,561 | +1.03(+1.40%) |
Dec 13, 2019 | 73.69 | 73.84 | 73.00 | 73.21 | 7,500 | -0.37(-0.50%) |
Dec 12, 2019 | 73.61 | 73.61 | 72.99 | 73.58 | 1,093 | +0.87(+1.20%) |
Dec 11, 2019 | 72.34 | 72.71 | 72.34 | 72.71 | 2,021 | +0.33(+0.46%) |
Dec 10, 2019 | 72.38 | 72.70 | 72.06 | 72.38 | 1,031 | -0.21(-0.29%) |
Dec 09, 2019 | 72.26 | 72.64 | 72.26 | 72.59 | 634 | -0.26(-0.36%) |
Dec 06, 2019 | 72.85 | 72.85 | 72.85 | 72.85 | 100 | +1.18(+1.64%) |
Dec 05, 2019 | 71.72 | 71.72 | 71.30 | 71.67 | 1,580 | +0.07(+0.09%) |
Dec 04, 2019 | 71.88 | 71.88 | 71.61 | 71.61 | 425 | +0.80(+1.13%) |
Dec 03, 2019 | 71.84 | 71.84 | 70.40 | 70.81 | 5,158 | -1.13(-1.57%) |
Dec 02, 2019 | 72.49 | 72.50 | 71.94 | 71.94 | 812 | -0.71(-0.98%) |
Nov 29, 2019 | 72.71 | 72.85 | 72.64 | 72.65 | 900 | -0.64(-0.88%) |
Nov 27, 2019 | 72.88 | 73.29 | 72.88 | 73.29 | 1,600 | +0.65(+0.90%) |
Nov 26, 2019 | 72.64 | 72.64 | 72.64 | 72.64 | 302 | -0.06(-0.08%) |
Nov 25, 2019 | 72.63 | 72.83 | 72.63 | 72.70 | 9,020 | +0.56(+0.77%) |
Nov 22, 2019 | 72.14 | 72.14 | 72.14 | 72.14 | 200 | +0.58(+0.80%) |
Nov 21, 2019 | 71.79 | 71.79 | 71.38 | 71.57 | 2,310 | -0.12(-0.16%) |
Nov 20, 2019 | 71.37 | 71.68 | 71.37 | 71.68 | 318 | -0.16(-0.22%) |
Nov 19, 2019 | 73.11 | 73.11 | 71.67 | 71.84 | 3,551 | -1.04(-1.43%) |
Nov 18, 2019 | 72.84 | 72.93 | 72.84 | 72.88 | 678 | -0.09(-0.12%) |
Nov 15, 2019 | 72.52 | 72.98 | 72.52 | 72.97 | 800 | +0.62(+0.86%) |
Nov 14, 2019 | 72.34 | 72.34 | 72.34 | 72.34 | 196 | -0.05(-0.07%) |
Nov 13, 2019 | 72.61 | 72.64 | 72.39 | 72.39 | 733 | -0.16(-0.23%) |
Nov 12, 2019 | 72.61 | 72.85 | 72.23 | 72.56 | 3,853 | -0.06(-0.09%) |
Nov 11, 2019 | 72.71 | 72.71 | 72.52 | 72.62 | 3,461 | -0.57(-0.78%) |
Nov 08, 2019 | 72.87 | 73.19 | 72.25 | 73.19 | 2,200 | -0.05(-0.07%) |
Nov 07, 2019 | 73.42 | 73.49 | 73.24 | 73.24 | 1,505 | +0.23(+0.32%) |
Nov 06, 2019 | 73.25 | 73.25 | 72.64 | 73.01 | 2,778 | -0.43(-0.59%) |
Nov 05, 2019 | 73.92 | 73.92 | 73.37 | 73.44 | 771 | +0.12(+0.17%) |
Nov 04, 2019 | 72.43 | 73.32 | 72.43 | 73.32 | 3,874 | +0.99(+1.37%) |
Nov 01, 2019 | 72.17 | 72.42 | 72.17 | 72.33 | 3,400 | +1.72(+2.44%) |
Oct 31, 2019 | 71.08 | 71.08 | 70.33 | 70.60 | 1,942 | -1.17(-1.63%) |
Oct 30, 2019 | 72.50 | 72.50 | 71.26 | 71.77 | 2,087 | -0.33(-0.46%) |
Oct 29, 2019 | 71.89 | 72.16 | 71.89 | 72.10 | 2,103 | +0.21(+0.29%) |
Oct 28, 2019 | 72.50 | 72.50 | 71.87 | 71.89 | 2,212 | +0.05(+0.07%) |
Oct 25, 2019 | 71.51 | 71.84 | 71.41 | 71.84 | 3,800 | +0.32(+0.45%) |
Oct 24, 2019 | 71.29 | 71.51 | 71.23 | 71.51 | 1,335 | -0.37(-0.51%) |
Oct 23, 2019 | 71.66 | 71.88 | 71.42 | 71.88 | 2,118 | +0.45(+0.63%) |
Oct 22, 2019 | 70.52 | 71.82 | 70.52 | 71.43 | 2,584 | +0.60(+0.85%) |
Oct 21, 2019 | 70.69 | 70.99 | 70.69 | 70.83 | 4,549 | +0.68(+0.97%) |
Oct 18, 2019 | 69.50 | 70.15 | 69.50 | 70.15 | 5,600 | +0.68(+0.98%) |
Oct 17, 2019 | 69.71 | 69.71 | 69.12 | 69.46 | 2,859 | +0.21(+0.30%) |
Oct 16, 2019 | 69.67 | 69.67 | 69.22 | 69.26 | 1,281 | -0.17(-0.24%) |
Oct 15, 2019 | 69.43 | 69.43 | 69.43 | 69.43 | 187 | +0.81(+1.17%) |
Oct 14, 2019 | 69.33 | 69.33 | 68.62 | 68.62 | 542 | -0.67(-0.97%) |
Oct 11, 2019 | 69.54 | 70.04 | 69.29 | 69.29 | 3,600 | +1.60(+2.37%) |
Oct 10, 2019 | 67.61 | 67.70 | 67.61 | 67.69 | 502 | +0.49(+0.73%) |
Oct 09, 2019 | 66.69 | 67.52 | 66.69 | 67.20 | 1,424 | +1.16(+1.76%) |
Oct 08, 2019 | 66.57 | 66.90 | 66.00 | 66.03 | 17,801 | -2.49(-3.63%) |
Oct 07, 2019 | 68.91 | 69.06 | 68.52 | 68.52 | 2,021 | -0.53(-0.77%) |
Oct 04, 2019 | 68.13 | 69.05 | 68.10 | 69.05 | 1,600 | +1.84(+2.73%) |
Oct 03, 2019 | 65.32 | 67.21 | 65.32 | 67.21 | 1,099 | +0.51(+0.77%) |
Oct 02, 2019 | 67.55 | 67.71 | 66.36 | 66.70 | 5,290 | -2.75(-3.96%) |
Oct 01, 2019 | 69.86 | 69.91 | 69.45 | 69.45 | 675 | -1.89(-2.65%) |
Sep 30, 2019 | 71.43 | 71.52 | 71.35 | 71.35 | 440 | +0.51(+0.72%) |
Sep 27, 2019 | 71.16 | 71.77 | 70.51 | 70.84 | 6,500 | -0.15(-0.21%) |
Sep 26, 2019 | 70.77 | 71.22 | 70.32 | 70.99 | 3,234 | +0.07(+0.10%) |
Sep 25, 2019 | 69.49 | 70.92 | 69.49 | 70.92 | 1,010 | +0.92(+1.31%) |
Sep 24, 2019 | 70.74 | 70.89 | 69.70 | 70.00 | 4,415 | -0.62(-0.87%) |
Sep 23, 2019 | 70.43 | 70.76 | 70.43 | 70.62 | 1,413 | +0.30(+0.43%) |
Sep 20, 2019 | 70.99 | 71.06 | 70.25 | 70.31 | 20,900 | -0.33(-0.46%) |
Sep 19, 2019 | 71.78 | 71.95 | 68.19 | 70.64 | 1,720 | -0.36(-0.51%) |
Sep 18, 2019 | 71.78 | 71.78 | 70.46 | 71.00 | 4,790 | -0.02(-0.02%) |
Sep 17, 2019 | 71.84 | 71.84 | 70.81 | 71.02 | 6,260 | -0.15(-0.21%) |
Sep 16, 2019 | 71.50 | 71.50 | 70.99 | 71.17 | 5,378 | -0.36(-0.51%) |
Sep 13, 2019 | 72.10 | 72.32 | 71.50 | 71.53 | 13,800 | -0.17(-0.24%) |
Sep 12, 2019 | 72.61 | 72.61 | 71.16 | 71.70 | 10,840 | -0.53(-0.73%) |
Sep 11, 2019 | 70.94 | 72.23 | 70.94 | 72.23 | 1,595 | +1.85(+2.63%) |
Sep 10, 2019 | 69.49 | 70.38 | 69.35 | 70.38 | 5,616 | +1.12(+1.62%) |
Sep 09, 2019 | 68.25 | 69.26 | 68.24 | 69.26 | 6,162 | +1.42(+2.10%) |
Sep 06, 2019 | 68.23 | 68.23 | 67.84 | 67.84 | 6,200 | +0.08(+0.12%) |
Sep 05, 2019 | 67.22 | 68.00 | 67.22 | 67.76 | 4,741 | +1.23(+1.85%) |
Sep 04, 2019 | 66.20 | 66.53 | 66.19 | 66.53 | 3,126 | +1.38(+2.12%) |