Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2020-03-13 | 56.00 | 56.00 | 53.00 | 48.50 | 12,462 |
2020-03-12 | 47.00 | 48.50 | 47.00 | 49.25 | 107,931 |
2020-03-11 | 48.50 | 49.00 | 48.50 | 48.50 | 16,856 |
2020-03-10 | 45.50 | 45.50 | 45.50 | 45.50 | 2,766 |
2020-03-09 | 47.00 | 47.00 | 45.50 | 47.50 | 11,451 |
2020-03-06 | 47.50 | 47.50 | 47.00 | 47.50 | 211,964 |
2020-03-05 | 51.00 | 51.00 | 48.50 | 51.00 | 252,131 |
2020-03-04 | 50.50 | 50.00 | 50.00 | 50.50 | 66,819 |
2020-03-03 | 49.50 | 50.50 | 48.00 | 49.50 | 106,501 |
2020-03-02 | 50.50 | 50.50 | 49.50 | 50.50 | 39,371 |
2020-02-28 | 52.00 | 52.00 | 50.50 | 52.00 | 224,567 |
2020-02-27 | 52.50 | 52.50 | 52.00 | 52.50 | 180,304 |
2020-02-26 | 55.00 | 56.00 | 51.50 | 56.50 | 93,750 |
2020-02-25 | 57.50 | 57.50 | 56.50 | 57.50 | 125,803 |
2020-02-24 | 54.50 | 58.50 | 54.50 | 54.50 | 141,205 |
2020-02-21 | 55.00 | 57.80 | 54.50 | 54.50 | 114,188 |
2020-02-20 | 55.00 | 56.38 | 56.38 | 55.00 | 184,163 |
2020-02-19 | 57.50 | 57.50 | 55.00 | 55.00 | 152,019 |
2020-02-18 | 56.50 | 57.50 | 55.00 | 57.50 | 546,957 |
2020-02-17 | 61.00 | 63.50 | 56.50 | 56.50 | 518,717 |
2020-02-14 | 58.50 | 61.00 | 58.50 | 61.00 | 132,672 |
2020-02-13 | 66.00 | 66.00 | 52.00 | 58.50 | 746,110 |
2020-02-12 | 70.50 | 70.50 | 66.50 | 68.00 | 27,660 |
2020-02-11 | 71.50 | 71.50 | 70.50 | 70.50 | 19,581 |
2020-02-10 | 71.50 | 71.50 | 71.50 | 71.50 | 2,211 |
2020-02-07 | 71.50 | 71.50 | 71.50 | 71.50 | 0 |
2020-02-06 | 71.50 | 71.50 | 71.50 | 71.50 | 0 |
2020-02-05 | 71.50 | 71.50 | 71.50 | 71.50 | 0 |
2020-02-04 | 70.50 | 71.50 | 70.50 | 71.50 | 9,031 |
2020-02-03 | 70.50 | 70.50 | 70.50 | 70.50 | 10,131 |
2020-01-31 | 71.50 | 71.50 | 70.50 | 71.50 | 365 |
2020-01-30 | 73.50 | 73.50 | 71.50 | 71.50 | 11,589 |
2020-01-29 | 73.50 | 73.50 | 73.50 | 73.50 | 400 |
2020-01-28 | 74.50 | 74.50 | 73.50 | 73.50 | 12,795 |
2020-01-27 | 74.50 | 74.50 | 74.50 | 74.50 | 3,541 |
2020-01-24 | 77.50 | 77.50 | 74.50 | 74.50 | 31,750 |
2020-01-23 | 77.50 | 77.50 | 77.50 | 77.50 | 1,362 |
2020-01-22 | 77.50 | 77.50 | 77.50 | 77.50 | 0 |
2020-01-21 | 77.50 | 77.50 | 77.50 | 77.50 | 3,431 |
2020-01-20 | 77.50 | 77.50 | 77.50 | 77.50 | 1,491 |
2020-01-17 | 77.50 | 77.50 | 77.50 | 77.50 | 1,000 |
2020-01-16 | 77.50 | 77.50 | 77.50 | 77.50 | 3,896 |
2020-01-15 | 77.50 | 77.50 | 77.50 | 77.50 | 0 |
2020-01-14 | 78.00 | 78.00 | 77.50 | 77.50 | 2,051 |
2020-01-13 | 78.00 | 78.00 | 78.00 | 78.00 | 20,149 |
2020-01-10 | 78.00 | 78.00 | 78.00 | 78.00 | 19,191 |
2020-01-09 | 78.00 | 78.00 | 78.00 | 78.00 | 0 |
2020-01-08 | 78.50 | 78.50 | 78.00 | 78.00 | 46,946 |
2020-01-07 | 78.50 | 78.50 | 78.50 | 78.50 | 438 |
2020-01-06 | 81.00 | 81.00 | 78.50 | 78.50 | 12,994 |
2020-01-03 | 81.00 | 81.00 | 81.00 | 81.00 | 6,296 |
2020-01-02 | 81.00 | 81.00 | 81.00 | 81.00 | 25,667 |
2020-01-01 | 81.00 | 81.00 | 81.00 | 81.00 | 0 |
2019-12-31 | 81.00 | 81.00 | 81.00 | 81.00 | 0 |
2019-12-30 | 81.00 | 81.00 | 81.00 | 81.00 | 34,533 |
2019-12-27 | 81.00 | 81.00 | 81.00 | 81.00 | 1,367 |
2019-12-25 | 81.00 | 81.00 | 81.00 | 81.00 | 0 |
2019-12-24 | 81.00 | 81.00 | 81.00 | 81.00 | 1,221 |
2019-12-23 | 80.00 | 81.00 | 80.00 | 81.00 | 21,273 |
2019-12-20 | 81.50 | 81.50 | 80.00 | 80.00 | 1,717 |
2019-12-19 | 85.50 | 85.50 | 81.50 | 81.50 | 18,836 |
2019-12-18 | 85.50 | 85.50 | 85.50 | 85.50 | 917 |
2019-12-17 | 85.50 | 85.50 | 85.50 | 85.50 | 19,798 |
2019-12-16 | 85.50 | 85.50 | 85.50 | 85.50 | 1,910 |
2019-12-13 | 85.50 | 85.50 | 85.50 | 85.50 | 6,975 |
2019-12-12 | 85.00 | 85.50 | 85.00 | 85.50 | 18,830 |
2019-12-11 | 85.00 | 85.00 | 85.00 | 85.00 | 12,108 |
2019-12-10 | 85.00 | 85.00 | 85.00 | 85.00 | 148 |
2019-12-09 | 85.00 | 85.00 | 85.00 | 85.00 | 12,566 |
2019-12-06 | 85.00 | 85.00 | 85.00 | 85.00 | 0 |
2019-12-05 | 86.00 | 86.00 | 85.00 | 86.00 | 7,406 |
2019-12-04 | 86.00 | 86.00 | 86.00 | 86.00 | 464 |
2019-12-03 | 86.50 | 87.50 | 86.00 | 86.00 | 43,036 |
2019-12-02 | 82.50 | 82.50 | 82.50 | 82.50 | 1,573 |
2019-11-29 | 83.50 | 83.50 | 82.50 | 82.50 | 8,923 |
2019-11-28 | 84.50 | 84.50 | 83.00 | 83.50 | 8,677 |
2019-11-27 | 86.00 | 86.00 | 84.50 | 84.50 | 9,403 |
2019-11-26 | 86.00 | 86.00 | 86.00 | 86.00 | 18,565 |
2019-11-25 | 86.00 | 86.00 | 86.00 | 86.00 | 1,140 |
2019-11-22 | 86.00 | 86.00 | 86.00 | 86.00 | 3,645 |
2019-11-21 | 88.00 | 88.00 | 85.50 | 86.00 | 16,477 |
2019-11-20 | 89.50 | 89.50 | 88.00 | 88.00 | 55,416 |
2019-11-19 | 89.50 | 89.50 | 89.50 | 89.50 | 4,561 |
2019-11-18 | 90.00 | 90.00 | 89.50 | 89.50 | 3,632 |
2019-11-15 | 90.50 | 90.50 | 90.00 | 90.00 | 5,277 |
2019-11-14 | 91.00 | 91.00 | 90.00 | 90.50 | 5,511 |
2019-11-13 | 91.00 | 91.00 | 91.00 | 91.00 | 4,239 |
2019-11-12 | 89.00 | 91.00 | 89.00 | 91.00 | 23,243 |
2019-11-11 | 92.50 | 92.50 | 89.00 | 89.00 | 10,219 |
2019-11-08 | 96.50 | 96.50 | 92.50 | 92.50 | 28,291 |
2019-11-07 | 96.50 | 96.50 | 96.50 | 96.50 | 2,134 |
2019-11-06 | 96.50 | 96.50 | 96.50 | 96.50 | 662 |
2019-11-05 | 96.50 | 96.50 | 95.00 | 96.50 | 12,612 |
2019-11-04 | 96.50 | 96.50 | 96.50 | 96.50 | 959 |
2019-11-01 | 97.50 | 97.50 | 96.50 | 96.50 | 32,318 |
2019-10-31 | 97.00 | 97.50 | 96.50 | 97.50 | 15,898 |
2019-10-30 | 101.50 | 101.50 | 97.00 | 97.00 | 31,921 |
2019-10-29 | 104.50 | 104.50 | 101.50 | 104.50 | 87,539 |
2019-10-28 | 104.50 | 104.50 | 104.50 | 104.50 | 94,188 |
2019-10-25 | 104.50 | 104.50 | 104.50 | 104.50 | 48,203 |
2019-10-24 | 104.50 | 104.50 | 104.50 | 104.50 | 58,424 |
2019-10-23 | 104.50 | 104.50 | 104.50 | 104.50 | 17,549 |
2019-10-22 | 104.50 | 104.50 | 104.50 | 104.50 | 42,206 |
2019-10-21 | 104.50 | 104.50 | 104.50 | 104.50 | 18,078 |
2019-10-18 | 104.50 | 104.50 | 104.50 | 104.50 | 40,982 |
2019-10-17 | 104.50 | 104.50 | 104.50 | 104.50 | 1,632 |
2019-10-16 | 104.50 | 104.50 | 102.00 | 104.50 | 17,190 |
2019-10-15 | 104.50 | 104.50 | 104.50 | 104.50 | 10,515 |
2019-10-14 | 104.50 | 104.50 | 104.50 | 104.50 | 24,787 |
2019-10-11 | 104.50 | 104.50 | 104.50 | 104.50 | 1,986 |
2019-10-10 | 103.00 | 105.50 | 103.00 | 103.00 | 40,676 |
2019-10-09 | 102.50 | 103.00 | 102.50 | 103.00 | 27,970 |
2019-10-08 | 102.50 | 102.50 | 102.50 | 102.50 | 5,000 |
2019-10-07 | 102.50 | 102.50 | 102.50 | 102.50 | 1,895 |
2019-10-04 | 101.50 | 102.50 | 101.50 | 102.50 | 21,000 |
2019-10-03 | 104.50 | 104.50 | 101.50 | 101.50 | 6,154 |
2019-10-02 | 102.50 | 105.50 | 102.50 | 104.50 | 50,772 |
2019-10-01 | 102.50 | 102.50 | 102.50 | 102.50 | 3,159 |
2019-09-30 | 103.50 | 103.50 | 102.50 | 102.50 | 6,178 |
2019-09-27 | 105.00 | 105.00 | 103.50 | 103.50 | 21,790 |
2019-09-26 | 106.50 | 106.50 | 105.00 | 105.00 | 20,960 |
2019-09-25 | 109.00 | 109.00 | 106.50 | 106.50 | 4,000 |
2019-09-24 | 109.00 | 109.00 | 109.00 | 109.00 | 5,342 |
2019-09-23 | 109.00 | 109.00 | 108.00 | 109.00 | 15,903 |
2019-09-20 | 110.50 | 110.50 | 109.00 | 109.00 | 13,759 |
2019-09-19 | 107.50 | 112.50 | 107.50 | 110.50 | 56,506 |
2019-09-18 | 105.00 | 107.50 | 105.00 | 107.50 | 48,900 |
2019-09-17 | 104.00 | 105.00 | 104.00 | 105.00 | 11,500 |
2019-09-16 | 107.50 | 103.00 | 103.00 | 104.00 | 17,231 |
2019-09-13 | 107.50 | 107.50 | 107.50 | 107.50 | 38,050 |
2019-09-12 | 111.50 | 115.00 | 115.00 | 107.50 | 78,808 |
2019-09-11 | 107.50 | 112.50 | 107.50 | 111.50 | 156,559 |
2019-09-10 | 102.50 | 107.50 | 102.50 | 107.50 | 63,688 |
2019-09-09 | 101.50 | 104.00 | 101.50 | 102.50 | 58,425 |
2019-09-06 | 97.00 | 97.00 | 95.00 | 95.00 | 78,480 |
2019-09-05 | 95.50 | 97.50 | 95.50 | 97.00 | 124,489 |
2019-09-04 | 96.50 | 96.50 | 95.50 | 95.50 | 11,143 |
2019-09-03 | 97.50 | 100.00 | 97.50 | 97.50 | 80,778 |
2019-09-02 | 89.50 | 105.00 | 89.50 | 97.50 | 115,003 |
2019-08-30 | 89.00 | 91.00 | 91.00 | 89.00 | 20,838 |
2019-08-29 | 87.00 | 87.00 | 85.50 | 87.00 | 23,697 |
2019-08-28 | 81.00 | 89.00 | 81.00 | 87.00 | 151,680 |
2019-08-27 | 77.00 | 81.00 | 77.00 | 81.00 | 13,229 |
2019-08-23 | 74.50 | 77.00 | 77.00 | 74.50 | 33,194 |
2019-08-22 | 74.50 | 74.50 | 74.50 | 74.50 | 6,364 |
2019-08-21 | 72.50 | 74.50 | 72.50 | 74.50 | 12,673 |
2019-08-20 | 72.00 | 72.50 | 72.00 | 72.50 | 323,948 |
2019-08-19 | 72.00 | 72.00 | 72.00 | 72.00 | 3,731 |
2019-08-16 | 72.00 | 72.00 | 72.00 | 72.00 | 0 |
2019-08-15 | 76.50 | 76.50 | 72.00 | 72.00 | 8,851 |
2019-08-14 | 77.50 | 76.00 | 74.00 | 74.00 | 106,082 |
2019-08-13 | 77.50 | 77.50 | 77.50 | 77.50 | 5,000 |
2019-08-12 | 77.50 | 77.50 | 77.50 | 77.50 | 416 |
2019-08-09 | 75.50 | 77.50 | 75.50 | 77.50 | 28,501 |
2019-08-08 | 77.50 | 77.50 | 75.50 | 75.50 | 878 |
2019-08-07 | 78.00 | 78.00 | 77.50 | 77.50 | 39,569 |
2019-08-06 | 78.00 | 78.00 | 78.00 | 78.00 | 8,808 |
2019-08-05 | 77.50 | 78.00 | 77.50 | 78.00 | 66,971 |
2019-08-02 | 76.00 | 77.50 | 76.00 | 77.50 | 18,447 |
2019-08-01 | 76.00 | 76.00 | 76.00 | 76.00 | 17,801 |
2019-07-31 | 75.50 | 76.00 | 75.50 | 76.00 | 2,905 |
2019-07-30 | 75.50 | 75.50 | 75.50 | 75.50 | 0 |
2019-07-29 | 74.50 | 75.50 | 74.50 | 75.50 | 81,060 |
2019-07-26 | 74.50 | 74.50 | 74.50 | 74.50 | 0 |
2019-07-25 | 74.50 | 74.50 | 74.50 | 74.50 | 0 |
2019-07-24 | 74.50 | 74.50 | 74.50 | 74.50 | 10,000 |
2019-07-23 | 74.50 | 74.50 | 74.50 | 74.50 | 0 |
2019-07-22 | 74.50 | 74.50 | 74.50 | 74.50 | 897 |
2019-07-19 | 74.50 | 74.50 | 74.50 | 74.50 | 56,380 |
2019-07-18 | 74.50 | 74.50 | 74.50 | 74.50 | 0 |
2019-07-17 | 74.50 | 74.50 | 74.50 | 74.50 | 9,440 |
2019-07-16 | 75.00 | 75.00 | 74.50 | 74.50 | 55,000 |
2019-07-15 | 75.00 | 75.00 | 75.00 | 75.00 | 78,810 |
2019-07-12 | 75.00 | 75.00 | 75.00 | 75.00 | 3,601 |
2019-07-11 | 75.00 | 75.00 | 73.00 | 75.00 | 2,658 |
2019-07-10 | 75.00 | 75.00 | 75.00 | 75.00 | 500 |
2019-07-09 | 75.00 | 75.00 | 75.00 | 75.00 | 14,999 |
2019-07-08 | 75.50 | 75.50 | 75.00 | 75.00 | 747 |
2019-07-05 | 75.50 | 75.50 | 75.50 | 75.50 | 680 |
2019-07-04 | 74.00 | 75.50 | 74.00 | 75.50 | 15,950 |
2019-07-03 | 74.00 | 74.00 | 74.00 | 74.00 | 1,000,000 |
2019-07-02 | 74.00 | 74.00 | 74.00 | 74.00 | 766 |
2019-07-01 | 74.00 | 73.50 | 73.50 | 74.00 | 9,444 |
2019-06-28 | 75.00 | 75.00 | 73.00 | 74.00 | 3,741 |
2019-06-27 | 75.00 | 75.00 | 74.00 | 74.00 | 150 |
2019-06-26 | 75.00 | 75.00 | 74.50 | 75.00 | 4,975 |
2019-06-25 | 75.00 | 75.00 | 75.00 | 75.00 | 0 |
2019-06-24 | 75.00 | 75.00 | 75.00 | 75.00 | 4,161 |
2019-06-21 | 75.00 | 75.00 | 75.00 | 75.00 | 0 |
2019-06-20 | 75.00 | 75.00 | 75.00 | 75.00 | 8,940 |
2019-06-19 | 75.00 | 75.00 | 75.00 | 75.00 | 1,434,032 |
2019-06-18 | 75.00 | 75.00 | 75.00 | 75.00 | 11,028 |
2019-06-17 | 75.50 | 75.50 | 75.50 | 75.50 | 2,368 |
2019-06-14 | 75.50 | 75.50 | 75.50 | 75.50 | 0 |
2019-06-13 | 75.50 | 75.50 | 75.50 | 75.50 | 370 |
2019-06-12 | 77.50 | 78.00 | 75.50 | 75.50 | 34,111 |
2019-06-11 | 74.00 | 77.50 | 74.00 | 77.50 | 9,109 |
2019-06-10 | 74.00 | 74.00 | 74.00 | 74.00 | 0 |
2019-06-07 | 74.00 | 74.00 | 74.00 | 74.00 | 1,126,000 |
2019-06-06 | 74.00 | 74.00 | 74.00 | 74.00 | 2,333 |
2019-06-05 | 73.50 | 74.00 | 73.50 | 74.00 | 0 |
2019-06-04 | 72.00 | 73.50 | 72.00 | 73.50 | 4,362 |
2019-06-03 | 72.00 | 72.00 | 72.00 | 72.00 | 2,460 |
2019-05-31 | 72.00 | 72.00 | 72.00 | 72.00 | 43,250 |
2019-05-30 | 72.00 | 72.00 | 72.00 | 72.00 | 1,447 |
2019-05-29 | 72.00 | 72.00 | 72.00 | 72.00 | 127,000 |
2019-05-28 | 76.50 | 76.50 | 71.50 | 72.00 | 7,676 |
2019-05-24 | 76.50 | 76.50 | 76.50 | 76.50 | 13,390 |
2019-05-23 | 77.50 | 77.50 | 75.00 | 76.50 | 7,270 |
2019-05-22 | 77.50 | 77.50 | 76.50 | 76.50 | 10,608 |
2019-05-21 | 78.00 | 78.00 | 77.50 | 77.50 | 16,939 |
2019-05-20 | 78.00 | 78.00 | 78.00 | 78.00 | 20,175 |
2019-05-17 | 78.00 | 78.00 | 78.00 | 78.00 | 6,384 |
2019-05-16 | 78.00 | 78.00 | 78.00 | 78.00 | 2,500 |
2019-05-15 | 79.50 | 79.50 | 78.00 | 78.00 | 1,063 |
2019-05-14 | 81.00 | 81.00 | 79.50 | 79.50 | 36,939 |
2019-05-13 | 81.00 | 81.00 | 81.00 | 81.00 | 21,000 |
2019-05-10 | 81.50 | 81.50 | 81.00 | 81.00 | 10,366 |
2019-05-09 | 82.00 | 82.00 | 81.50 | 81.50 | 111,612 |
2019-05-08 | 82.50 | 82.50 | 81.50 | 82.00 | 35,650 |
2019-05-07 | 79.50 | 79.50 | 77.50 | 78.00 | 480,072 |
2019-05-03 | 80.50 | 80.50 | 79.50 | 79.50 | 14,000 |
2019-05-02 | 79.50 | 80.50 | 79.50 | 80.50 | 9,717 |
2019-05-01 | 79.50 | 79.50 | 79.50 | 79.50 | 0 |
2019-04-30 | 78.50 | 79.50 | 78.50 | 79.50 | 5,703 |
2019-04-29 | 78.00 | 78.50 | 78.00 | 78.50 | 12,520 |