Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 66.07 | 67.19 | 66.07 | 67.19 | 900 | -0.52(-0.77%) |
May 28, 2020 | 69.25 | 69.25 | 67.71 | 67.71 | 1,397 | -1.12(-1.62%) |
May 27, 2020 | 66.65 | 68.83 | 66.65 | 68.83 | 5,499 | +3.30(+5.04%) |
May 26, 2020 | 65.33 | 65.53 | 65.33 | 65.53 | 773 | +4.38(+7.16%) |
May 22, 2020 | 60.33 | 61.15 | 60.24 | 61.15 | 800 | -0.24(-0.39%) |
May 21, 2020 | 61.58 | 61.58 | 61.39 | 61.39 | 432 | -0.02(-0.03%) |
May 20, 2020 | 61.13 | 61.51 | 61.13 | 61.41 | 402 | +1.80(+3.02%) |
May 19, 2020 | 60.42 | 61.00 | 59.61 | 59.61 | 2,961 | -2.40(-3.87%) |
May 18, 2020 | 55.82 | 62.18 | 55.82 | 62.00 | 14,059 | +6.96(+12.64%) |
May 15, 2020 | 53.75 | 55.05 | 53.75 | 55.05 | 1,700 | +0.32(+0.58%) |
May 14, 2020 | 49.85 | 54.73 | 49.65 | 54.73 | 4,871 | +1.32(+2.48%) |
May 13, 2020 | 55.69 | 55.69 | 52.61 | 53.40 | 6,691 | -4.02(-7.00%) |
May 12, 2020 | 61.10 | 61.88 | 57.42 | 57.42 | 1,877 | -4.16(-6.75%) |
May 11, 2020 | 61.25 | 61.68 | 60.13 | 61.58 | 3,309 | -1.16(-1.85%) |
May 08, 2020 | 60.41 | 62.74 | 60.41 | 62.74 | 2,600 | +4.10(+6.98%) |
May 07, 2020 | 57.94 | 60.44 | 57.94 | 58.65 | 8,773 | +1.15(+1.99%) |
May 06, 2020 | 58.50 | 58.50 | 57.50 | 57.50 | 1,928 | -1.87(-3.14%) |
May 05, 2020 | 59.40 | 61.40 | 57.14 | 59.37 | 3,618 | +0.21(+0.35%) |
May 04, 2020 | 58.50 | 59.16 | 56.50 | 59.16 | 8,948 | +0.36(+0.62%) |
May 01, 2020 | 61.29 | 61.29 | 57.50 | 58.80 | 4,500 | -4.77(-7.51%) |
Apr 30, 2020 | 64.61 | 64.61 | 63.02 | 63.57 | 7,910 | -3.18(-4.77%) |
Apr 29, 2020 | 65.50 | 67.08 | 64.69 | 66.75 | 4,805 | +2.53(+3.94%) |
Apr 28, 2020 | 65.00 | 65.28 | 64.00 | 64.22 | 3,085 | +1.01(+1.60%) |
Apr 27, 2020 | 60.00 | 63.67 | 60.00 | 63.21 | 5,843 | +3.43(+5.73%) |
Apr 24, 2020 | 58.18 | 59.78 | 58.18 | 59.78 | 800 | +1.59(+2.74%) |
Apr 23, 2020 | 58.81 | 59.10 | 58.19 | 58.19 | 1,870 | -0.02(-0.03%) |
Apr 22, 2020 | 58.03 | 58.50 | 58.03 | 58.21 | 931 | +1.22(+2.15%) |
Apr 21, 2020 | 58.05 | 58.05 | 56.34 | 56.98 | 5,546 | -2.52(-4.23%) |
Apr 20, 2020 | 61.18 | 61.18 | 59.43 | 59.50 | 1,289 | -2.54(-4.09%) |
Apr 17, 2020 | 60.72 | 62.04 | 60.72 | 62.04 | 1,600 | +4.09(+7.05%) |
Apr 16, 2020 | 57.80 | 58.40 | 56.50 | 57.95 | 2,079 | +0.28(+0.48%) |
Apr 15, 2020 | 59.46 | 59.46 | 57.62 | 57.68 | 4,493 | -4.00(-6.49%) |
Apr 14, 2020 | 61.65 | 62.47 | 60.50 | 61.68 | 4,408 | +2.48(+4.19%) |
Apr 13, 2020 | 61.60 | 61.60 | 58.59 | 59.20 | 8,323 | -3.14(-5.04%) |
Apr 09, 2020 | 60.60 | 63.40 | 60.60 | 62.34 | 6,300 | +2.57(+4.30%) |
Apr 08, 2020 | 56.59 | 59.78 | 55.68 | 59.78 | 30,305 | +4.01(+7.19%) |
Apr 07, 2020 | 66.68 | 66.68 | 55.77 | 55.77 | 3,402 | +0.70(+1.27%) |
Apr 06, 2020 | 52.87 | 55.07 | 51.29 | 55.07 | 6,234 | +7.05(+14.68%) |
Apr 03, 2020 | 49.36 | 49.36 | 45.17 | 48.02 | 3,100 | -2.42(-4.79%) |
Apr 02, 2020 | 51.16 | 51.16 | 49.40 | 50.43 | 951 | +2.11(+4.38%) |
Apr 01, 2020 | 47.66 | 48.70 | 47.66 | 48.32 | 3,041 | -4.89(-9.19%) |
Mar 31, 2020 | 54.39 | 54.66 | 53.21 | 53.21 | 781 | -2.07(-3.74%) |
Mar 30, 2020 | 49.60 | 55.27 | 49.60 | 55.27 | 2,052 | +4.32(+8.48%) |
Mar 27, 2020 | 51.80 | 54.05 | 49.63 | 50.95 | 5,700 | -3.74(-6.83%) |
Mar 26, 2020 | 45.65 | 54.69 | 36.52 | 54.69 | 12,060 | +7.47(+15.82%) |
Mar 25, 2020 | 45.90 | 50.00 | 43.50 | 47.22 | 6,672 | +2.20(+4.88%) |
Mar 24, 2020 | 40.43 | 45.05 | 40.43 | 45.02 | 4,016 | +9.55(+26.92%) |
Mar 23, 2020 | 39.00 | 39.17 | 32.21 | 35.47 | 14,075 | -6.26(-15.00%) |
Mar 20, 2020 | 53.00 | 53.00 | 41.73 | 41.73 | 7,000 | -8.14(-16.33%) |
Mar 19, 2020 | 41.59 | 50.23 | 40.00 | 49.87 | 21,569 | +0.89(+1.81%) |
Mar 18, 2020 | 51.80 | 52.20 | 45.73 | 48.99 | 3,577 | -8.78(-15.20%) |
Mar 17, 2020 | 51.09 | 57.77 | 48.56 | 57.77 | 2,091 | +9.63(+19.99%) |
Mar 16, 2020 | 48.72 | 55.26 | 48.14 | 48.14 | 3,571 | -12.20(-20.21%) |
Mar 13, 2020 | 53.00 | 60.34 | 51.63 | 60.34 | 8,300 | +7.74(+14.71%) |
Mar 12, 2020 | 56.25 | 56.41 | 52.48 | 52.60 | 9,518 | -12.74(-19.50%) |
Mar 11, 2020 | 69.61 | 83.53 | 63.51 | 65.35 | 7,247 | -7.82(-10.68%) |
Mar 10, 2020 | 67.92 | 73.16 | 66.30 | 73.16 | 1,389 | +5.65(+8.37%) |
Mar 09, 2020 | 73.00 | 73.00 | 67.01 | 67.51 | 14,795 | -12.13(-15.24%) |
Mar 06, 2020 | 79.00 | 79.64 | 76.11 | 79.64 | 4,900 | -1.39(-1.72%) |
Mar 05, 2020 | 82.60 | 82.83 | 80.47 | 81.04 | 2,956 | -5.50(-6.36%) |
Mar 04, 2020 | 81.33 | 86.54 | 81.33 | 86.54 | 3,639 | +5.88(+7.29%) |
Mar 03, 2020 | 87.90 | 87.92 | 80.66 | 80.66 | 4,618 | -2.97(-3.55%) |