Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 66.01 | 66.01 | 65.05 | 65.61 | 2,200 | -0.34(-0.52%) |
May 28, 2020 | 65.18 | 65.95 | 65.18 | 65.95 | 748 | +3.90(+6.29%) |
May 27, 2020 | 62.05 | 62.05 | 62.05 | 62.05 | 10,084 | -1.80(-2.82%) |
May 26, 2020 | 65.04 | 65.04 | 63.85 | 63.85 | 65,239 | -0.50(-0.78%) |
May 22, 2020 | 64.35 | 65.95 | 64.35 | 64.35 | 100 | +0.41(+0.64%) |
May 21, 2020 | 63.59 | 63.94 | 63.59 | 63.94 | 176 | -1.07(-1.65%) |
May 20, 2020 | 65.36 | 65.36 | 65.01 | 65.01 | 32,736 | +0.51(+0.79%) |
May 19, 2020 | 64.23 | 64.50 | 64.23 | 64.50 | 1,620 | +0.68(+1.07%) |
May 18, 2020 | 63.82 | 63.82 | 63.82 | 63.82 | 128 | +0.48(+0.76%) |
May 15, 2020 | 63.34 | 63.34 | 63.34 | 63.34 | 100 | -0.40(-0.63%) |
May 14, 2020 | 63.74 | 63.74 | 63.74 | 63.74 | 500 | +1.36(+2.18%) |
May 13, 2020 | 63.24 | 63.50 | 62.38 | 62.38 | 2,093 | -0.34(-0.55%) |
May 12, 2020 | 62.72 | 62.72 | 62.72 | 62.72 | 5 | +1.12(+1.82%) |
May 11, 2020 | 61.60 | 64.69 | 61.60 | 61.60 | 248 | -0.36(-0.58%) |
May 07, 2020 | 61.96 | 61.96 | 61.96 | 0 | -1.03(-1.64%) | |
May 06, 2020 | 63.13 | 63.13 | 61.76 | 62.99 | 2,742 | +0.83(+1.34%) |
May 05, 2020 | 62.16 | 62.16 | 62.16 | 62.16 | 250 | -0.34(-0.54%) |
May 04, 2020 | 62.96 | 62.96 | 62.50 | 62.50 | 270 | -0.53(-0.84%) |
May 01, 2020 | 63.03 | 63.03 | 63.03 | 15,000 | +0.00(+0.00%) | |
Apr 30, 2020 | 63.29 | 63.29 | 63.03 | 63.03 | 17,032 | +0.81(+1.30%) |
Apr 29, 2020 | 63.68 | 63.68 | 62.22 | 62.22 | 1,359 | -2.16(-3.36%) |
Apr 28, 2020 | 64.38 | 64.38 | 64.38 | 64.38 | 35,088 | +0.13(+0.20%) |
Apr 27, 2020 | 64.78 | 64.78 | 64.25 | 64.25 | 13,470 | -0.95(-1.46%) |
Apr 24, 2020 | 64.20 | 65.20 | 63.46 | 65.20 | 900 | -0.19(-0.29%) |
Apr 23, 2020 | 64.84 | 65.39 | 63.61 | 65.39 | 1,124 | +1.65(+2.59%) |
Apr 22, 2020 | 63.74 | 63.74 | 63.74 | 63.74 | 158 | +0.59(+0.93%) |
Apr 21, 2020 | 63.54 | 63.54 | 63.15 | 63.15 | 557 | -0.78(-1.22%) |
Apr 20, 2020 | 63.79 | 63.96 | 63.79 | 63.93 | 1,947 | +1.03(+1.64%) |
Apr 17, 2020 | 62.14 | 62.90 | 61.88 | 62.90 | 900 | +2.09(+3.44%) |
Apr 16, 2020 | 61.48 | 61.48 | 60.81 | 60.81 | 20,360 | +0.06(+0.10%) |
Apr 15, 2020 | 60.12 | 60.75 | 60.12 | 60.75 | 606 | +1.65(+2.79%) |
Apr 14, 2020 | 59.58 | 59.70 | 59.01 | 59.10 | 60,180 | +3.25(+5.82%) |
Apr 13, 2020 | 57.85 | 62.55 | 55.85 | 55.85 | 585 | -3.24(-5.48%) |
Apr 09, 2020 | 59.10 | 60.00 | 58.99 | 59.09 | 800 | +0.04(+0.07%) |
Apr 08, 2020 | 60.00 | 60.00 | 59.05 | 59.05 | 2,162 | +0.20(+0.34%) |
Apr 07, 2020 | 59.31 | 59.31 | 58.62 | 58.85 | 55,625 | -0.64(-1.08%) |
Apr 06, 2020 | 56.75 | 60.72 | 56.75 | 59.49 | 33,112 | -0.12(-0.21%) |
Apr 03, 2020 | 60.29 | 60.29 | 57.87 | 59.62 | 17,900 | +2.05(+3.55%) |
Apr 02, 2020 | 57.70 | 60.27 | 57.37 | 57.57 | 22,875 | -3.42(-5.61%) |
Apr 01, 2020 | 60.00 | 60.99 | 58.89 | 60.99 | 3,932 | +0.93(+1.55%) |
Mar 31, 2020 | 58.35 | 58.35 | 60.06 | 51,200 | +1.71(+2.93%) | |
Mar 30, 2020 | 58.12 | 59.92 | 58.12 | 58.35 | 759 | +3.15(+5.71%) |
Mar 27, 2020 | 56.80 | 56.89 | 55.20 | 55.20 | 200 | +2.60(+4.94%) |
Mar 26, 2020 | 54.70 | 54.73 | 51.66 | 52.60 | 1,480 | +0.10(+0.19%) |
Mar 25, 2020 | 53.89 | 53.92 | 50.95 | 52.50 | 716 | -0.34(-0.64%) |
Mar 24, 2020 | 50.03 | 52.84 | 49.17 | 52.84 | 3,048 | +4.15(+8.52%) |
Mar 23, 2020 | 50.00 | 50.82 | 48.41 | 48.69 | 3,201 | -4.10(-7.77%) |
Mar 20, 2020 | 50.33 | 52.79 | 50.33 | 52.79 | 104,500 | +2.71(+5.41%) |
Mar 19, 2020 | 51.42 | 54.65 | 50.08 | 50.08 | 725 | +0.28(+0.56%) |
Mar 18, 2020 | 49.67 | 55.85 | 49.57 | 49.80 | 2,114 | -1.63(-3.17%) |
Mar 17, 2020 | 54.57 | 57.70 | 51.31 | 51.43 | 1,366 | -0.67(-1.29%) |
Mar 16, 2020 | 52.10 | 52.10 | 52.10 | 52.10 | 500 | -0.52(-1.00%) |
Mar 13, 2020 | 53.82 | 54.80 | 52.62 | 52.62 | 600 | -0.16(-0.31%) |
Mar 12, 2020 | 52.74 | 54.92 | 52.74 | 52.79 | 969 | -5.86(-9.99%) |
Mar 11, 2020 | 59.46 | 59.90 | 56.05 | 58.65 | 785 | -2.12(-3.49%) |
Mar 10, 2020 | 61.04 | 61.04 | 58.34 | 60.77 | 30,481 | -1.55(-2.49%) |
Mar 09, 2020 | 62.32 | 62.32 | 62.32 | 62.32 | 4 | -0.27(-0.43%) |
Mar 06, 2020 | 62.14 | 62.59 | 61.25 | 62.59 | 200 | -0.98(-1.54%) |
Mar 05, 2020 | 62.86 | 63.57 | 62.86 | 63.57 | 529 | +0.62(+0.98%) |
Mar 04, 2020 | 62.95 | 62.95 | 62.95 | 62.95 | 40,205 | +1.39(+2.26%) |
Mar 03, 2020 | 62.73 | 63.22 | 61.55 | 61.56 | 334 | +1.95(+3.27%) |