Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 116.80 | 116.80 | 108.20 | 108.20 | 100 | -7.81(-6.73%) |
May 28, 2020 | 115.15 | 118.10 | 115.15 | 116.01 | 109 | +8.06(+7.47%) |
May 27, 2020 | 113.30 | 113.30 | 107.50 | 107.95 | 199 | -6.80(-5.93%) |
May 26, 2020 | 115.35 | 115.35 | 114.00 | 114.75 | 490 | +2.53(+2.25%) |
May 22, 2020 | 113.75 | 113.75 | 111.99 | 112.22 | 300 | -2.78(-2.42%) |
May 21, 2020 | 115.00 | 115.00 | 115.00 | 115.00 | 200 | -0.71(-0.61%) |
May 20, 2020 | 116.47 | 116.47 | 115.55 | 115.71 | 30 | -1.44(-1.23%) |
May 19, 2020 | 117.15 | 117.15 | 117.15 | 117.15 | 5 | +3.40(+2.99%) |
May 18, 2020 | 118.43 | 118.43 | 113.75 | 113.75 | 66 | +4.23(+3.87%) |
May 15, 2020 | 112.00 | 112.00 | 109.52 | 109.52 | 200 | -2.73(-2.44%) |
May 14, 2020 | 112.35 | 112.35 | 111.25 | 112.25 | 239 | -2.47(-2.15%) |
May 13, 2020 | 117.50 | 117.50 | 113.70 | 114.72 | 294 | -4.93(-4.12%) |
May 12, 2020 | 117.81 | 119.65 | 113.62 | 119.65 | 105 | +8.05(+7.21%) |
May 11, 2020 | 115.79 | 115.79 | 111.60 | 111.60 | 62 | -3.05(-2.66%) |
May 08, 2020 | 113.55 | 116.00 | 113.55 | 114.65 | 400 | +2.72(+2.43%) |
May 07, 2020 | 111.92 | 111.93 | 111.92 | 111.93 | 60 | -6.67(-5.62%) |
May 06, 2020 | 117.54 | 118.60 | 117.34 | 118.60 | 111 | +1.99(+1.71%) |
May 05, 2020 | 112.99 | 116.61 | 112.99 | 116.61 | 109 | +6.86(+6.25%) |
May 04, 2020 | 112.00 | 112.50 | 109.75 | 109.75 | 150 | -7.65(-6.52%) |
May 01, 2020 | 117.40 | 117.40 | 112.00 | 117.40 | 900 | +4.75(+4.22%) |
Apr 30, 2020 | 120.23 | 120.23 | 112.65 | 112.65 | 63 | -5.40(-4.57%) |
Apr 29, 2020 | 118.30 | 118.30 | 115.30 | 118.05 | 1,256 | +0.55(+0.47%) |
Apr 28, 2020 | 118.79 | 118.79 | 114.84 | 117.50 | 1,832 | +6.05(+5.43%) |
Apr 27, 2020 | 116.97 | 118.05 | 111.45 | 111.45 | 2,327 | -4.04(-3.50%) |
Apr 24, 2020 | 115.49 | 115.49 | 115.49 | 115.49 | 100 | -0.50(-0.43%) |
Apr 23, 2020 | 116.00 | 116.00 | 115.99 | 115.99 | 30 | +0.59(+0.51%) |
Apr 22, 2020 | 108.83 | 115.40 | 108.83 | 115.40 | 20 | +3.90(+3.50%) |
Apr 21, 2020 | 110.79 | 111.50 | 110.79 | 111.50 | 19 | -0.73(-0.65%) |
Apr 20, 2020 | 112.23 | 112.23 | 109.49 | 112.23 | 100 | +5.23(+4.89%) |
Apr 17, 2020 | 112.22 | 112.22 | 107.00 | 107.00 | 100 | +0.25(+0.23%) |
Apr 16, 2020 | 105.69 | 106.75 | 105.69 | 106.75 | 122 | +4.55(+4.45%) |
Apr 15, 2020 | 108.44 | 108.45 | 102.20 | 102.20 | 170 | +0.66(+0.65%) |
Apr 14, 2020 | 104.34 | 107.47 | 101.54 | 101.54 | 410 | -3.46(-3.30%) |
Apr 13, 2020 | 105.00 | 105.00 | 105.00 | 105.00 | 10 | +2.20(+2.14%) |
Apr 09, 2020 | 106.67 | 106.67 | 102.06 | 102.80 | 800 | +5.25(+5.38%) |
Apr 08, 2020 | 101.01 | 109.75 | 97.55 | 97.55 | 5,824 | -2.20(-2.21%) |
Apr 07, 2020 | 104.33 | 105.75 | 99.75 | 99.75 | 78,887 | -0.25(-0.25%) |
Apr 06, 2020 | 102.37 | 106.75 | 95.00 | 100.00 | 492 | +3.07(+3.17%) |
Apr 03, 2020 | 97.00 | 97.00 | 96.93 | 235 | -0.07(-0.08%) | |
Apr 02, 2020 | 97.00 | 97.00 | 97.00 | 97.00 | 439 | -7.29(-6.99%) |
Mar 31, 2020 | 104.29 | 104.29 | 104.29 | 0 | -0.36(-0.34%) | |
Mar 30, 2020 | 96.43 | 104.65 | 96.43 | 104.65 | 215 | +4.02(+3.99%) |
Mar 27, 2020 | 96.64 | 101.05 | 96.64 | 100.63 | 500 | +4.29(+4.45%) |
Mar 26, 2020 | 99.65 | 101.50 | 96.34 | 96.34 | 391 | -3.16(-3.18%) |
Mar 25, 2020 | 97.00 | 99.50 | 97.00 | 99.50 | 853 | +2.00(+2.05%) |
Mar 24, 2020 | 91.30 | 97.57 | 90.00 | 97.50 | 247 | +12.00(+14.04%) |
Mar 23, 2020 | 91.56 | 91.56 | 85.00 | 85.50 | 1,455 | -11.25(-11.63%) |
Mar 20, 2020 | 92.86 | 97.40 | 86.00 | 96.75 | 500 | +11.46(+13.44%) |
Mar 19, 2020 | 85.29 | 87.69 | 85.29 | 85.29 | 538 | +2.34(+2.82%) |
Mar 18, 2020 | 82.00 | 86.28 | 82.00 | 82.95 | 4,749 | -13.43(-13.94%) |
Mar 17, 2020 | 99.55 | 99.55 | 89.05 | 96.38 | 105 | -3.62(-3.62%) |
Mar 16, 2020 | 100.00 | 100.00 | 100.00 | 100.00 | 1,600 | +3.08(+3.18%) |
Mar 13, 2020 | 96.92 | 96.92 | 96.92 | 96.92 | 100 | +2.42(+2.56%) |
Mar 12, 2020 | 94.50 | 104.85 | 94.50 | 94.50 | 50 | -16.72(-15.04%) |
Mar 11, 2020 | 113.62 | 114.00 | 111.22 | 111.22 | 312 | +0.12(+0.11%) |
Mar 10, 2020 | 113.61 | 113.61 | 111.10 | 111.10 | 181 | -9.00(-7.49%) |
Mar 09, 2020 | 113.30 | 120.10 | 113.30 | 120.10 | 185 | -1.95(-1.60%) |
Mar 06, 2020 | 123.45 | 123.45 | 122.05 | 122.05 | 700 | -8.05(-6.19%) |
Mar 05, 2020 | 131.35 | 131.35 | 128.10 | 130.10 | 397 | +1.95(+1.52%) |
Mar 04, 2020 | 128.25 | 128.25 | 125.50 | 128.15 | 3,435 | +5.65(+4.61%) |
Mar 03, 2020 | 122.50 | 122.50 | 122.50 | 122.50 | 180 | -2.50(-2.00%) |