Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 69.53 | 69.53 | 68.28 | 68.81 | 1,700 | +0.59(+0.86%) |
May 28, 2020 | 68.94 | 69.58 | 68.22 | 68.22 | 15,408 | +0.92(+1.37%) |
May 27, 2020 | 67.30 | 67.30 | 67.30 | 67.30 | 104 | -0.34(-0.50%) |
May 26, 2020 | 67.64 | 67.64 | 67.64 | 67.64 | 251 | +1.49(+2.25%) |
May 22, 2020 | 66.15 | 66.15 | 66.15 | 66.15 | 2,900 | -1.31(-1.94%) |
May 21, 2020 | 69.60 | 69.60 | 67.46 | 67.46 | 655 | -1.06(-1.54%) |
May 20, 2020 | 67.87 | 68.52 | 67.87 | 68.52 | 109,074 | +0.99(+1.47%) |
May 19, 2020 | 67.30 | 67.72 | 67.30 | 67.53 | 1,255 | -1.75(-2.52%) |
May 18, 2020 | 67.66 | 69.28 | 67.48 | 69.28 | 1,214 | +3.27(+4.95%) |
May 15, 2020 | 66.01 | 66.01 | 66.01 | 66.01 | 700 | +1.21(+1.87%) |
May 14, 2020 | 65.12 | 65.12 | 64.35 | 64.79 | 2,660 | -2.70(-4.00%) |
May 13, 2020 | 67.53 | 68.33 | 67.49 | 67.49 | 1,190 | -3.31(-4.67%) |
May 12, 2020 | 68.74 | 70.80 | 68.24 | 70.80 | 1,847 | +1.24(+1.78%) |
May 11, 2020 | 69.00 | 69.56 | 69.00 | 69.56 | 1,051 | +0.27(+0.39%) |
May 08, 2020 | 69.29 | 69.29 | 69.29 | 69.29 | 600 | +1.95(+2.89%) |
May 07, 2020 | 67.34 | 67.34 | 67.34 | 67.34 | 1,200 | +0.68(+1.02%) |
May 06, 2020 | 66.66 | 66.66 | 66.66 | 66.66 | 5,318 | +0.32(+0.48%) |
May 05, 2020 | 66.97 | 66.97 | 66.34 | 66.34 | 1,515 | -0.18(-0.27%) |
May 04, 2020 | 66.52 | 66.52 | 66.52 | 66.52 | 1,152 | -2.48(-3.59%) |
Apr 30, 2020 | 69.00 | 69.00 | 69.00 | 0 | +0.55(+0.80%) | |
Apr 29, 2020 | 67.80 | 68.45 | 67.80 | 68.45 | 887 | -0.35(-0.51%) |
Apr 28, 2020 | 68.20 | 69.25 | 68.20 | 68.80 | 758 | -0.98(-1.40%) |
Apr 27, 2020 | 69.13 | 69.78 | 69.13 | 69.78 | 1,411 | +1.97(+2.90%) |
Apr 24, 2020 | 67.59 | 67.81 | 67.59 | 67.81 | 600 | +1.65(+2.49%) |
Apr 23, 2020 | 66.29 | 66.95 | 65.56 | 66.16 | 55,274 | -0.50(-0.75%) |
Apr 22, 2020 | 67.47 | 67.98 | 66.66 | 66.66 | 1,802 | -0.81(-1.20%) |
Apr 21, 2020 | 68.26 | 68.26 | 67.47 | 67.47 | 3,819 | -0.87(-1.27%) |
Apr 20, 2020 | 68.34 | 68.34 | 68.34 | 82 | +0.00(+0.00%) | |
Apr 17, 2020 | 68.34 | 68.34 | 68.34 | 68.34 | 9,000 | +0.41(+0.61%) |
Apr 16, 2020 | 67.93 | 67.93 | 67.93 | 67.93 | 290 | -0.09(-0.13%) |
Apr 15, 2020 | 68.01 | 68.01 | 68.01 | 68.01 | 2,840 | +0.97(+1.45%) |
Apr 14, 2020 | 71.10 | 71.10 | 67.04 | 67.04 | 1,628 | +3.12(+4.87%) |
Apr 13, 2020 | 63.93 | 63.93 | 63.93 | 63.93 | 317 | +0.36(+0.56%) |
Apr 09, 2020 | 63.57 | 63.93 | 63.57 | 63.57 | 6,400 | +1.57(+2.53%) |
Apr 08, 2020 | 65.50 | 65.50 | 62.00 | 62.00 | 2,337 | -1.19(-1.88%) |
Apr 07, 2020 | 63.65 | 63.65 | 63.19 | 63.19 | 1,261 | -0.21(-0.33%) |
Apr 06, 2020 | 62.83 | 63.76 | 62.83 | 63.40 | 2,661 | +3.40(+5.67%) |
Apr 03, 2020 | 60.00 | 60.00 | 60.00 | 60.00 | 1,700 | -0.92(-1.51%) |
Apr 02, 2020 | 59.42 | 66.50 | 59.36 | 60.92 | 2,899 | -1.13(-1.83%) |
Apr 01, 2020 | 62.75 | 62.75 | 61.85 | 62.05 | 68,355 | -6.25(-9.15%) |
Mar 31, 2020 | 63.62 | 68.30 | 63.62 | 68.30 | 2,160 | +4.88(+7.69%) |
Mar 30, 2020 | 62.28 | 63.42 | 60.96 | 63.42 | 779 | +1.73(+2.80%) |
Mar 27, 2020 | 62.29 | 62.29 | 61.01 | 61.70 | 900 | -1.73(-2.73%) |
Mar 26, 2020 | 63.73 | 63.92 | 63.11 | 63.43 | 47,684 | +5.54(+9.57%) |
Mar 25, 2020 | 59.06 | 60.15 | 57.89 | 57.89 | 1,935 | -1.68(-2.82%) |
Mar 24, 2020 | 58.65 | 59.57 | 56.63 | 59.57 | 4,009 | +0.57(+0.97%) |
Mar 23, 2020 | 61.30 | 61.30 | 59.00 | 59.00 | 1,548 | -4.63(-7.28%) |
Mar 20, 2020 | 63.63 | 63.63 | 63.63 | 63.63 | 600 | +0.35(+0.56%) |
Mar 19, 2020 | 65.21 | 66.05 | 63.28 | 63.28 | 2,195 | +2.02(+3.30%) |
Mar 18, 2020 | 64.92 | 64.92 | 61.26 | 61.26 | 3,839 | -1.89(-2.99%) |
Mar 17, 2020 | 61.66 | 64.15 | 59.58 | 63.15 | 19,901 | +3.25(+5.43%) |
Mar 16, 2020 | 56.65 | 60.15 | 56.65 | 59.90 | 4,901 | -0.73(-1.20%) |
Mar 13, 2020 | 59.31 | 60.83 | 59.23 | 60.62 | 8,400 | +2.91(+5.03%) |
Mar 12, 2020 | 62.18 | 62.18 | 57.72 | 57.72 | 3,213 | -5.27(-8.37%) |
Mar 11, 2020 | 66.65 | 66.65 | 62.99 | 62.99 | 1,209 | -3.67(-5.51%) |
Mar 10, 2020 | 67.17 | 67.17 | 64.62 | 66.66 | 3,198 | +0.86(+1.31%) |
Mar 09, 2020 | 69.13 | 69.13 | 65.80 | 65.80 | 42,450 | -2.40(-3.52%) |
Mar 06, 2020 | 69.33 | 69.34 | 68.20 | 68.20 | 28,800 | -1.05(-1.51%) |
Mar 05, 2020 | 69.58 | 70.60 | 69.25 | 69.25 | 10,403 | -1.75(-2.46%) |
Mar 04, 2020 | 69.88 | 71.00 | 69.63 | 71.00 | 3,332 | +0.75(+1.07%) |
Mar 03, 2020 | 70.53 | 70.59 | 69.51 | 70.25 | 41,451 | +0.39(+0.56%) |