Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 59.05 | 59.06 | 59.00 | 59.00 | 2,205 | -0.11(-0.19%) |
May 28, 2020 | 59.00 | 59.11 | 59.00 | 59.11 | 1,035 | -0.86(-1.43%) |
May 27, 2020 | 60.02 | 60.02 | 58.75 | 59.97 | 1,964 | +1.32(+2.25%) |
May 26, 2020 | 59.00 | 59.64 | 58.65 | 58.65 | 1,397 | +1.90(+3.35%) |
May 25, 2020 | 56.75 | 56.75 | 56.75 | 78 | +0.00(+0.00%) | |
May 22, 2020 | 57.00 | 57.00 | 56.75 | 56.75 | 320 | -0.50(-0.87%) |
May 21, 2020 | 57.25 | 57.25 | 57.25 | 57.25 | 243 | -1.57(-2.67%) |
May 20, 2020 | 57.49 | 58.82 | 57.49 | 58.82 | 932 | +0.37(+0.63%) |
May 19, 2020 | 56.75 | 58.45 | 56.65 | 58.45 | 586 | +2.30(+4.10%) |
May 15, 2020 | 56.15 | 56.15 | 56.15 | 0 | -1.60(-2.77%) | |
May 14, 2020 | 57.93 | 57.93 | 57.50 | 57.75 | 646 | -0.25(-0.43%) |
May 13, 2020 | 58.20 | 58.20 | 58.00 | 58.00 | 1,259 | -1.30(-2.19%) |
May 12, 2020 | 59.20 | 61.02 | 59.20 | 59.30 | 1,375 | +0.53(+0.90%) |
May 11, 2020 | 59.00 | 59.00 | 57.85 | 58.77 | 2,020 | -1.13(-1.89%) |
May 08, 2020 | 58.50 | 59.95 | 58.50 | 59.90 | 815 | +1.89(+3.26%) |
May 07, 2020 | 59.50 | 59.50 | 58.01 | 58.01 | 1,125 | -1.58(-2.65%) |
May 06, 2020 | 59.59 | 59.59 | 59.59 | 59.59 | 236 | -0.11(-0.18%) |
May 05, 2020 | 59.70 | 59.71 | 59.70 | 59.70 | 700 | +0.09(+0.15%) |
May 04, 2020 | 59.61 | 59.61 | 59.61 | 59.61 | 189 | +0.00(+0.00%) |
May 01, 2020 | 59.62 | 59.80 | 59.26 | 59.61 | 706 | -0.15(-0.25%) |
Apr 30, 2020 | 61.21 | 61.21 | 59.59 | 59.76 | 2,385 | -1.24(-2.03%) |
Apr 29, 2020 | 61.40 | 61.41 | 60.34 | 61.00 | 4,262 | -0.50(-0.81%) |
Apr 28, 2020 | 59.42 | 61.50 | 59.42 | 61.50 | 1,984 | +2.27(+3.83%) |
Apr 27, 2020 | 60.79 | 60.79 | 59.23 | 59.23 | 1,040 | -1.02(-1.69%) |
Apr 24, 2020 | 59.55 | 60.90 | 59.55 | 60.25 | 1,081 | +0.25(+0.42%) |
Apr 23, 2020 | 61.01 | 61.01 | 59.70 | 60.00 | 1,347 | -1.00(-1.64%) |
Apr 22, 2020 | 60.18 | 61.00 | 59.00 | 61.00 | 1,429 | +0.54(+0.89%) |
Apr 21, 2020 | 60.24 | 60.46 | 60.24 | 60.46 | 237 | -2.54(-4.03%) |
Apr 20, 2020 | 60.75 | 63.00 | 60.75 | 63.00 | 709 | +1.87(+3.06%) |
Apr 17, 2020 | 62.42 | 62.45 | 61.06 | 61.13 | 1,685 | -1.17(-1.88%) |
Apr 16, 2020 | 61.90 | 62.30 | 61.84 | 62.30 | 724 | -0.20(-0.32%) |
Apr 15, 2020 | 62.15 | 62.99 | 62.15 | 62.50 | 1,060 | -0.99(-1.56%) |
Apr 14, 2020 | 61.91 | 63.49 | 61.91 | 63.49 | 680 | +0.35(+0.55%) |
Apr 13, 2020 | 65.03 | 65.03 | 62.57 | 63.14 | 1,567 | +0.58(+0.93%) |
Apr 09, 2020 | 62.56 | 62.56 | 62.56 | 0 | -0.88(-1.39%) | |
Apr 08, 2020 | 63.34 | 64.45 | 62.75 | 63.44 | 1,560 | -1.12(-1.73%) |
Apr 07, 2020 | 65.00 | 65.00 | 64.11 | 64.56 | 1,101 | +1.56(+2.48%) |
Apr 06, 2020 | 62.98 | 63.00 | 62.19 | 63.00 | 1,765 | +2.97(+4.95%) |
Apr 03, 2020 | 60.02 | 60.03 | 59.73 | 60.03 | 980 | +0.01(+0.02%) |
Apr 02, 2020 | 59.54 | 62.00 | 58.25 | 60.02 | 761 | +0.02(+0.03%) |
Apr 01, 2020 | 60.46 | 60.46 | 59.99 | 60.00 | 972 | -2.00(-3.23%) |
Mar 31, 2020 | 60.91 | 62.43 | 60.51 | 62.00 | 1,906 | +3.00(+5.08%) |
Mar 30, 2020 | 58.48 | 59.00 | 57.00 | 59.00 | 1,263 | +1.10(+1.90%) |
Mar 27, 2020 | 58.90 | 61.00 | 56.67 | 57.90 | 2,249 | -1.06(-1.80%) |
Mar 26, 2020 | 56.11 | 60.00 | 56.11 | 58.96 | 3,897 | +2.46(+4.35%) |
Mar 25, 2020 | 55.00 | 59.98 | 54.85 | 56.50 | 3,124 | +1.65(+3.01%) |
Mar 24, 2020 | 52.00 | 54.85 | 52.00 | 54.85 | 2,310 | +3.36(+6.53%) |
Mar 23, 2020 | 54.48 | 54.48 | 50.00 | 51.49 | 7,710 | -4.51(-8.05%) |
Mar 20, 2020 | 62.85 | 62.85 | 56.00 | 56.00 | 2,169 | -0.31(-0.55%) |
Mar 19, 2020 | 56.70 | 56.70 | 55.52 | 56.31 | 1,406 | -0.61(-1.07%) |
Mar 18, 2020 | 56.42 | 58.15 | 55.01 | 56.92 | 5,097 | -3.15(-5.24%) |
Mar 17, 2020 | 58.00 | 60.07 | 56.69 | 60.07 | 2,836 | +2.62(+4.56%) |
Mar 16, 2020 | 52.13 | 58.32 | 50.50 | 57.45 | 5,936 | -0.55(-0.95%) |
Mar 13, 2020 | 53.58 | 58.00 | 53.58 | 58.00 | 3,697 | +4.64(+8.70%) |
Mar 12, 2020 | 58.47 | 58.47 | 51.75 | 53.36 | 6,029 | -7.14(-11.80%) |
Mar 11, 2020 | 61.00 | 62.00 | 60.50 | 60.50 | 4,216 | +0.30(+0.50%) |
Mar 10, 2020 | 64.99 | 64.99 | 60.20 | 60.20 | 3,895 | -0.07(-0.12%) |
Mar 09, 2020 | 61.60 | 62.50 | 59.50 | 60.27 | 8,292 | -3.54(-5.55%) |
Mar 06, 2020 | 63.06 | 65.11 | 62.10 | 63.81 | 2,085 | -1.79(-2.73%) |
Mar 05, 2020 | 65.20 | 65.75 | 65.20 | 65.60 | 760 | -0.40(-0.61%) |
Mar 04, 2020 | 65.99 | 66.00 | 65.31 | 66.00 | 2,498 | +1.50(+2.33%) |
Mar 03, 2020 | 64.70 | 66.56 | 64.50 | 64.50 | 3,549 | +0.30(+0.47%) |