Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.00 | 46.65 | 43.50 | 44.40 | 1,433 | -1.35(-2.95%) |
May 28, 2020 | 45.90 | 48.30 | 45.75 | 45.75 | 1,463 | -0.90(-1.93%) |
May 27, 2020 | 48.00 | 48.75 | 45.75 | 46.65 | 1,975 | +0.15(+0.32%) |
May 26, 2020 | 46.50 | 49.05 | 44.25 | 46.50 | 2,538 | +0.90(+1.97%) |
May 22, 2020 | 43.05 | 46.35 | 43.05 | 45.60 | 2,240 | +1.95(+4.47%) |
May 21, 2020 | 44.40 | 46.35 | 43.65 | 43.65 | 1,731 | -0.75(-1.69%) |
May 20, 2020 | 45.15 | 45.38 | 42.45 | 44.40 | 3,418 | +0.00(+0.00%) |
May 19, 2020 | 45.15 | 45.15 | 40.50 | 44.40 | 7,157 | +6.60(+17.46%) |
May 18, 2020 | 47.70 | 47.70 | 37.65 | 37.80 | 7,379 | -6.75(-15.15%) |
May 15, 2020 | 49.80 | 49.80 | 40.80 | 44.55 | 3,520 | -5.85(-11.61%) |
May 14, 2020 | 52.50 | 54.75 | 50.40 | 50.40 | 584 | -2.10(-4.00%) |
May 13, 2020 | 57.98 | 57.98 | 49.50 | 52.50 | 1,425 | -1.95(-3.58%) |
May 12, 2020 | 63.75 | 64.80 | 54.15 | 54.45 | 2,240 | -9.90(-15.38%) |
May 11, 2020 | 67.95 | 69.00 | 64.35 | 64.35 | 1,212 | -3.15(-4.67%) |
May 08, 2020 | 68.85 | 69.00 | 64.50 | 67.50 | 1,300 | -0.67(-0.99%) |
May 07, 2020 | 66.75 | 69.00 | 63.75 | 68.17 | 1,323 | +2.62(+4.00%) |
May 06, 2020 | 63.05 | 66.45 | 63.05 | 65.55 | 742 | -0.60(-0.91%) |
May 05, 2020 | 63.00 | 69.60 | 63.00 | 66.15 | 1,433 | +1.65(+2.56%) |
May 04, 2020 | 66.75 | 70.20 | 62.25 | 64.50 | 2,270 | -2.25(-3.37%) |
May 01, 2020 | 66.90 | 72.75 | 65.40 | 66.75 | 1,706 | -2.55(-3.68%) |
Apr 30, 2020 | 71.85 | 71.85 | 67.46 | 69.30 | 835 | -2.10(-2.95%) |
Apr 29, 2020 | 67.05 | 73.50 | 66.19 | 71.40 | 1,887 | +4.05(+6.02%) |
Apr 28, 2020 | 67.20 | 67.35 | 64.65 | 67.35 | 1,098 | +0.00(+0.00%) |
Apr 27, 2020 | 65.20 | 67.50 | 65.20 | 67.35 | 1,412 | +3.45(+5.40%) |
Apr 24, 2020 | 67.50 | 67.50 | 63.90 | 63.90 | 1,033 | -2.85(-4.27%) |
Apr 23, 2020 | 66.45 | 67.50 | 64.95 | 66.75 | 150 | +0.90(+1.37%) |
Apr 22, 2020 | 63.60 | 67.50 | 63.60 | 65.85 | 569 | +1.65(+2.57%) |
Apr 21, 2020 | 66.45 | 66.45 | 61.58 | 64.20 | 878 | +1.20(+1.90%) |
Apr 20, 2020 | 63.75 | 66.75 | 63.00 | 63.00 | 654 | +1.50(+2.44%) |
Apr 17, 2020 | 66.00 | 66.90 | 59.41 | 61.50 | 1,566 | -2.25(-3.53%) |
Apr 16, 2020 | 67.50 | 67.50 | 63.75 | 63.75 | 489 | -3.60(-5.35%) |
Apr 15, 2020 | 67.20 | 72.75 | 62.85 | 67.35 | 963 | +0.15(+0.22%) |
Apr 14, 2020 | 67.20 | 72.97 | 62.25 | 67.20 | 2,004 | +2.40(+3.70%) |
Apr 13, 2020 | 63.30 | 66.53 | 60.75 | 64.80 | 908 | +4.65(+7.73%) |
Apr 09, 2020 | 69.00 | 69.00 | 60.15 | 60.15 | 1,160 | -3.75(-5.87%) |
Apr 08, 2020 | 62.10 | 71.25 | 62.10 | 63.90 | 1,833 | +2.70(+4.41%) |
Apr 07, 2020 | 64.20 | 65.85 | 58.36 | 61.20 | 1,613 | +0.30(+0.49%) |
Apr 06, 2020 | 57.90 | 88.50 | 57.90 | 60.90 | 10,645 | +2.40(+4.10%) |
Apr 03, 2020 | 58.20 | 58.50 | 54.64 | 58.50 | 966 | +1.50(+2.63%) |
Apr 02, 2020 | 47.40 | 59.85 | 47.40 | 57.00 | 686 | +5.85(+11.44%) |
Apr 01, 2020 | 50.40 | 51.60 | 49.73 | 51.15 | 591 | -2.10(-3.94%) |
Mar 31, 2020 | 51.90 | 55.20 | 46.50 | 53.25 | 1,350 | -1.35(-2.47%) |
Mar 30, 2020 | 52.80 | 55.35 | 45.75 | 54.60 | 1,079 | +0.30(+0.55%) |
Mar 27, 2020 | 55.65 | 56.25 | 49.65 | 54.30 | 1,633 | -4.20(-7.18%) |
Mar 26, 2020 | 62.40 | 66.15 | 57.75 | 58.50 | 1,703 | -1.50(-2.50%) |
Mar 25, 2020 | 43.95 | 64.65 | 43.87 | 60.00 | 2,124 | +17.10(+39.86%) |
Mar 24, 2020 | 39.15 | 44.85 | 38.17 | 42.90 | 504 | +5.10(+13.49%) |
Mar 23, 2020 | 43.73 | 43.73 | 36.75 | 37.80 | 1,355 | +0.30(+0.80%) |
Mar 20, 2020 | 39.30 | 42.85 | 34.04 | 37.50 | 1,213 | +0.45(+1.21%) |
Mar 19, 2020 | 34.80 | 37.05 | 34.05 | 37.05 | 3,350 | +1.80(+5.11%) |
Mar 18, 2020 | 36.00 | 37.35 | 30.90 | 35.25 | 1,804 | -7.80(-18.12%) |
Mar 17, 2020 | 48.00 | 50.25 | 38.17 | 43.05 | 2,590 | -5.10(-10.59%) |
Mar 16, 2020 | 57.15 | 57.15 | 47.25 | 48.15 | 1,463 | -10.35(-17.69%) |
Mar 13, 2020 | 65.57 | 65.57 | 57.00 | 58.50 | 1,166 | -1.50(-2.50%) |
Mar 12, 2020 | 72.15 | 83.33 | 60.00 | 60.00 | 3,009 | -21.75(-26.61%) |
Mar 11, 2020 | 87.75 | 87.75 | 78.75 | 81.75 | 589 | -10.65(-11.53%) |
Mar 10, 2020 | 91.65 | 94.35 | 89.70 | 92.40 | 1,199 | +4.65(+5.30%) |
Mar 09, 2020 | 78.15 | 88.05 | 69.75 | 87.75 | 1,391 | +0.00(+0.00%) |
Mar 06, 2020 | 83.25 | 91.35 | 83.25 | 87.75 | 1,126 | -2.25(-2.50%) |
Mar 05, 2020 | 97.20 | 97.20 | 87.00 | 90.00 | 1,782 | -7.35(-7.55%) |
Mar 04, 2020 | 100.05 | 104.85 | 91.50 | 97.35 | 2,156 | -4.50(-4.42%) |
Mar 03, 2020 | 103.80 | 108.15 | 98.34 | 101.85 | 1,631 | +0.45(+0.44%) |