Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 60.55 | 61.00 | 57.40 | 60.88 | 17,400 | -0.77(-1.25%) |
May 28, 2020 | 63.00 | 67.80 | 59.56 | 61.65 | 20,201 | -0.35(-0.56%) |
May 27, 2020 | 62.20 | 63.92 | 59.13 | 62.00 | 14,395 | +0.81(+1.32%) |
May 26, 2020 | 60.19 | 64.40 | 59.61 | 61.19 | 19,838 | +2.33(+3.96%) |
May 22, 2020 | 60.39 | 61.87 | 56.50 | 58.86 | 9,900 | -1.63(-2.69%) |
May 21, 2020 | 57.00 | 64.85 | 56.60 | 60.49 | 16,141 | +2.93(+5.09%) |
May 20, 2020 | 56.94 | 60.45 | 54.50 | 57.56 | 12,123 | +1.64(+2.93%) |
May 19, 2020 | 58.22 | 60.47 | 55.10 | 55.92 | 15,104 | -2.49(-4.26%) |
May 18, 2020 | 54.23 | 62.98 | 53.84 | 58.41 | 21,210 | +6.43(+12.37%) |
May 15, 2020 | 53.23 | 55.60 | 50.03 | 51.98 | 18,700 | -0.76(-1.44%) |
May 14, 2020 | 52.19 | 54.99 | 48.63 | 52.74 | 14,791 | +0.00(+0.00%) |
May 13, 2020 | 55.18 | 57.90 | 51.00 | 52.74 | 14,291 | -3.56(-6.32%) |
May 12, 2020 | 59.06 | 63.20 | 56.00 | 56.30 | 13,934 | -2.13(-3.65%) |
May 11, 2020 | 63.72 | 66.90 | 58.00 | 58.43 | 28,536 | -6.57(-10.11%) |
May 08, 2020 | 62.70 | 66.94 | 60.63 | 65.00 | 17,000 | +3.33(+5.40%) |
May 07, 2020 | 64.74 | 66.95 | 59.99 | 61.67 | 16,850 | -2.11(-3.31%) |
May 06, 2020 | 64.77 | 68.65 | 61.50 | 63.78 | 11,344 | -1.02(-1.57%) |
May 05, 2020 | 70.72 | 73.15 | 63.01 | 64.80 | 19,486 | -6.08(-8.58%) |
May 04, 2020 | 65.79 | 71.37 | 62.50 | 70.88 | 35,153 | +3.88(+5.79%) |
May 01, 2020 | 73.14 | 73.14 | 62.61 | 67.00 | 20,200 | -2.99(-4.27%) |
Apr 30, 2020 | 74.45 | 74.67 | 68.00 | 69.99 | 14,529 | -3.51(-4.78%) |
Apr 29, 2020 | 65.59 | 76.55 | 65.10 | 73.50 | 24,832 | +9.81(+15.40%) |
Apr 28, 2020 | 59.74 | 66.94 | 58.88 | 63.69 | 17,710 | +5.06(+8.63%) |
Apr 27, 2020 | 58.28 | 60.20 | 57.60 | 58.63 | 10,516 | +0.63(+1.09%) |
Apr 24, 2020 | 58.70 | 60.10 | 55.21 | 58.00 | 9,000 | +0.08(+0.14%) |
Apr 23, 2020 | 58.81 | 61.95 | 56.51 | 57.92 | 8,401 | -1.09(-1.85%) |
Apr 22, 2020 | 60.00 | 62.14 | 57.41 | 59.01 | 15,883 | +0.58(+0.99%) |
Apr 21, 2020 | 58.82 | 59.83 | 55.77 | 58.43 | 12,851 | -1.16(-1.95%) |
Apr 20, 2020 | 60.32 | 63.63 | 53.76 | 59.59 | 11,951 | -2.02(-3.28%) |
Apr 17, 2020 | 59.69 | 64.00 | 57.52 | 61.61 | 17,700 | +4.09(+7.11%) |
Apr 16, 2020 | 57.11 | 59.40 | 54.26 | 57.52 | 9,631 | +0.27(+0.47%) |
Apr 15, 2020 | 57.72 | 59.27 | 54.59 | 57.25 | 16,957 | -1.11(-1.90%) |
Apr 14, 2020 | 60.00 | 64.00 | 57.13 | 58.36 | 37,005 | +0.14(+0.24%) |
Apr 13, 2020 | 59.84 | 61.95 | 54.24 | 58.22 | 11,887 | -1.56(-2.61%) |
Apr 09, 2020 | 55.53 | 62.48 | 54.65 | 59.78 | 26,100 | +5.53(+10.19%) |
Apr 08, 2020 | 54.42 | 57.44 | 52.05 | 54.25 | 33,558 | +1.83(+3.49%) |
Apr 07, 2020 | 56.73 | 60.15 | 50.47 | 52.42 | 21,560 | -2.21(-4.05%) |
Apr 06, 2020 | 55.74 | 61.58 | 52.82 | 54.63 | 24,240 | +1.68(+3.17%) |
Apr 03, 2020 | 51.53 | 53.00 | 47.02 | 52.95 | 34,800 | +3.11(+6.24%) |
Apr 02, 2020 | 47.73 | 52.15 | 47.72 | 49.84 | 13,582 | +2.14(+4.49%) |
Apr 01, 2020 | 49.53 | 51.97 | 46.05 | 47.70 | 18,289 | -3.70(-7.20%) |
Mar 31, 2020 | 49.14 | 53.72 | 48.23 | 51.40 | 20,136 | +1.65(+3.32%) |
Mar 30, 2020 | 51.01 | 54.97 | 48.56 | 49.75 | 28,647 | -1.29(-2.53%) |
Mar 27, 2020 | 51.19 | 56.43 | 50.11 | 51.04 | 7,900 | -2.68(-4.99%) |
Mar 26, 2020 | 55.94 | 58.37 | 50.12 | 53.72 | 11,089 | -1.97(-3.54%) |
Mar 25, 2020 | 54.45 | 60.95 | 54.01 | 55.69 | 15,575 | +1.74(+3.23%) |
Mar 24, 2020 | 47.37 | 57.17 | 47.37 | 53.95 | 21,864 | +9.54(+21.48%) |
Mar 23, 2020 | 45.79 | 48.00 | 37.85 | 44.41 | 54,720 | +2.30(+5.46%) |
Mar 20, 2020 | 46.39 | 50.56 | 42.06 | 42.11 | 34,200 | -3.77(-8.22%) |
Mar 19, 2020 | 51.00 | 57.69 | 41.70 | 45.88 | 36,157 | -5.08(-9.97%) |
Mar 18, 2020 | 69.00 | 71.40 | 50.00 | 50.96 | 34,258 | -22.53(-30.66%) |
Mar 17, 2020 | 77.16 | 82.19 | 68.75 | 73.49 | 34,061 | -3.90(-5.04%) |
Mar 16, 2020 | 73.51 | 79.50 | 71.00 | 77.39 | 29,679 | -5.79(-6.96%) |
Mar 13, 2020 | 78.74 | 83.55 | 73.58 | 83.18 | 28,400 | +9.14(+12.34%) |
Mar 12, 2020 | 72.50 | 80.42 | 71.64 | 74.04 | 23,344 | -3.70(-4.76%) |
Mar 11, 2020 | 82.16 | 84.62 | 76.40 | 77.74 | 20,561 | -5.73(-6.86%) |
Mar 10, 2020 | 88.90 | 90.92 | 78.11 | 83.47 | 12,598 | +1.36(+1.66%) |
Mar 09, 2020 | 88.26 | 89.45 | 81.76 | 82.11 | 13,091 | -10.89(-11.71%) |
Mar 06, 2020 | 94.25 | 101.13 | 91.13 | 93.00 | 17,200 | -4.79(-4.90%) |
Mar 05, 2020 | 101.50 | 101.50 | 94.26 | 97.79 | 16,570 | -4.65(-4.54%) |
Mar 04, 2020 | 105.03 | 106.60 | 101.69 | 102.44 | 15,824 | -0.75(-0.73%) |
Mar 03, 2020 | 106.29 | 109.48 | 101.55 | 103.19 | 11,646 | -2.59(-2.45%) |