Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 67.18 | 67.18 | 66.40 | 66.91 | 2,791 | -0.57(-0.85%) |
May 28, 2020 | 67.95 | 68.00 | 67.41 | 67.49 | 2,558 | +0.26(+0.39%) |
May 27, 2020 | 66.76 | 67.46 | 66.26 | 67.23 | 4,596 | +0.63(+0.94%) |
May 26, 2020 | 66.94 | 66.94 | 66.55 | 66.60 | 7,295 | +2.47(+3.85%) |
May 22, 2020 | 63.88 | 64.31 | 63.88 | 64.13 | 2,481 | -1.30(-1.98%) |
May 21, 2020 | 66.62 | 66.62 | 65.29 | 65.43 | 1,560 | -0.97(-1.46%) |
May 20, 2020 | 66.49 | 66.56 | 65.99 | 66.40 | 2,145 | +1.23(+1.89%) |
May 19, 2020 | 66.01 | 66.74 | 65.17 | 65.17 | 30,654 | -0.86(-1.30%) |
May 18, 2020 | 64.30 | 66.07 | 64.30 | 66.03 | 8,028 | +3.97(+6.39%) |
May 15, 2020 | 61.70 | 62.27 | 61.70 | 62.06 | 9,097 | -0.57(-0.91%) |
May 14, 2020 | 61.84 | 62.63 | 61.25 | 62.63 | 3,030 | -0.13(-0.20%) |
May 13, 2020 | 64.33 | 64.33 | 62.49 | 62.76 | 6,702 | -0.78(-1.23%) |
May 12, 2020 | 65.10 | 65.10 | 63.54 | 63.54 | 3,537 | -0.83(-1.29%) |
May 11, 2020 | 64.92 | 64.92 | 64.10 | 64.37 | 4,648 | -0.45(-0.70%) |
May 08, 2020 | 64.06 | 64.83 | 64.06 | 64.83 | 2,067 | +2.50(+4.02%) |
May 07, 2020 | 62.64 | 62.86 | 62.14 | 62.33 | 9,444 | +0.55(+0.90%) |
May 06, 2020 | 62.46 | 62.46 | 61.72 | 61.77 | 1,562 | -0.15(-0.23%) |
May 05, 2020 | 62.85 | 62.85 | 61.92 | 61.92 | 1,517 | +0.10(+0.16%) |
May 04, 2020 | 60.64 | 62.11 | 60.64 | 61.82 | 2,404 | +1.67(+2.78%) |
May 01, 2020 | 61.37 | 61.37 | 60.14 | 60.15 | 12,509 | -3.08(-4.87%) |
Apr 30, 2020 | 63.69 | 63.96 | 63.22 | 63.22 | 16,403 | -0.66(-1.03%) |
Apr 29, 2020 | 62.77 | 63.97 | 62.77 | 63.88 | 3,445 | +2.42(+3.94%) |
Apr 28, 2020 | 61.20 | 61.46 | 61.10 | 61.46 | 2,410 | +0.31(+0.51%) |
Apr 27, 2020 | 60.83 | 61.19 | 60.63 | 61.14 | 2,778 | +0.24(+0.40%) |
Apr 24, 2020 | 60.91 | 61.06 | 60.42 | 60.90 | 7,133 | +0.39(+0.65%) |
Apr 23, 2020 | 60.99 | 61.63 | 60.49 | 60.50 | 3,197 | -0.25(-0.42%) |
Apr 22, 2020 | 60.88 | 60.88 | 60.74 | 60.76 | 1,893 | +1.38(+2.33%) |
Apr 21, 2020 | 59.36 | 59.89 | 59.12 | 59.37 | 12,369 | -2.52(-4.08%) |
Apr 20, 2020 | 62.03 | 62.93 | 61.90 | 61.90 | 4,719 | -1.48(-2.33%) |
Apr 17, 2020 | 63.39 | 63.68 | 63.04 | 63.37 | 4,238 | +1.41(+2.27%) |
Apr 16, 2020 | 62.67 | 62.67 | 61.58 | 61.96 | 5,894 | -0.89(-1.42%) |
Apr 15, 2020 | 63.68 | 63.68 | 62.79 | 62.85 | 15,608 | +56.25(+851.99%) |
Apr 14, 2020 | 6.578 | 6.636 | 6.520 | 6.602 | 95,400 | +0.26(+4.05%) |
Apr 13, 2020 | 6.365 | 6.365 | 6.278 | 6.345 | 47,324 | -0.02(-0.30%) |
Apr 09, 2020 | 6.307 | 6.435 | 6.307 | 6.365 | 83,325 | +0.06(+0.92%) |
Apr 08, 2020 | 6.374 | 6.374 | 6.200 | 6.307 | 64,323 | -0.01(-0.15%) |
Apr 07, 2020 | 6.433 | 6.578 | 6.316 | 6.316 | 179,637 | -0.02(-0.31%) |
Apr 06, 2020 | 6.191 | 6.394 | 6.191 | 6.336 | 100,253 | +0.36(+5.99%) |
Apr 03, 2020 | 6.142 | 6.142 | 5.911 | 5.978 | 100,176 | -0.17(-2.71%) |
Apr 02, 2020 | 5.968 | 6.181 | 5.959 | 6.144 | 72,966 | +0.26(+4.48%) |
Apr 01, 2020 | 6.017 | 6.046 | 5.862 | 5.881 | 155,987 | -0.20(-3.34%) |
Mar 31, 2020 | 6.142 | 6.152 | 5.957 | 6.084 | 212,918 | +0.07(+1.13%) |
Mar 30, 2020 | 5.968 | 6.031 | 5.814 | 6.017 | 356,438 | +0.29(+5.07%) |
Mar 27, 2020 | 5.784 | 5.819 | 5.707 | 5.726 | 22,743 | -0.37(-6.05%) |
Mar 26, 2020 | 5.959 | 6.113 | 5.901 | 6.095 | 9,947 | +0.21(+3.64%) |
Mar 25, 2020 | 5.804 | 6.007 | 5.765 | 5.881 | 13,124 | +0.15(+2.53%) |
Mar 24, 2020 | 5.514 | 5.736 | 5.514 | 5.736 | 20,681 | +0.48(+9.21%) |
Mar 23, 2020 | 5.417 | 5.445 | 5.233 | 5.252 | 21,681 | -0.12(-2.16%) |
Mar 20, 2020 | 5.601 | 5.707 | 5.368 | 5.368 | 28,223 | -0.10(-1.77%) |
Mar 19, 2020 | 5.305 | 5.562 | 5.291 | 5.465 | 17,387 | +0.11(+1.98%) |
Mar 18, 2020 | 5.581 | 5.643 | 5.281 | 5.359 | 28,410 | -0.57(-9.62%) |
Mar 17, 2020 | 5.746 | 6.007 | 5.717 | 5.930 | 35,060 | +0.21(+3.72%) |
Mar 16, 2020 | 5.668 | 5.794 | 5.436 | 5.717 | 50,186 | -0.59(-9.29%) |
Mar 13, 2020 | 6.326 | 6.326 | 5.949 | 6.302 | 14,266 | +0.48(+8.32%) |
Mar 12, 2020 | 5.881 | 6.065 | 5.804 | 5.818 | 20,952 | -0.65(-10.10%) |
Mar 11, 2020 | 6.607 | 6.628 | 6.433 | 6.471 | 69,441 | -0.45(-6.56%) |
Mar 10, 2020 | 6.994 | 6.994 | 6.723 | 6.926 | 41,535 | +0.37(+5.60%) |
Mar 09, 2020 | 6.790 | 6.790 | 6.413 | 6.558 | 40,824 | -0.77(-10.55%) |
Mar 06, 2020 | 7.390 | 7.390 | 7.253 | 7.332 | 13,232 | -0.11(-1.51%) |
Mar 05, 2020 | 7.545 | 7.545 | 7.444 | 7.444 | 6,109 | -0.23(-2.95%) |
Mar 04, 2020 | 7.613 | 7.680 | 7.588 | 7.671 | 12,909 | +0.16(+2.19%) |
Mar 03, 2020 | 7.603 | 7.671 | 7.439 | 7.506 | 25,602 | +0.04(+0.52%) |