Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 81.75 | 83.25 | 79.25 | 82.75 | 19,876 | +1.75(+2.16%) |
May 28, 2020 | 82.75 | 84.50 | 80.00 | 81.00 | 26,388 | -1.50(-1.82%) |
May 27, 2020 | 77.00 | 83.25 | 75.50 | 82.50 | 45,891 | +6.25(+8.20%) |
May 26, 2020 | 83.50 | 83.50 | 75.50 | 76.25 | 29,807 | -4.50(-5.57%) |
May 22, 2020 | 80.75 | 84.00 | 78.25 | 80.75 | 22,548 | +0.00(+0.00%) |
May 21, 2020 | 82.25 | 82.25 | 76.25 | 80.75 | 32,689 | +0.75(+0.94%) |
May 20, 2020 | 78.25 | 82.50 | 77.25 | 80.00 | 29,140 | +3.50(+4.58%) |
May 19, 2020 | 74.75 | 82.00 | 74.62 | 76.50 | 29,377 | +1.25(+1.66%) |
May 18, 2020 | 80.00 | 81.25 | 73.75 | 75.25 | 39,423 | -1.00(-1.31%) |
May 15, 2020 | 79.00 | 79.50 | 75.00 | 76.25 | 52,448 | -4.00(-4.98%) |
May 14, 2020 | 80.50 | 81.75 | 75.00 | 80.25 | 39,051 | -1.50(-1.83%) |
May 13, 2020 | 76.00 | 83.75 | 72.75 | 81.75 | 79,224 | +6.00(+7.92%) |
May 12, 2020 | 83.50 | 89.25 | 75.00 | 75.75 | 105,538 | -5.25(-6.48%) |
May 11, 2020 | 68.00 | 82.00 | 67.50 | 81.00 | 118,363 | +13.75(+20.45%) |
May 08, 2020 | 58.75 | 69.25 | 57.50 | 67.25 | 99,444 | +9.00(+15.45%) |
May 07, 2020 | 60.00 | 61.00 | 57.50 | 58.25 | 41,454 | -2.50(-4.12%) |
May 06, 2020 | 63.75 | 64.25 | 60.25 | 60.75 | 21,883 | -2.00(-3.19%) |
May 05, 2020 | 61.25 | 62.75 | 59.50 | 62.75 | 38,535 | +1.75(+2.87%) |
May 04, 2020 | 56.25 | 61.00 | 55.75 | 61.00 | 34,403 | +4.25(+7.49%) |
May 01, 2020 | 59.00 | 60.25 | 54.50 | 56.75 | 40,916 | -2.75(-4.62%) |
Apr 30, 2020 | 63.25 | 64.00 | 59.25 | 59.50 | 39,082 | -4.50(-7.03%) |
Apr 29, 2020 | 64.75 | 64.75 | 61.00 | 64.00 | 44,750 | +1.00(+1.59%) |
Apr 28, 2020 | 65.00 | 65.00 | 59.25 | 63.00 | 46,196 | -0.25(-0.40%) |
Apr 27, 2020 | 62.50 | 65.00 | 62.50 | 63.25 | 43,751 | +1.75(+2.85%) |
Apr 24, 2020 | 61.00 | 62.00 | 59.00 | 61.50 | 24,676 | +1.50(+2.50%) |
Apr 23, 2020 | 59.75 | 62.25 | 58.75 | 60.00 | 34,199 | +0.25(+0.42%) |
Apr 22, 2020 | 61.50 | 61.50 | 57.75 | 59.75 | 28,999 | +0.50(+0.84%) |
Apr 21, 2020 | 62.00 | 62.50 | 58.00 | 59.25 | 39,768 | -3.50(-5.58%) |
Apr 20, 2020 | 57.50 | 63.75 | 57.00 | 62.75 | 40,413 | +4.50(+7.73%) |
Apr 17, 2020 | 61.50 | 62.25 | 57.25 | 58.25 | 36,476 | -1.00(-1.69%) |
Apr 16, 2020 | 62.00 | 63.25 | 58.25 | 59.25 | 43,398 | -3.25(-5.20%) |
Apr 15, 2020 | 61.75 | 64.50 | 58.75 | 62.50 | 28,352 | -2.50(-3.85%) |
Apr 14, 2020 | 61.00 | 65.75 | 61.00 | 65.00 | 39,105 | +5.00(+8.33%) |
Apr 13, 2020 | 59.75 | 61.00 | 56.75 | 60.00 | 26,474 | +1.25(+2.13%) |
Apr 09, 2020 | 60.00 | 60.25 | 56.25 | 58.75 | 51,116 | -0.50(-0.84%) |
Apr 08, 2020 | 59.25 | 60.00 | 56.25 | 59.25 | 37,012 | +1.75(+3.04%) |
Apr 07, 2020 | 58.75 | 62.75 | 55.25 | 57.50 | 54,236 | +0.25(+0.44%) |
Apr 06, 2020 | 54.75 | 57.50 | 53.75 | 57.25 | 58,262 | +5.00(+9.57%) |
Apr 03, 2020 | 53.75 | 56.75 | 51.38 | 52.25 | 38,624 | -0.50(-0.95%) |
Apr 02, 2020 | 51.25 | 54.25 | 49.25 | 52.75 | 55,922 | +3.00(+6.03%) |
Apr 01, 2020 | 50.00 | 58.75 | 47.50 | 49.75 | 110,871 | -2.75(-5.24%) |
Mar 31, 2020 | 50.75 | 54.25 | 48.75 | 52.50 | 34,244 | +1.50(+2.94%) |
Mar 30, 2020 | 52.50 | 52.50 | 48.25 | 51.00 | 32,828 | -0.50(-0.97%) |
Mar 27, 2020 | 51.50 | 55.00 | 48.50 | 51.50 | 34,372 | -1.00(-1.90%) |
Mar 26, 2020 | 54.25 | 60.50 | 50.00 | 52.50 | 56,091 | -1.75(-3.23%) |
Mar 25, 2020 | 52.75 | 58.75 | 50.25 | 54.25 | 68,564 | +2.50(+4.83%) |
Mar 24, 2020 | 51.75 | 53.50 | 50.00 | 51.75 | 37,007 | +3.00(+6.15%) |
Mar 23, 2020 | 53.25 | 53.75 | 45.75 | 48.75 | 48,157 | -4.50(-8.45%) |
Mar 20, 2020 | 46.50 | 55.75 | 45.50 | 53.25 | 198,868 | +8.75(+19.66%) |
Mar 19, 2020 | 42.75 | 49.50 | 42.75 | 44.50 | 46,482 | +2.00(+4.71%) |
Mar 18, 2020 | 49.50 | 49.50 | 41.25 | 42.50 | 59,135 | -8.50(-16.67%) |
Mar 17, 2020 | 40.00 | 55.00 | 33.75 | 51.00 | 132,231 | +14.75(+40.69%) |
Mar 16, 2020 | 39.75 | 40.50 | 34.75 | 36.25 | 53,483 | -7.25(-16.67%) |
Mar 13, 2020 | 46.00 | 46.50 | 40.62 | 43.50 | 61,052 | +0.25(+0.58%) |
Mar 12, 2020 | 49.50 | 49.75 | 41.75 | 43.25 | 80,746 | -11.50(-21.00%) |
Mar 11, 2020 | 58.75 | 59.75 | 53.00 | 54.75 | 48,229 | -4.25(-7.20%) |
Mar 10, 2020 | 61.75 | 65.25 | 57.50 | 59.00 | 53,767 | +0.00(+0.00%) |
Mar 09, 2020 | 62.50 | 64.00 | 55.75 | 59.00 | 60,282 | -9.00(-13.24%) |
Mar 06, 2020 | 72.00 | 72.50 | 66.50 | 68.00 | 77,612 | -6.75(-9.03%) |
Mar 05, 2020 | 80.00 | 82.25 | 74.50 | 74.75 | 45,198 | -7.50(-9.12%) |
Mar 04, 2020 | 82.00 | 82.50 | 76.25 | 82.25 | 44,022 | +3.75(+4.78%) |
Mar 03, 2020 | 84.00 | 87.75 | 76.50 | 78.50 | 47,612 | -5.38(-6.41%) |