Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 86.60 | 112.90 | 86.60 | 103.40 | 5,780 | +10.20(+10.94%) |
May 28, 2020 | 92.90 | 94.50 | 86.20 | 93.20 | 1,386 | -9.80(-9.51%) |
May 27, 2020 | 100.00 | 103.00 | 86.90 | 103.00 | 2,060 | +7.25(+7.57%) |
May 26, 2020 | 91.12 | 98.80 | 88.72 | 95.75 | 3,669 | +12.55(+15.08%) |
May 22, 2020 | 87.00 | 90.00 | 83.20 | 83.20 | 690 | +0.00(+0.00%) |
May 21, 2020 | 90.60 | 90.60 | 81.70 | 83.20 | 1,187 | -3.10(-3.59%) |
May 20, 2020 | 77.70 | 93.77 | 76.59 | 86.30 | 2,999 | +6.30(+7.87%) |
May 19, 2020 | 84.40 | 84.40 | 78.40 | 80.00 | 498 | -6.50(-7.51%) |
May 18, 2020 | 81.79 | 87.25 | 81.79 | 86.50 | 573 | +9.00(+11.61%) |
May 15, 2020 | 79.80 | 82.20 | 77.50 | 77.50 | 470 | +0.70(+0.91%) |
May 14, 2020 | 85.00 | 86.00 | 73.30 | 76.80 | 778 | -4.20(-5.19%) |
May 13, 2020 | 80.00 | 95.60 | 78.00 | 81.00 | 3,946 | +4.60(+6.02%) |
May 12, 2020 | 82.50 | 85.80 | 76.40 | 76.40 | 266 | -4.90(-6.03%) |
May 11, 2020 | 81.30 | 81.30 | 81.30 | 22 | +0.00(+0.00%) | |
May 08, 2020 | 75.80 | 81.30 | 75.00 | 81.30 | 140 | +4.10(+5.31%) |
May 07, 2020 | 78.90 | 81.30 | 77.20 | 77.20 | 67 | -3.30(-4.10%) |
May 06, 2020 | 76.50 | 80.50 | 75.00 | 80.50 | 57 | +5.50(+7.34%) |
May 05, 2020 | 77.50 | 81.51 | 73.50 | 75.00 | 176 | -5.80(-7.18%) |
May 04, 2020 | 77.40 | 80.80 | 77.40 | 80.80 | 242 | +2.40(+3.06%) |
May 01, 2020 | 83.65 | 84.80 | 78.40 | 78.40 | 150 | -2.70(-3.33%) |
Apr 30, 2020 | 81.40 | 81.40 | 81.10 | 81.10 | 75 | -3.47(-4.11%) |
Apr 29, 2020 | 83.05 | 85.00 | 81.00 | 84.57 | 157 | +4.07(+5.06%) |
Apr 28, 2020 | 79.10 | 82.00 | 79.00 | 80.50 | 104 | -2.40(-2.90%) |
Apr 27, 2020 | 82.88 | 84.20 | 82.88 | 82.90 | 87 | -0.06(-0.07%) |
Apr 24, 2020 | 82.96 | 82.96 | 82.96 | 82.96 | 20 | +5.36(+6.91%) |
Apr 23, 2020 | 79.30 | 81.20 | 77.60 | 77.60 | 137 | -7.40(-8.71%) |
Apr 22, 2020 | 83.14 | 85.00 | 82.92 | 85.00 | 40 | +4.80(+5.98%) |
Apr 21, 2020 | 77.60 | 83.00 | 77.60 | 80.20 | 402 | +2.05(+2.62%) |
Apr 20, 2020 | 84.47 | 84.47 | 77.20 | 78.15 | 282 | -0.74(-0.94%) |
Apr 17, 2020 | 77.00 | 83.30 | 75.60 | 78.89 | 820 | +5.89(+8.07%) |
Apr 16, 2020 | 74.00 | 74.95 | 65.00 | 73.00 | 544 | +2.09(+2.95%) |
Apr 15, 2020 | 74.80 | 80.50 | 70.90 | 70.90 | 499 | -12.75(-15.24%) |
Apr 14, 2020 | 86.00 | 86.00 | 83.26 | 83.65 | 142 | -0.55(-0.65%) |
Apr 13, 2020 | 86.00 | 86.00 | 84.00 | 84.20 | 72 | -2.63(-3.03%) |
Apr 09, 2020 | 88.70 | 90.00 | 86.40 | 86.83 | 220 | -1.11(-1.26%) |
Apr 08, 2020 | 82.51 | 95.78 | 82.00 | 87.94 | 2,170 | +12.94(+17.25%) |
Apr 07, 2020 | 83.50 | 83.50 | 75.00 | 75.00 | 278 | -3.49(-4.45%) |
Apr 06, 2020 | 68.90 | 86.73 | 65.00 | 78.49 | 2,023 | +11.83(+17.74%) |
Apr 03, 2020 | 61.00 | 66.66 | 57.49 | 66.66 | 420 | +2.16(+3.36%) |
Apr 02, 2020 | 61.77 | 64.50 | 61.77 | 64.50 | 41 | +1.50(+2.38%) |
Apr 01, 2020 | 63.00 | 63.00 | 63.00 | 63.00 | 57 | -3.86(-5.78%) |
Mar 31, 2020 | 62.50 | 66.86 | 62.50 | 66.86 | 87 | +0.26(+0.39%) |
Mar 30, 2020 | 63.50 | 66.60 | 63.50 | 66.60 | 105 | -1.90(-2.77%) |
Mar 27, 2020 | 62.70 | 68.50 | 62.70 | 68.50 | 80 | +4.55(+7.11%) |
Mar 26, 2020 | 64.90 | 65.50 | 62.00 | 63.95 | 172 | +0.75(+1.19%) |
Mar 25, 2020 | 59.00 | 63.70 | 59.00 | 63.20 | 133 | +8.90(+16.39%) |
Mar 24, 2020 | 64.00 | 65.00 | 54.30 | 54.30 | 334 | -6.50(-10.69%) |
Mar 23, 2020 | 60.50 | 65.00 | 60.50 | 60.80 | 74 | -3.20(-5.00%) |
Mar 20, 2020 | 60.00 | 66.50 | 54.50 | 64.00 | 410 | +5.61(+9.60%) |
Mar 19, 2020 | 58.50 | 60.00 | 56.20 | 58.39 | 196 | +4.39(+8.14%) |
Mar 18, 2020 | 55.00 | 58.30 | 52.50 | 54.00 | 231 | -4.30(-7.38%) |
Mar 17, 2020 | 60.50 | 60.50 | 58.30 | 58.30 | 147 | -1.70(-2.83%) |
Mar 16, 2020 | 62.40 | 67.80 | 60.00 | 60.00 | 119 | -10.67(-15.10%) |
Mar 13, 2020 | 58.38 | 70.67 | 58.38 | 70.67 | 150 | +13.97(+24.63%) |
Mar 12, 2020 | 67.50 | 67.50 | 56.70 | 56.70 | 248 | -22.10(-28.05%) |
Mar 11, 2020 | 78.80 | 78.80 | 78.80 | 9 | +0.00(+0.00%) | |
Mar 10, 2020 | 73.00 | 78.80 | 73.00 | 78.80 | 49 | +4.06(+5.43%) |
Mar 09, 2020 | 80.10 | 81.17 | 67.40 | 74.74 | 341 | -16.56(-18.14%) |
Mar 06, 2020 | 91.30 | 91.30 | 91.30 | 91.30 | 20 | -0.40(-0.44%) |
Mar 05, 2020 | 88.22 | 92.16 | 88.22 | 91.70 | 63 | +3.06(+3.45%) |
Mar 04, 2020 | 91.50 | 91.50 | 88.64 | 88.64 | 120 | -2.09(-2.30%) |
Mar 03, 2020 | 99.95 | 108.80 | 90.73 | 90.73 | 305 | -11.19(-10.98%) |
Mar 02, 2020 | 100.00 | 105.00 | 82.00 | 101.92 | 463 | +19.41(+23.53%) |
Feb 28, 2020 | 85.99 | 85.99 | 82.20 | 82.51 | 210 | -3.29(-3.84%) |
Feb 27, 2020 | 84.91 | 89.02 | 84.91 | 85.80 | 56 | -6.60(-7.14%) |
Feb 26, 2020 | 90.79 | 92.40 | 90.79 | 92.40 | 146 | +2.00(+2.21%) |
Feb 25, 2020 | 92.75 | 92.75 | 90.00 | 90.40 | 231 | -3.70(-3.93%) |
Feb 24, 2020 | 95.40 | 98.12 | 93.50 | 94.10 | 251 | -8.70(-8.46%) |
Feb 21, 2020 | 105.00 | 105.00 | 99.22 | 102.80 | 630 | +5.60(+5.76%) |
Feb 20, 2020 | 96.40 | 103.40 | 92.94 | 97.20 | 304 | +7.10(+7.88%) |
Feb 19, 2020 | 90.60 | 94.40 | 89.50 | 90.10 | 125 | -1.20(-1.31%) |
Feb 18, 2020 | 92.50 | 92.50 | 81.00 | 91.30 | 216 | -3.10(-3.28%) |
Feb 14, 2020 | 95.21 | 95.21 | 94.40 | 94.40 | 60 | -3.10(-3.18%) |
Feb 13, 2020 | 95.00 | 97.50 | 95.00 | 97.50 | 189 | +1.90(+1.99%) |
Feb 12, 2020 | 92.60 | 98.73 | 92.60 | 95.60 | 174 | -1.20(-1.24%) |
Feb 11, 2020 | 96.90 | 96.90 | 95.69 | 96.80 | 181 | -0.98(-1.00%) |
Feb 10, 2020 | 97.53 | 97.78 | 97.53 | 97.78 | 55 | -1.82(-1.83%) |
Feb 07, 2020 | 99.96 | 99.96 | 99.60 | 99.60 | 60 | -1.97(-1.94%) |
Feb 06, 2020 | 101.50 | 101.57 | 101.33 | 101.57 | 83 | +1.07(+1.06%) |
Feb 05, 2020 | 103.60 | 103.60 | 98.80 | 100.50 | 810 | -2.80(-2.71%) |
Feb 04, 2020 | 104.50 | 104.80 | 100.00 | 103.30 | 839 | +3.72(+3.73%) |
Feb 03, 2020 | 98.00 | 103.50 | 98.00 | 99.58 | 396 | +1.58(+1.61%) |
Jan 31, 2020 | 100.77 | 100.77 | 98.00 | 98.00 | 110 | +3.00(+3.16%) |
Jan 30, 2020 | 95.40 | 95.40 | 95.00 | 95.00 | 219 | -2.00(-2.06%) |
Jan 29, 2020 | 95.86 | 100.35 | 95.80 | 97.00 | 138 | -4.24(-4.19%) |
Jan 28, 2020 | 96.90 | 101.80 | 96.90 | 101.24 | 389 | +4.34(+4.48%) |
Jan 27, 2020 | 98.83 | 98.83 | 95.00 | 96.90 | 231 | -8.15(-7.75%) |
Jan 24, 2020 | 108.00 | 110.66 | 103.10 | 105.05 | 600 | -7.05(-6.29%) |
Jan 23, 2020 | 118.60 | 118.60 | 112.01 | 112.10 | 142 | -0.40(-0.36%) |
Jan 22, 2020 | 114.60 | 115.00 | 108.40 | 112.50 | 436 | +0.66(+0.59%) |
Jan 21, 2020 | 112.90 | 112.90 | 111.50 | 111.84 | 102 | +1.44(+1.31%) |
Jan 17, 2020 | 111.50 | 116.40 | 106.80 | 110.40 | 690 | +0.40(+0.36%) |
Jan 16, 2020 | 115.50 | 115.50 | 109.92 | 110.00 | 331 | -3.90(-3.43%) |
Jan 15, 2020 | 113.64 | 117.50 | 110.90 | 113.90 | 2,659 | +8.10(+7.66%) |
Jan 14, 2020 | 110.10 | 118.39 | 101.50 | 105.80 | 561 | -8.60(-7.52%) |
Jan 13, 2020 | 123.80 | 124.40 | 110.55 | 114.40 | 871 | -14.90(-11.52%) |
Jan 10, 2020 | 128.40 | 129.99 | 125.00 | 129.30 | 200 | +3.90(+3.11%) |
Jan 09, 2020 | 118.10 | 131.40 | 111.10 | 125.40 | 2,593 | +12.90(+11.47%) |
Jan 08, 2020 | 92.08 | 138.50 | 92.08 | 112.50 | 11,523 | +18.40(+19.55%) |
Jan 07, 2020 | 94.80 | 94.80 | 89.30 | 94.10 | 1,156 | +6.70(+7.67%) |
Jan 06, 2020 | 80.00 | 89.95 | 80.00 | 87.40 | 228 | +3.00(+3.55%) |
Jan 03, 2020 | 89.00 | 89.00 | 82.97 | 84.40 | 190 | -1.60(-1.86%) |
Jan 02, 2020 | 85.00 | 87.12 | 85.00 | 86.00 | 451 | +2.20(+2.63%) |
Dec 31, 2019 | 92.00 | 92.00 | 82.00 | 83.80 | 610 | -1.40(-1.64%) |
Dec 30, 2019 | 92.90 | 93.00 | 79.49 | 85.20 | 2,116 | -8.20(-8.78%) |
Dec 27, 2019 | 93.10 | 110.09 | 89.32 | 93.40 | 3,370 | -9.00(-8.79%) |
Dec 26, 2019 | 95.00 | 102.40 | 91.00 | 102.40 | 1,411 | +6.50(+6.78%) |
Dec 24, 2019 | 139.40 | 140.48 | 91.00 | 95.90 | 9,940 | -17.40(-15.36%) |
Dec 23, 2019 | 62.50 | 194.90 | 60.90 | 113.30 | 29,779 | +51.02(+81.91%) |
Dec 20, 2019 | 62.10 | 62.70 | 60.10 | 62.28 | 270 | +6.28(+11.22%) |
Dec 19, 2019 | 58.80 | 58.80 | 56.00 | 56.00 | 117 | +0.00(+0.00%) |
Dec 18, 2019 | 61.00 | 62.20 | 56.00 | 56.00 | 65 | -0.60(-1.06%) |
Dec 17, 2019 | 56.70 | 56.70 | 56.60 | 56.60 | 37 | -5.60(-9.00%) |
Dec 16, 2019 | 62.20 | 62.20 | 62.20 | 62.20 | 34 | +4.83(+8.42%) |
Dec 13, 2019 | 56.00 | 57.37 | 56.00 | 57.37 | 40 | +0.87(+1.54%) |
Dec 12, 2019 | 56.50 | 56.50 | 56.50 | 37 | +0.00(+0.00%) | |
Dec 11, 2019 | 56.50 | 56.50 | 56.50 | 56.50 | 26 | +0.00(+0.00%) |
Dec 10, 2019 | 56.50 | 56.50 | 56.50 | 3 | +0.00(+0.00%) | |
Dec 09, 2019 | 55.92 | 56.50 | 55.92 | 56.50 | 40 | +0.40(+0.71%) |
Dec 06, 2019 | 55.98 | 56.29 | 55.44 | 56.10 | 190 | +0.10(+0.18%) |
Dec 05, 2019 | 58.22 | 58.22 | 56.00 | 56.00 | 201 | -4.08(-6.80%) |
Dec 04, 2019 | 60.08 | 60.08 | 60.08 | 60.08 | 10 | +1.38(+2.36%) |
Dec 03, 2019 | 57.00 | 58.70 | 57.00 | 58.70 | 200 | +0.74(+1.28%) |
Dec 02, 2019 | 57.96 | 57.96 | 57.96 | 12 | +0.00(+0.00%) | |
Nov 29, 2019 | 57.96 | 57.96 | 57.96 | 11 | +0.00(+0.00%) | |
Nov 27, 2019 | 57.00 | 57.96 | 57.00 | 57.96 | 40 | +0.66(+1.15%) |
Nov 26, 2019 | 57.30 | 57.30 | 57.30 | 57.30 | 11 | -3.20(-5.29%) |
Nov 25, 2019 | 57.00 | 60.50 | 57.00 | 60.50 | 311 | +2.50(+4.31%) |
Nov 22, 2019 | 58.60 | 60.00 | 58.00 | 58.00 | 250 | -2.20(-3.65%) |
Nov 21, 2019 | 66.58 | 66.58 | 60.00 | 60.20 | 297 | -4.00(-6.23%) |
Nov 20, 2019 | 65.53 | 65.53 | 64.20 | 64.20 | 153 | +0.89(+1.41%) |
Nov 19, 2019 | 70.00 | 79.60 | 63.31 | 63.31 | 230 | -0.19(-0.30%) |