Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 60.90 | 62.40 | 56.55 | 60.90 | 112,400 | +0.40(+0.66%) |
May 28, 2020 | 61.20 | 63.10 | 60.45 | 60.50 | 20,648 | -0.20(-0.33%) |
May 27, 2020 | 60.15 | 61.70 | 55.80 | 60.70 | 39,994 | -0.10(-0.16%) |
May 26, 2020 | 64.25 | 64.25 | 59.75 | 60.80 | 49,425 | -3.40(-5.30%) |
May 22, 2020 | 64.50 | 66.45 | 62.50 | 64.20 | 16,620 | -0.40(-0.62%) |
May 21, 2020 | 63.95 | 66.50 | 63.76 | 64.60 | 28,709 | +0.70(+1.10%) |
May 20, 2020 | 61.80 | 64.95 | 60.70 | 63.90 | 23,675 | +2.90(+4.75%) |
May 19, 2020 | 64.75 | 66.15 | 60.75 | 61.00 | 36,998 | -3.80(-5.86%) |
May 18, 2020 | 66.95 | 66.95 | 61.35 | 64.80 | 51,627 | -1.40(-2.11%) |
May 15, 2020 | 64.55 | 67.85 | 63.59 | 66.20 | 24,500 | +1.20(+1.85%) |
May 14, 2020 | 65.20 | 66.35 | 63.10 | 65.00 | 22,682 | -0.50(-0.76%) |
May 13, 2020 | 68.50 | 70.05 | 64.60 | 65.50 | 61,538 | -2.85(-4.17%) |
May 12, 2020 | 66.85 | 71.50 | 66.20 | 68.35 | 34,298 | +1.80(+2.70%) |
May 11, 2020 | 71.15 | 72.39 | 65.00 | 66.55 | 57,465 | -4.85(-6.79%) |
May 08, 2020 | 71.50 | 72.81 | 69.75 | 71.40 | 29,540 | +0.60(+0.85%) |
May 07, 2020 | 63.85 | 73.28 | 62.85 | 70.80 | 63,563 | +8.30(+13.28%) |
May 06, 2020 | 64.10 | 66.10 | 61.30 | 62.50 | 25,966 | -1.70(-2.65%) |
May 05, 2020 | 56.30 | 66.35 | 56.30 | 64.20 | 55,347 | +8.90(+16.09%) |
May 04, 2020 | 53.35 | 56.25 | 53.35 | 55.30 | 32,194 | +1.95(+3.66%) |
May 01, 2020 | 55.15 | 55.15 | 51.30 | 53.35 | 24,420 | -2.35(-4.22%) |
Apr 30, 2020 | 57.15 | 57.70 | 53.85 | 55.70 | 48,724 | -1.80(-3.13%) |
Apr 29, 2020 | 54.25 | 59.30 | 53.30 | 57.50 | 34,947 | +3.75(+6.98%) |
Apr 28, 2020 | 59.00 | 59.05 | 53.30 | 53.75 | 68,652 | -5.95(-9.97%) |
Apr 27, 2020 | 62.75 | 65.01 | 59.70 | 59.70 | 53,224 | -2.95(-4.71%) |
Apr 24, 2020 | 62.80 | 65.90 | 61.90 | 62.65 | 39,860 | +0.25(+0.40%) |
Apr 23, 2020 | 68.90 | 69.80 | 60.05 | 62.40 | 52,586 | -6.55(-9.50%) |
Apr 22, 2020 | 68.25 | 71.15 | 67.90 | 68.95 | 49,836 | +0.80(+1.17%) |
Apr 21, 2020 | 66.50 | 68.85 | 63.35 | 68.15 | 47,448 | +1.00(+1.49%) |
Apr 20, 2020 | 69.20 | 72.70 | 66.65 | 67.15 | 71,903 | -2.65(-3.80%) |
Apr 17, 2020 | 65.20 | 74.10 | 65.06 | 69.80 | 69,620 | +6.35(+10.01%) |
Apr 16, 2020 | 62.65 | 65.45 | 61.15 | 63.45 | 29,669 | +1.10(+1.76%) |
Apr 15, 2020 | 67.35 | 68.65 | 60.75 | 62.35 | 51,556 | -5.20(-7.70%) |
Apr 14, 2020 | 61.20 | 70.65 | 60.55 | 67.55 | 89,629 | +7.45(+12.40%) |
Apr 13, 2020 | 57.85 | 61.20 | 57.50 | 60.10 | 49,879 | +3.35(+5.90%) |
Apr 09, 2020 | 54.00 | 57.75 | 53.45 | 56.75 | 47,600 | +3.80(+7.18%) |
Apr 08, 2020 | 50.25 | 53.83 | 49.55 | 52.95 | 73,513 | +3.20(+6.43%) |
Apr 07, 2020 | 49.75 | 52.30 | 49.00 | 49.75 | 60,747 | +0.00(+0.00%) |
Apr 06, 2020 | 52.20 | 52.50 | 47.35 | 49.75 | 30,982 | -0.75(-1.49%) |
Apr 03, 2020 | 53.65 | 55.25 | 48.00 | 50.50 | 62,340 | -3.50(-6.48%) |
Apr 02, 2020 | 53.50 | 55.90 | 51.80 | 54.00 | 54,219 | +0.00(+0.00%) |
Apr 01, 2020 | 55.00 | 57.20 | 51.90 | 54.00 | 95,429 | -2.90(-5.10%) |
Mar 31, 2020 | 54.30 | 59.55 | 53.98 | 56.90 | 61,602 | +1.55(+2.80%) |
Mar 30, 2020 | 52.55 | 59.55 | 49.80 | 55.35 | 84,571 | +2.55(+4.83%) |
Mar 27, 2020 | 48.20 | 54.35 | 46.85 | 52.80 | 71,040 | +3.40(+6.88%) |
Mar 26, 2020 | 45.60 | 54.40 | 45.60 | 49.40 | 50,992 | +3.45(+7.51%) |
Mar 25, 2020 | 45.25 | 48.30 | 44.20 | 45.95 | 71,003 | +0.05(+0.11%) |
Mar 24, 2020 | 48.15 | 51.58 | 44.15 | 45.90 | 90,132 | +0.45(+0.99%) |
Mar 23, 2020 | 40.50 | 45.50 | 39.03 | 45.45 | 69,869 | +5.30(+13.20%) |
Mar 20, 2020 | 36.55 | 41.45 | 35.50 | 40.15 | 78,380 | +4.15(+11.53%) |
Mar 19, 2020 | 30.60 | 36.95 | 29.63 | 36.00 | 109,683 | +5.40(+17.65%) |
Mar 18, 2020 | 33.65 | 35.00 | 29.30 | 30.60 | 68,803 | -4.55(-12.94%) |
Mar 17, 2020 | 32.65 | 38.15 | 32.50 | 35.15 | 46,326 | +2.95(+9.16%) |
Mar 16, 2020 | 29.05 | 35.40 | 29.05 | 32.20 | 79,281 | -1.75(-5.15%) |
Mar 13, 2020 | 41.00 | 46.15 | 33.50 | 33.95 | 101,120 | -3.70(-9.83%) |
Mar 12, 2020 | 38.90 | 39.45 | 36.00 | 37.65 | 60,375 | -2.15(-5.40%) |
Mar 11, 2020 | 41.15 | 42.20 | 37.05 | 39.80 | 80,044 | -2.30(-5.46%) |
Mar 10, 2020 | 43.55 | 44.90 | 40.50 | 42.10 | 51,864 | -0.05(-0.12%) |
Mar 09, 2020 | 41.50 | 44.83 | 41.50 | 42.15 | 44,861 | -4.95(-10.51%) |
Mar 06, 2020 | 52.45 | 52.70 | 45.90 | 47.10 | 72,700 | -5.80(-10.96%) |
Mar 05, 2020 | 52.50 | 55.35 | 52.50 | 52.90 | 39,086 | -0.25(-0.47%) |
Mar 04, 2020 | 54.00 | 54.95 | 52.40 | 53.15 | 34,875 | -0.30(-0.56%) |
Mar 03, 2020 | 53.25 | 54.60 | 51.65 | 53.45 | 58,313 | +0.35(+0.66%) |