Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 68.00 | 68.64 | 65.05 | 66.66 | 1,508 | -1.98(-2.88%) |
May 28, 2020 | 70.00 | 72.00 | 68.00 | 68.64 | 2,928 | -0.63(-0.91%) |
May 27, 2020 | 71.00 | 79.00 | 66.71 | 69.27 | 15,544 | +0.57(+0.83%) |
May 26, 2020 | 70.00 | 70.00 | 65.01 | 68.70 | 3,742 | +1.23(+1.82%) |
May 22, 2020 | 65.02 | 68.00 | 64.07 | 67.47 | 1,833 | +0.93(+1.40%) |
May 21, 2020 | 65.87 | 67.00 | 63.67 | 66.54 | 3,023 | +0.30(+0.45%) |
May 20, 2020 | 67.00 | 68.81 | 66.00 | 66.24 | 2,316 | +0.24(+0.36%) |
May 19, 2020 | 72.00 | 72.00 | 66.00 | 66.00 | 4,469 | -6.00(-8.33%) |
May 18, 2020 | 66.00 | 74.00 | 62.00 | 72.00 | 13,669 | +7.01(+10.79%) |
May 15, 2020 | 65.67 | 66.97 | 62.73 | 64.99 | 1,720 | -0.51(-0.78%) |
May 14, 2020 | 64.55 | 68.00 | 63.07 | 65.50 | 1,592 | -0.50(-0.76%) |
May 13, 2020 | 69.75 | 69.99 | 62.02 | 66.00 | 3,714 | -5.00(-7.04%) |
May 12, 2020 | 72.00 | 73.00 | 68.00 | 71.00 | 2,612 | +0.14(+0.20%) |
May 11, 2020 | 71.77 | 76.60 | 70.01 | 70.86 | 4,094 | -0.14(-0.20%) |
May 08, 2020 | 71.00 | 77.90 | 67.00 | 71.00 | 6,150 | +2.00(+2.90%) |
May 07, 2020 | 66.00 | 73.00 | 64.00 | 69.00 | 5,313 | +3.00(+4.55%) |
May 06, 2020 | 64.00 | 72.00 | 61.00 | 66.00 | 10,668 | +0.15(+0.23%) |
May 05, 2020 | 67.37 | 69.00 | 63.58 | 65.85 | 3,126 | -2.15(-3.16%) |
May 04, 2020 | 71.00 | 71.00 | 65.00 | 68.00 | 1,365 | -1.00(-1.45%) |
May 01, 2020 | 70.31 | 72.44 | 68.00 | 69.00 | 1,938 | -2.86(-3.98%) |
Apr 30, 2020 | 75.00 | 75.00 | 70.00 | 71.86 | 1,802 | -2.14(-2.89%) |
Apr 29, 2020 | 72.00 | 77.00 | 68.00 | 74.00 | 5,819 | +2.00(+2.78%) |
Apr 28, 2020 | 70.00 | 88.00 | 68.00 | 72.00 | 28,008 | +2.07(+2.96%) |
Apr 27, 2020 | 68.00 | 69.93 | 68.00 | 69.93 | 2,159 | +0.00(+0.00%) |
Apr 24, 2020 | 71.00 | 72.00 | 68.50 | 69.93 | 2,240 | -0.07(-0.10%) |
Apr 23, 2020 | 73.00 | 73.00 | 63.00 | 70.00 | 5,149 | -2.00(-2.78%) |
Apr 22, 2020 | 76.00 | 77.00 | 68.00 | 72.00 | 5,852 | -2.95(-3.94%) |
Apr 21, 2020 | 82.10 | 84.00 | 67.50 | 74.95 | 15,070 | -2.05(-2.66%) |
Apr 20, 2020 | 65.00 | 83.00 | 58.00 | 77.00 | 26,251 | +13.02(+20.35%) |
Apr 17, 2020 | 70.00 | 70.00 | 63.10 | 63.98 | 6,865 | -1.02(-1.57%) |
Apr 16, 2020 | 60.00 | 67.00 | 57.00 | 65.00 | 8,445 | +6.00(+10.17%) |
Apr 15, 2020 | 59.58 | 60.00 | 57.01 | 59.00 | 1,763 | -2.00(-3.28%) |
Apr 14, 2020 | 60.00 | 62.00 | 58.00 | 61.00 | 1,508 | -1.00(-1.61%) |
Apr 13, 2020 | 63.86 | 63.99 | 56.71 | 62.00 | 5,287 | -1.89(-2.96%) |
Apr 09, 2020 | 66.00 | 69.99 | 59.45 | 63.89 | 10,442 | +1.68(+2.70%) |
Apr 08, 2020 | 60.90 | 62.48 | 57.00 | 62.21 | 3,884 | +2.76(+4.64%) |
Apr 07, 2020 | 64.00 | 66.00 | 57.50 | 59.45 | 5,136 | +2.63(+4.63%) |
Apr 06, 2020 | 55.82 | 60.19 | 52.01 | 56.82 | 7,076 | +3.86(+7.29%) |
Apr 03, 2020 | 59.00 | 59.19 | 50.96 | 52.96 | 3,712 | -4.21(-7.36%) |
Apr 02, 2020 | 57.41 | 64.90 | 54.01 | 57.17 | 9,115 | +2.17(+3.95%) |
Apr 01, 2020 | 61.00 | 66.00 | 53.00 | 55.00 | 7,175 | -5.51(-9.11%) |
Mar 31, 2020 | 60.00 | 68.00 | 55.06 | 60.51 | 11,797 | -11.49(-15.96%) |
Mar 30, 2020 | 84.00 | 94.00 | 63.00 | 72.00 | 54,795 | +12.00(+20.00%) |
Mar 27, 2020 | 52.50 | 75.00 | 48.01 | 60.00 | 52,581 | +9.00(+17.65%) |
Mar 26, 2020 | 49.00 | 63.00 | 49.00 | 51.00 | 8,223 | +0.27(+0.53%) |
Mar 25, 2020 | 52.00 | 73.00 | 46.00 | 50.73 | 17,807 | +0.84(+1.68%) |
Mar 24, 2020 | 45.50 | 52.00 | 44.92 | 49.89 | 5,587 | +4.66(+10.30%) |
Mar 23, 2020 | 47.09 | 48.69 | 42.00 | 45.23 | 2,406 | +0.23(+0.51%) |
Mar 20, 2020 | 47.00 | 55.00 | 45.00 | 45.00 | 5,926 | +1.00(+2.27%) |
Mar 19, 2020 | 45.00 | 55.00 | 42.97 | 44.00 | 3,388 | -1.00(-2.22%) |
Mar 18, 2020 | 50.52 | 54.95 | 45.00 | 45.00 | 5,847 | -11.00(-19.64%) |
Mar 17, 2020 | 45.00 | 75.00 | 40.00 | 56.00 | 30,954 | +19.92(+55.21%) |
Mar 16, 2020 | 36.96 | 46.02 | 31.00 | 36.08 | 12,667 | -10.32(-22.24%) |
Mar 13, 2020 | 35.50 | 107.00 | 35.50 | 46.40 | 204,899 | +13.44(+40.78%) |
Mar 12, 2020 | 35.00 | 36.90 | 30.00 | 32.96 | 2,229 | -4.46(-11.92%) |
Mar 11, 2020 | 40.00 | 40.98 | 31.25 | 37.42 | 2,539 | -1.58(-4.05%) |
Mar 10, 2020 | 45.00 | 47.00 | 38.00 | 39.00 | 5,315 | +2.00(+5.41%) |
Mar 09, 2020 | 44.00 | 44.00 | 33.58 | 37.00 | 6,783 | -10.00(-21.28%) |
Mar 06, 2020 | 46.00 | 55.00 | 45.00 | 47.00 | 7,405 | -6.05(-11.40%) |
Mar 05, 2020 | 55.05 | 62.00 | 49.01 | 53.05 | 12,873 | -5.95(-10.08%) |
Mar 04, 2020 | 58.00 | 122.00 | 55.00 | 59.00 | 145,012 | +8.15(+16.03%) |
Mar 03, 2020 | 45.36 | 53.63 | 45.36 | 50.85 | 2,081 | +4.47(+9.64%) |