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%) |