Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 72.50 | 75.00 | 71.50 | 72.25 | 25,416 | +1.25(+1.76%) |
May 28, 2020 | 72.50 | 73.50 | 70.50 | 71.00 | 22,081 | -2.50(-3.40%) |
May 27, 2020 | 72.50 | 74.00 | 68.75 | 73.50 | 48,956 | +1.75(+2.44%) |
May 26, 2020 | 72.50 | 74.50 | 70.00 | 71.75 | 53,272 | +1.75(+2.50%) |
May 22, 2020 | 70.00 | 72.50 | 68.75 | 70.00 | 69,844 | -9.25(-11.67%) |
May 21, 2020 | 86.00 | 86.50 | 73.75 | 79.25 | 52,118 | -5.75(-6.76%) |
May 20, 2020 | 92.00 | 92.00 | 80.25 | 85.00 | 71,408 | +1.25(+1.49%) |
May 19, 2020 | 100.50 | 124.00 | 82.50 | 83.75 | 239,999 | -12.75(-13.21%) |
May 18, 2020 | 102.50 | 103.75 | 94.50 | 96.50 | 4,344 | -1.50(-1.53%) |
May 15, 2020 | 95.00 | 101.50 | 89.75 | 98.00 | 1,332 | +3.00(+3.16%) |
May 14, 2020 | 94.50 | 97.25 | 92.50 | 95.00 | 1,263 | -2.50(-2.56%) |
May 13, 2020 | 98.75 | 102.14 | 93.75 | 97.50 | 614 | -1.25(-1.27%) |
May 12, 2020 | 97.00 | 100.75 | 94.14 | 98.75 | 1,814 | +0.75(+0.77%) |
May 11, 2020 | 91.25 | 98.00 | 84.86 | 98.00 | 3,176 | +6.00(+6.52%) |
May 08, 2020 | 91.00 | 93.63 | 87.29 | 92.00 | 2,824 | +3.50(+3.95%) |
May 07, 2020 | 89.75 | 91.00 | 86.50 | 88.50 | 1,578 | -1.38(-1.53%) |
May 06, 2020 | 87.50 | 91.25 | 84.00 | 89.88 | 1,987 | +2.12(+2.42%) |
May 05, 2020 | 82.75 | 97.50 | 82.75 | 87.75 | 4,089 | +3.75(+4.46%) |
May 04, 2020 | 88.00 | 89.31 | 80.00 | 84.00 | 1,837 | -5.00(-5.62%) |
May 01, 2020 | 88.00 | 91.25 | 84.17 | 89.00 | 2,028 | +0.25(+0.28%) |
Apr 30, 2020 | 95.25 | 97.25 | 88.00 | 88.75 | 3,468 | -6.50(-6.82%) |
Apr 29, 2020 | 94.75 | 95.25 | 92.75 | 95.25 | 3,559 | +2.75(+2.97%) |
Apr 28, 2020 | 92.25 | 97.00 | 90.00 | 92.50 | 5,060 | -0.25(-0.27%) |
Apr 27, 2020 | 83.75 | 95.50 | 77.75 | 92.75 | 9,331 | +7.50(+8.80%) |
Apr 24, 2020 | 78.75 | 103.75 | 75.75 | 85.25 | 36,424 | -0.25(-0.29%) |
Apr 23, 2020 | 101.00 | 109.75 | 80.25 | 85.50 | 43,111 | -16.50(-16.18%) |
Apr 22, 2020 | 82.50 | 106.25 | 81.25 | 102.00 | 42,132 | +24.00(+30.77%) |
Apr 21, 2020 | 77.00 | 90.75 | 73.75 | 78.00 | 6,967 | +0.00(+0.00%) |
Apr 20, 2020 | 75.50 | 79.75 | 72.75 | 78.00 | 3,334 | +0.00(+0.00%) |
Apr 17, 2020 | 73.75 | 78.25 | 73.26 | 78.00 | 2,636 | +3.00(+4.00%) |
Apr 16, 2020 | 74.00 | 77.50 | 73.00 | 75.00 | 2,687 | +0.00(+0.00%) |
Apr 15, 2020 | 76.25 | 78.25 | 74.25 | 75.00 | 1,531 | -3.00(-3.85%) |
Apr 14, 2020 | 76.75 | 80.00 | 75.50 | 78.00 | 3,533 | +1.00(+1.30%) |
Apr 13, 2020 | 80.25 | 80.25 | 74.00 | 77.00 | 1,440 | -1.25(-1.60%) |
Apr 09, 2020 | 77.50 | 81.25 | 76.25 | 78.25 | 4,812 | -1.00(-1.26%) |
Apr 08, 2020 | 76.50 | 80.00 | 76.50 | 79.25 | 4,994 | +1.50(+1.93%) |
Apr 07, 2020 | 81.50 | 81.50 | 74.25 | 77.75 | 2,463 | -3.50(-4.31%) |
Apr 06, 2020 | 76.00 | 83.75 | 75.00 | 81.25 | 8,656 | +5.50(+7.26%) |
Apr 03, 2020 | 74.25 | 76.25 | 71.50 | 75.75 | 3,612 | +2.50(+3.41%) |
Apr 02, 2020 | 72.50 | 93.50 | 68.75 | 73.25 | 19,242 | -2.00(-2.66%) |
Apr 01, 2020 | 72.75 | 75.62 | 68.08 | 75.25 | 4,383 | -1.25(-1.63%) |
Mar 31, 2020 | 75.00 | 81.55 | 70.75 | 76.50 | 4,726 | +0.50(+0.66%) |
Mar 30, 2020 | 85.75 | 85.75 | 72.50 | 76.00 | 5,212 | -2.25(-2.88%) |
Mar 27, 2020 | 80.00 | 84.25 | 70.25 | 78.25 | 12,352 | +4.25(+5.74%) |
Mar 26, 2020 | 70.50 | 78.25 | 70.00 | 74.00 | 6,965 | -4.00(-5.13%) |
Mar 25, 2020 | 79.25 | 81.25 | 65.00 | 78.00 | 10,801 | -0.75(-0.95%) |
Mar 24, 2020 | 87.50 | 90.00 | 77.00 | 78.75 | 32,517 | -14.75(-15.78%) |
Mar 23, 2020 | 143.25 | 175.00 | 75.50 | 93.50 | 319,692 | +26.00(+38.52%) |
Mar 20, 2020 | 69.50 | 95.83 | 65.75 | 67.50 | 1,000 | +2.00(+3.05%) |
Mar 19, 2020 | 70.00 | 84.00 | 64.88 | 65.50 | 689 | -4.50(-6.43%) |
Mar 18, 2020 | 70.00 | 70.50 | 70.00 | 70.00 | 347 | +0.00(+0.00%) |
Mar 17, 2020 | 84.50 | 84.50 | 70.00 | 70.00 | 851 | -17.50(-20.00%) |
Mar 16, 2020 | 87.50 | 92.50 | 75.00 | 87.50 | 683 | -5.50(-5.91%) |
Mar 13, 2020 | 93.64 | 94.75 | 87.00 | 93.00 | 584 | -1.75(-1.85%) |
Mar 12, 2020 | 93.75 | 95.00 | 92.00 | 94.75 | 899 | -1.25(-1.30%) |
Mar 11, 2020 | 100.25 | 100.25 | 94.00 | 96.00 | 590 | -4.17(-4.16%) |
Mar 10, 2020 | 103.75 | 104.64 | 99.25 | 100.17 | 119 | -3.58(-3.45%) |
Mar 09, 2020 | 94.00 | 104.88 | 94.00 | 103.75 | 674 | +3.75(+3.75%) |
Mar 06, 2020 | 95.00 | 106.00 | 94.00 | 100.00 | 808 | +2.50(+2.56%) |
Mar 05, 2020 | 107.50 | 107.50 | 97.50 | 97.50 | 1,222 | -9.12(-8.56%) |
Mar 04, 2020 | 105.00 | 108.50 | 104.41 | 106.62 | 434 | +4.12(+4.02%) |
Mar 03, 2020 | 105.50 | 108.60 | 101.33 | 102.50 | 397 | -8.25(-7.45%) |