Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 63.50 | 65.00 | 61.00 | 64.00 | 5,258 | -0.50(-0.78%) |
May 28, 2020 | 67.00 | 67.25 | 62.50 | 64.50 | 7,261 | -2.50(-3.73%) |
May 27, 2020 | 66.50 | 67.00 | 63.50 | 67.00 | 5,925 | +0.00(+0.00%) |
May 26, 2020 | 67.50 | 67.50 | 63.14 | 67.00 | 6,814 | +0.50(+0.75%) |
May 22, 2020 | 67.50 | 67.50 | 64.50 | 66.50 | 4,474 | +1.00(+1.53%) |
May 21, 2020 | 68.00 | 68.00 | 64.50 | 65.50 | 4,119 | -2.00(-2.96%) |
May 20, 2020 | 69.00 | 69.00 | 65.64 | 67.50 | 5,915 | +0.50(+0.75%) |
May 19, 2020 | 68.00 | 69.00 | 64.50 | 67.00 | 5,870 | +1.00(+1.52%) |
May 18, 2020 | 65.00 | 68.00 | 63.63 | 66.00 | 13,743 | +3.00(+4.76%) |
May 15, 2020 | 64.50 | 64.50 | 61.50 | 63.00 | 5,706 | +1.00(+1.61%) |
May 14, 2020 | 65.50 | 67.00 | 56.50 | 62.00 | 6,053 | -4.00(-6.06%) |
May 13, 2020 | 73.00 | 74.50 | 61.00 | 66.00 | 16,212 | -5.00(-7.04%) |
May 12, 2020 | 77.50 | 77.50 | 70.00 | 71.00 | 6,068 | -4.50(-5.96%) |
May 11, 2020 | 78.00 | 78.00 | 74.00 | 75.50 | 4,889 | -2.00(-2.58%) |
May 08, 2020 | 79.00 | 79.00 | 75.50 | 77.50 | 4,032 | +1.50(+1.97%) |
May 07, 2020 | 78.00 | 79.50 | 75.00 | 76.00 | 4,297 | -0.50(-0.65%) |
May 06, 2020 | 80.00 | 82.00 | 72.50 | 76.50 | 6,470 | -4.50(-5.56%) |
May 05, 2020 | 87.00 | 87.00 | 78.00 | 81.00 | 7,542 | -2.50(-2.99%) |
May 04, 2020 | 84.00 | 84.97 | 79.00 | 83.50 | 11,572 | +1.00(+1.21%) |
May 01, 2020 | 84.50 | 86.50 | 78.50 | 82.50 | 9,720 | -4.50(-5.17%) |
Apr 30, 2020 | 92.00 | 92.00 | 84.00 | 87.00 | 16,339 | -1.00(-1.14%) |
Apr 29, 2020 | 89.00 | 89.00 | 85.00 | 88.00 | 10,550 | +0.50(+0.57%) |
Apr 28, 2020 | 88.00 | 88.50 | 85.00 | 87.50 | 8,376 | +1.50(+1.74%) |
Apr 27, 2020 | 88.50 | 92.00 | 84.50 | 86.00 | 16,706 | -6.00(-6.52%) |
Apr 24, 2020 | 98.50 | 104.50 | 90.00 | 92.00 | 34,220 | -3.00(-3.16%) |
Apr 23, 2020 | 95.50 | 107.00 | 87.50 | 95.00 | 52,475 | +10.50(+12.43%) |
Apr 22, 2020 | 84.50 | 87.50 | 82.50 | 84.50 | 13,367 | +3.50(+4.32%) |
Apr 21, 2020 | 84.50 | 84.50 | 78.00 | 81.00 | 8,535 | -5.00(-5.81%) |
Apr 20, 2020 | 87.50 | 89.00 | 84.50 | 86.00 | 7,446 | -4.00(-4.44%) |
Apr 17, 2020 | 89.50 | 91.00 | 85.50 | 90.00 | 13,292 | +2.00(+2.27%) |
Apr 16, 2020 | 86.50 | 89.50 | 81.00 | 88.00 | 5,799 | -0.50(-0.56%) |
Apr 15, 2020 | 91.00 | 91.00 | 81.00 | 88.50 | 9,749 | -2.50(-2.75%) |
Apr 14, 2020 | 96.00 | 96.50 | 88.50 | 91.00 | 11,706 | -4.00(-4.21%) |
Apr 13, 2020 | 103.00 | 105.50 | 92.50 | 95.00 | 16,726 | +0.50(+0.53%) |
Apr 09, 2020 | 92.00 | 112.50 | 85.00 | 94.50 | 57,838 | +3.00(+3.28%) |
Apr 08, 2020 | 86.50 | 92.50 | 76.50 | 91.50 | 22,238 | +5.00(+5.78%) |
Apr 07, 2020 | 86.50 | 96.50 | 82.50 | 86.50 | 16,701 | -5.00(-5.46%) |
Apr 06, 2020 | 90.50 | 94.00 | 76.50 | 91.50 | 48,403 | +2.50(+2.81%) |
Apr 03, 2020 | 92.00 | 147.00 | 87.50 | 89.00 | 899,896 | +20.00(+28.99%) |
Apr 02, 2020 | 72.50 | 88.00 | 62.50 | 69.00 | 128,832 | +14.50(+26.61%) |
Apr 01, 2020 | 57.00 | 59.50 | 52.00 | 54.50 | 7,629 | -2.00(-3.54%) |
Mar 31, 2020 | 55.00 | 72.00 | 51.00 | 56.50 | 35,677 | +5.00(+9.71%) |
Mar 30, 2020 | 60.00 | 62.50 | 50.00 | 51.50 | 7,086 | -6.00(-10.43%) |
Mar 27, 2020 | 56.00 | 59.50 | 50.00 | 57.50 | 9,510 | +7.76(+15.59%) |
Mar 26, 2020 | 47.00 | 60.00 | 46.98 | 49.74 | 14,259 | +5.52(+12.47%) |
Mar 25, 2020 | 40.50 | 45.50 | 36.00 | 44.23 | 8,552 | +7.23(+19.54%) |
Mar 24, 2020 | 39.50 | 40.00 | 37.00 | 37.00 | 3,505 | +1.95(+5.56%) |
Mar 23, 2020 | 41.34 | 41.34 | 35.00 | 35.05 | 4,865 | -2.95(-7.76%) |
Mar 20, 2020 | 40.00 | 41.00 | 37.00 | 38.00 | 4,750 | -0.60(-1.55%) |
Mar 19, 2020 | 36.00 | 40.50 | 32.50 | 38.60 | 8,052 | +2.90(+8.11%) |
Mar 18, 2020 | 42.52 | 43.60 | 35.00 | 35.70 | 4,227 | -6.44(-15.28%) |
Mar 17, 2020 | 46.00 | 46.00 | 38.20 | 42.15 | 3,092 | +2.65(+6.70%) |
Mar 16, 2020 | 40.00 | 42.50 | 35.00 | 39.50 | 5,880 | -3.01(-7.07%) |
Mar 13, 2020 | 43.00 | 48.99 | 40.00 | 42.51 | 10,374 | -0.24(-0.57%) |
Mar 12, 2020 | 46.00 | 47.50 | 40.00 | 42.75 | 3,283 | -2.75(-6.04%) |
Mar 11, 2020 | 45.50 | 49.00 | 43.00 | 45.50 | 2,974 | +0.00(+0.00%) |
Mar 10, 2020 | 50.00 | 54.50 | 42.50 | 45.50 | 5,209 | +2.34(+5.42%) |
Mar 09, 2020 | 49.50 | 49.50 | 36.51 | 43.16 | 7,883 | -10.84(-20.07%) |
Mar 06, 2020 | 57.50 | 59.99 | 52.50 | 54.00 | 6,762 | -6.50(-10.74%) |
Mar 05, 2020 | 61.00 | 62.50 | 57.50 | 60.50 | 3,636 | -1.50(-2.42%) |
Mar 04, 2020 | 58.50 | 68.50 | 51.50 | 62.00 | 21,140 | +5.00(+8.77%) |
Mar 03, 2020 | 62.00 | 62.00 | 52.50 | 57.00 | 4,558 | -2.50(-4.20%) |