Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 55.37 | 55.37 | 55.37 | 55.37 | 100 | -2.14(-3.72%) |
May 28, 2020 | 55.40 | 59.25 | 55.40 | 57.51 | 536 | +2.14(+3.86%) |
May 27, 2020 | 55.37 | 55.37 | 55.37 | 55.37 | 118 | -1.13(-2.00%) |
May 26, 2020 | 55.64 | 57.00 | 55.00 | 56.50 | 321 | +0.51(+0.91%) |
May 22, 2020 | 55.15 | 56.30 | 55.15 | 55.99 | 500 | -1.76(-3.05%) |
May 21, 2020 | 54.55 | 60.00 | 54.50 | 57.75 | 348 | +2.85(+5.19%) |
May 20, 2020 | 54.25 | 54.90 | 54.25 | 54.90 | 357 | -0.25(-0.45%) |
May 19, 2020 | 56.00 | 56.97 | 54.50 | 55.15 | 471 | +0.15(+0.27%) |
May 18, 2020 | 52.52 | 55.94 | 52.05 | 55.00 | 1,873 | +2.60(+4.96%) |
May 15, 2020 | 52.88 | 52.88 | 52.40 | 52.40 | 100 | -1.10(-2.06%) |
May 14, 2020 | 55.00 | 55.08 | 53.09 | 53.50 | 368 | -2.47(-4.41%) |
May 13, 2020 | 59.50 | 59.50 | 55.97 | 55.97 | 929 | -6.03(-9.73%) |
May 12, 2020 | 61.40 | 62.50 | 61.02 | 62.00 | 378 | -5.80(-8.55%) |
May 11, 2020 | 62.91 | 69.80 | 62.91 | 67.80 | 404 | -2.00(-2.87%) |
May 08, 2020 | 68.50 | 69.80 | 68.50 | 69.80 | 100 | +0.00(+0.00%) |
May 07, 2020 | 67.57 | 69.80 | 67.57 | 69.80 | 35 | +4.90(+7.55%) |
May 06, 2020 | 64.90 | 64.90 | 64.90 | 64.90 | 104 | +0.00(+0.00%) |
May 05, 2020 | 64.90 | 64.90 | 64.90 | 64.90 | 22 | -0.10(-0.15%) |
May 04, 2020 | 65.00 | 65.00 | 65.00 | 65.00 | 103 | +3.81(+6.23%) |
May 01, 2020 | 61.19 | 61.19 | 61.19 | 61.19 | 100 | -4.12(-6.31%) |
Apr 30, 2020 | 65.31 | 65.31 | 65.31 | 65.31 | 2 | -0.18(-0.27%) |
Apr 29, 2020 | 64.23 | 65.86 | 64.23 | 65.49 | 170 | +4.50(+7.38%) |
Apr 28, 2020 | 63.52 | 63.52 | 60.99 | 60.99 | 268 | -5.52(-8.30%) |
Apr 27, 2020 | 66.51 | 66.51 | 66.51 | 66.51 | 19 | +0.00(+0.00%) |
Apr 24, 2020 | 66.51 | 66.51 | 66.51 | 66.51 | 100 | -6.45(-8.84%) |
Apr 23, 2020 | 72.96 | 72.96 | 1 | +0.00(+0.00%) | ||
Apr 21, 2020 | 72.96 | 72.96 | 72.96 | 0 | +0.00(+0.00%) | |
Apr 20, 2020 | 77.00 | 82.85 | 72.91 | 72.96 | 554 | -1.01(-1.37%) |
Apr 17, 2020 | 73.99 | 73.99 | 73.97 | 73.97 | 100 | +0.81(+1.11%) |
Apr 16, 2020 | 74.78 | 74.78 | 72.78 | 73.16 | 219 | +5.17(+7.60%) |
Apr 15, 2020 | 62.00 | 67.99 | 62.00 | 67.99 | 79 | +3.99(+6.23%) |
Apr 14, 2020 | 63.00 | 64.95 | 63.00 | 64.00 | 154 | +2.62(+4.28%) |
Apr 13, 2020 | 61.74 | 61.75 | 61.38 | 61.38 | 94 | -0.12(-0.20%) |
Apr 09, 2020 | 61.50 | 61.50 | 61.50 | 61.50 | 100 | +0.00(+0.00%) |
Apr 08, 2020 | 61.50 | 61.50 | 61.50 | 61.50 | 101 | +0.50(+0.82%) |
Apr 07, 2020 | 63.00 | 63.00 | 60.51 | 61.00 | 268 | -0.55(-0.90%) |
Apr 06, 2020 | 61.55 | 61.55 | 61.55 | 61.55 | 79 | +0.70(+1.16%) |
Apr 03, 2020 | 60.85 | 60.85 | 60.85 | 60.85 | 100 | +0.00(+0.00%) |
Apr 02, 2020 | 60.85 | 60.85 | 60.85 | 60.85 | 18 | -1.56(-2.50%) |
Apr 01, 2020 | 62.70 | 62.70 | 62.41 | 62.41 | 376 | -0.59(-0.94%) |
Mar 31, 2020 | 62.50 | 63.00 | 62.50 | 63.00 | 80 | +0.43(+0.69%) |
Mar 30, 2020 | 63.00 | 64.00 | 62.57 | 62.57 | 492 | -2.23(-3.44%) |
Mar 27, 2020 | 64.80 | 64.80 | 64.80 | 64.80 | 100 | +0.00(+0.00%) |
Mar 26, 2020 | 64.80 | 64.80 | 64.80 | 64.80 | 12 | +2.39(+3.83%) |
Mar 25, 2020 | 64.01 | 64.01 | 62.41 | 62.41 | 109 | -4.09(-6.15%) |
Mar 24, 2020 | 66.50 | 66.50 | 66.50 | 66.50 | 61 | +4.49(+7.24%) |
Mar 23, 2020 | 62.01 | 62.01 | 62.01 | 62.01 | 13 | -6.48(-9.46%) |
Mar 19, 2020 | 68.49 | 68.49 | 68.49 | 0 | +0.00(+0.00%) | |
Mar 18, 2020 | 70.50 | 70.50 | 68.49 | 68.49 | 519 | -1.56(-2.23%) |
Mar 17, 2020 | 70.37 | 70.37 | 69.54 | 70.05 | 1,247 | -4.88(-6.51%) |
Mar 16, 2020 | 70.00 | 74.93 | 7 | +0.00(+0.00%) | ||
Mar 13, 2020 | 77.49 | 77.49 | 74.93 | 74.93 | 300 | +2.68(+3.71%) |
Mar 12, 2020 | 72.25 | 72.25 | 72.25 | 72.25 | 70 | -0.54(-0.74%) |
Mar 11, 2020 | 69.59 | 72.79 | 69.59 | 72.79 | 83 | +2.23(+3.17%) |
Mar 10, 2020 | 70.56 | 70.56 | 70.56 | 70.56 | 12 | -1.44(-2.01%) |
Mar 09, 2020 | 69.99 | 72.04 | 69.54 | 72.00 | 353 | -1.53(-2.08%) |
Mar 06, 2020 | 72.75 | 75.05 | 72.75 | 73.53 | 400 | +0.78(+1.07%) |
Mar 05, 2020 | 72.75 | 72.75 | 72.75 | 72.75 | 8 | +0.00(+0.00%) |
Mar 04, 2020 | 72.75 | 72.75 | 72.75 | 72.75 | 26 | +0.03(+0.04%) |
Mar 03, 2020 | 72.72 | 72.72 | 72.72 | 72.72 | 23 | +0.00(+0.00%) |