Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.00 | 42.80 | 41.00 | 41.00 | 890 | -0.60(-1.44%) |
May 28, 2020 | 42.90 | 42.90 | 40.20 | 41.60 | 2,856 | -0.90(-2.12%) |
May 27, 2020 | 44.40 | 44.40 | 41.60 | 42.50 | 2,029 | -1.50(-3.41%) |
May 26, 2020 | 44.20 | 46.40 | 43.80 | 44.00 | 3,433 | +0.50(+1.15%) |
May 22, 2020 | 45.90 | 46.80 | 42.30 | 43.50 | 2,050 | -4.00(-8.42%) |
May 21, 2020 | 48.60 | 48.60 | 45.70 | 47.50 | 571 | -1.14(-2.34%) |
May 20, 2020 | 47.50 | 50.00 | 46.05 | 48.64 | 1,257 | +1.14(+2.39%) |
May 19, 2020 | 45.10 | 48.00 | 45.10 | 47.50 | 1,317 | +0.50(+1.06%) |
May 18, 2020 | 47.90 | 47.90 | 45.60 | 47.00 | 1,804 | +1.60(+3.52%) |
May 15, 2020 | 46.20 | 48.50 | 45.20 | 45.40 | 830 | +0.80(+1.79%) |
May 14, 2020 | 46.00 | 46.60 | 43.20 | 44.60 | 2,092 | -0.60(-1.33%) |
May 13, 2020 | 47.00 | 48.00 | 45.20 | 45.20 | 1,195 | -0.80(-1.74%) |
May 12, 2020 | 47.70 | 48.90 | 46.00 | 46.00 | 1,279 | -2.50(-5.15%) |
May 11, 2020 | 47.20 | 49.50 | 46.00 | 48.50 | 1,336 | +0.50(+1.04%) |
May 08, 2020 | 48.80 | 50.90 | 46.00 | 48.00 | 1,440 | +1.50(+3.23%) |
May 07, 2020 | 45.00 | 48.79 | 45.00 | 46.50 | 2,653 | -0.50(-1.06%) |
May 06, 2020 | 50.50 | 52.00 | 47.00 | 47.00 | 1,802 | -3.10(-6.19%) |
May 05, 2020 | 54.40 | 54.70 | 50.10 | 50.10 | 1,115 | -2.30(-4.39%) |
May 04, 2020 | 51.90 | 52.50 | 51.30 | 52.40 | 723 | +2.20(+4.38%) |
May 01, 2020 | 53.50 | 53.60 | 50.10 | 50.20 | 690 | -3.40(-6.34%) |
Apr 30, 2020 | 52.10 | 53.80 | 51.80 | 53.60 | 933 | -0.20(-0.37%) |
Apr 29, 2020 | 52.20 | 55.20 | 52.20 | 53.80 | 1,410 | +1.60(+3.07%) |
Apr 28, 2020 | 53.06 | 53.06 | 50.30 | 52.20 | 512 | -0.10(-0.19%) |
Apr 27, 2020 | 50.90 | 53.40 | 50.00 | 52.30 | 1,094 | +1.50(+2.95%) |
Apr 24, 2020 | 46.20 | 52.90 | 46.20 | 50.80 | 470 | +0.10(+0.20%) |
Apr 23, 2020 | 54.10 | 54.10 | 47.20 | 50.70 | 929 | -1.30(-2.50%) |
Apr 22, 2020 | 51.50 | 54.00 | 51.10 | 52.00 | 1,297 | +2.90(+5.91%) |
Apr 21, 2020 | 52.00 | 52.20 | 47.60 | 49.10 | 1,163 | -3.20(-6.12%) |
Apr 20, 2020 | 49.20 | 55.90 | 49.20 | 52.30 | 1,963 | +4.30(+8.96%) |
Apr 17, 2020 | 44.20 | 51.80 | 44.00 | 48.00 | 5,880 | +5.00(+11.63%) |
Apr 16, 2020 | 46.60 | 48.60 | 42.00 | 43.00 | 6,655 | -3.60(-7.73%) |
Apr 15, 2020 | 56.90 | 57.00 | 41.70 | 46.60 | 11,545 | -10.40(-18.25%) |
Apr 14, 2020 | 59.90 | 59.90 | 54.70 | 57.00 | 3,028 | -1.70(-2.90%) |
Apr 13, 2020 | 59.60 | 62.00 | 56.00 | 58.70 | 1,707 | -0.90(-1.51%) |
Apr 09, 2020 | 62.20 | 62.70 | 58.38 | 59.60 | 1,460 | -2.60(-4.18%) |
Apr 08, 2020 | 65.10 | 65.40 | 60.00 | 62.20 | 1,795 | +0.50(+0.81%) |
Apr 07, 2020 | 68.50 | 68.50 | 60.00 | 61.70 | 1,701 | -4.90(-7.36%) |
Apr 06, 2020 | 72.50 | 73.00 | 62.60 | 66.60 | 1,274 | -2.30(-3.34%) |
Apr 03, 2020 | 73.00 | 73.50 | 60.00 | 68.90 | 2,840 | -3.00(-4.17%) |
Apr 02, 2020 | 70.30 | 75.00 | 64.90 | 71.90 | 3,983 | +1.00(+1.41%) |
Apr 01, 2020 | 69.90 | 72.50 | 69.20 | 70.90 | 3,046 | +0.90(+1.29%) |
Mar 31, 2020 | 73.00 | 73.00 | 69.00 | 70.00 | 2,877 | +0.00(+0.00%) |
Mar 30, 2020 | 80.00 | 80.00 | 69.00 | 70.00 | 1,086 | -8.40(-10.71%) |
Mar 27, 2020 | 75.84 | 80.40 | 75.75 | 78.40 | 2,720 | -4.50(-5.43%) |
Mar 26, 2020 | 79.80 | 83.00 | 76.10 | 82.90 | 4,851 | +6.40(+8.37%) |
Mar 25, 2020 | 73.10 | 85.00 | 68.00 | 76.50 | 3,105 | +3.50(+4.79%) |
Mar 24, 2020 | 70.00 | 73.00 | 64.80 | 73.00 | 3,286 | +4.00(+5.80%) |
Mar 23, 2020 | 68.00 | 69.00 | 66.80 | 69.00 | 1,126 | +4.20(+6.48%) |
Mar 20, 2020 | 63.10 | 69.00 | 60.00 | 64.80 | 3,170 | +2.30(+3.68%) |
Mar 19, 2020 | 62.00 | 62.50 | 60.50 | 62.50 | 1,087 | +0.50(+0.81%) |
Mar 18, 2020 | 60.50 | 63.00 | 57.60 | 62.00 | 2,651 | -1.10(-1.74%) |
Mar 17, 2020 | 63.20 | 63.70 | 61.75 | 63.10 | 3,226 | +1.80(+2.94%) |
Mar 16, 2020 | 62.80 | 62.80 | 60.00 | 61.30 | 1,846 | -0.70(-1.13%) |
Mar 13, 2020 | 64.20 | 65.93 | 61.00 | 62.00 | 10,290 | +0.50(+0.81%) |
Mar 12, 2020 | 85.00 | 85.00 | 61.50 | 61.50 | 10,593 | -26.50(-30.11%) |
Mar 11, 2020 | 84.40 | 89.60 | 83.40 | 88.00 | 10,143 | +4.50(+5.39%) |
Mar 10, 2020 | 88.16 | 88.16 | 83.10 | 83.50 | 3,499 | +1.10(+1.33%) |
Mar 09, 2020 | 90.10 | 90.10 | 81.30 | 82.40 | 4,707 | -10.60(-11.40%) |
Mar 06, 2020 | 92.50 | 94.60 | 90.70 | 93.00 | 5,700 | +2.00(+2.20%) |
Mar 05, 2020 | 92.30 | 93.00 | 91.00 | 91.00 | 5,362 | -2.00(-2.15%) |
Mar 04, 2020 | 94.00 | 95.00 | 91.00 | 93.00 | 6,327 | -0.10(-0.11%) |
Mar 03, 2020 | 90.10 | 94.00 | 90.10 | 93.10 | 4,522 | +1.20(+1.31%) |