Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 58.50 | 59.25 | 55.65 | 57.61 | 2,546 | +2.11(+3.81%) |
May 28, 2020 | 57.00 | 57.30 | 54.45 | 55.50 | 1,805 | -1.05(-1.86%) |
May 27, 2020 | 56.55 | 57.75 | 54.75 | 56.55 | 2,156 | -1.20(-2.08%) |
May 26, 2020 | 58.95 | 58.95 | 56.25 | 57.75 | 3,329 | -0.15(-0.26%) |
May 22, 2020 | 59.10 | 59.55 | 55.50 | 57.90 | 2,373 | -1.05(-1.78%) |
May 21, 2020 | 59.70 | 59.70 | 57.55 | 58.95 | 1,823 | -0.15(-0.25%) |
May 20, 2020 | 58.20 | 60.00 | 56.40 | 59.10 | 3,038 | +1.95(+3.41%) |
May 19, 2020 | 57.00 | 58.50 | 54.75 | 57.15 | 3,065 | +0.15(+0.26%) |
May 18, 2020 | 59.70 | 60.75 | 55.65 | 57.00 | 4,404 | +0.00(+0.00%) |
May 15, 2020 | 60.60 | 61.42 | 56.25 | 57.00 | 2,933 | -2.25(-3.80%) |
May 14, 2020 | 56.25 | 61.33 | 53.05 | 59.25 | 6,592 | +4.50(+8.22%) |
May 13, 2020 | 58.50 | 58.65 | 53.10 | 54.75 | 2,455 | -3.00(-5.19%) |
May 12, 2020 | 57.90 | 58.58 | 55.97 | 57.75 | 2,063 | +1.50(+2.67%) |
May 11, 2020 | 57.30 | 58.20 | 56.25 | 56.25 | 4,073 | +0.00(+0.00%) |
May 08, 2020 | 55.05 | 58.27 | 53.85 | 56.25 | 2,660 | +2.25(+4.17%) |
May 07, 2020 | 54.75 | 56.70 | 54.00 | 54.00 | 1,496 | -0.75(-1.37%) |
May 06, 2020 | 54.60 | 55.20 | 53.25 | 54.75 | 1,567 | -0.60(-1.08%) |
May 05, 2020 | 55.50 | 57.00 | 52.65 | 55.35 | 5,941 | +0.90(+1.65%) |
May 04, 2020 | 55.20 | 56.40 | 53.25 | 54.45 | 3,683 | -0.30(-0.55%) |
May 01, 2020 | 56.55 | 56.55 | 52.65 | 54.75 | 2,893 | +0.00(+0.00%) |
Apr 30, 2020 | 60.90 | 61.95 | 50.70 | 54.75 | 12,136 | -6.90(-11.19%) |
Apr 29, 2020 | 62.55 | 63.60 | 57.75 | 61.65 | 8,525 | -1.95(-3.07%) |
Apr 28, 2020 | 66.00 | 66.62 | 63.00 | 63.60 | 8,522 | +1.05(+1.68%) |
Apr 27, 2020 | 68.55 | 69.00 | 61.65 | 62.55 | 28,953 | +4.35(+7.47%) |
Apr 24, 2020 | 54.00 | 62.85 | 54.00 | 58.20 | 13,313 | +4.20(+7.78%) |
Apr 23, 2020 | 54.45 | 55.09 | 52.50 | 54.00 | 920 | -0.45(-0.83%) |
Apr 22, 2020 | 52.95 | 55.35 | 52.95 | 54.45 | 1,496 | +1.39(+2.62%) |
Apr 21, 2020 | 55.37 | 55.50 | 52.80 | 53.06 | 2,416 | -3.68(-6.49%) |
Apr 20, 2020 | 57.00 | 57.45 | 55.50 | 56.74 | 1,844 | -0.71(-1.23%) |
Apr 17, 2020 | 58.95 | 58.95 | 52.80 | 57.45 | 1,633 | +0.15(+0.26%) |
Apr 16, 2020 | 55.50 | 58.50 | 54.73 | 57.30 | 2,953 | +1.62(+2.90%) |
Apr 15, 2020 | 54.45 | 56.59 | 52.50 | 55.68 | 1,282 | -0.09(-0.16%) |
Apr 14, 2020 | 57.30 | 58.87 | 55.50 | 55.77 | 1,854 | -0.93(-1.63%) |
Apr 13, 2020 | 57.75 | 59.85 | 56.55 | 56.70 | 687 | -1.80(-3.08%) |
Apr 09, 2020 | 59.85 | 60.45 | 55.86 | 58.50 | 1,380 | -1.20(-2.01%) |
Apr 08, 2020 | 61.35 | 61.35 | 56.25 | 59.70 | 268 | +2.40(+4.19%) |
Apr 07, 2020 | 61.50 | 61.50 | 57.30 | 57.30 | 2,110 | -0.45(-0.78%) |
Apr 06, 2020 | 62.25 | 62.25 | 57.75 | 57.75 | 637 | +0.45(+0.79%) |
Apr 03, 2020 | 56.40 | 61.01 | 53.85 | 57.30 | 620 | +3.45(+6.41%) |
Apr 02, 2020 | 59.85 | 61.35 | 53.40 | 53.85 | 884 | -5.40(-9.11%) |
Apr 01, 2020 | 60.00 | 60.00 | 55.50 | 59.25 | 587 | -0.75(-1.25%) |
Mar 31, 2020 | 60.00 | 61.50 | 57.00 | 60.00 | 1,570 | -0.30(-0.50%) |
Mar 30, 2020 | 61.50 | 66.90 | 60.30 | 60.30 | 1,422 | -0.60(-0.99%) |
Mar 27, 2020 | 64.80 | 68.40 | 60.90 | 60.90 | 740 | -5.40(-8.14%) |
Mar 26, 2020 | 67.95 | 70.35 | 64.35 | 66.30 | 684 | +0.30(+0.45%) |
Mar 25, 2020 | 65.55 | 67.95 | 64.05 | 66.00 | 327 | +4.95(+8.11%) |
Mar 24, 2020 | 69.45 | 70.35 | 60.60 | 61.05 | 1,733 | -6.30(-9.35%) |
Mar 23, 2020 | 63.15 | 70.35 | 63.15 | 67.35 | 967 | +3.60(+5.65%) |
Mar 20, 2020 | 61.65 | 75.00 | 61.65 | 63.75 | 906 | -1.35(-2.07%) |
Mar 19, 2020 | 69.30 | 69.30 | 60.75 | 65.10 | 948 | -0.90(-1.36%) |
Mar 18, 2020 | 63.00 | 70.95 | 60.06 | 66.00 | 904 | +5.85(+9.73%) |
Mar 17, 2020 | 66.75 | 71.25 | 59.40 | 60.15 | 1,148 | -10.95(-15.40%) |
Mar 16, 2020 | 62.25 | 74.85 | 62.25 | 71.10 | 1,244 | +11.70(+19.70%) |
Mar 13, 2020 | 66.90 | 66.90 | 57.00 | 59.40 | 1,360 | -7.50(-11.21%) |
Mar 12, 2020 | 62.55 | 67.35 | 61.50 | 66.90 | 755 | +4.35(+6.95%) |
Mar 11, 2020 | 67.50 | 67.95 | 61.65 | 62.55 | 611 | -4.95(-7.33%) |
Mar 10, 2020 | 63.60 | 69.42 | 61.50 | 67.50 | 2,297 | -2.25(-3.23%) |
Mar 09, 2020 | 75.00 | 78.15 | 63.30 | 69.75 | 827 | -2.25(-3.12%) |
Mar 06, 2020 | 73.80 | 80.43 | 72.00 | 72.00 | 1,120 | +0.30(+0.42%) |
Mar 05, 2020 | 73.65 | 75.90 | 71.70 | 71.70 | 998 | -4.80(-6.27%) |
Mar 04, 2020 | 73.05 | 81.36 | 73.05 | 76.50 | 1,461 | +3.60(+4.94%) |
Mar 03, 2020 | 82.35 | 82.35 | 72.30 | 72.90 | 2,420 | -6.30(-7.95%) |