Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 69.78 | 85.70 | 66.00 | 75.96 | 6,900 | +1.78(+2.40%) |
May 28, 2020 | 90.11 | 90.11 | 74.18 | 74.18 | 2,857 | -17.33(-18.94%) |
May 27, 2020 | 93.05 | 96.29 | 91.51 | 91.51 | 2,711 | -1.49(-1.60%) |
May 26, 2020 | 94.87 | 96.98 | 92.99 | 93.00 | 2,262 | +0.49(+0.53%) |
May 22, 2020 | 110.79 | 110.79 | 92.50 | 92.51 | 3,100 | -2.49(-2.62%) |
May 21, 2020 | 93.00 | 102.02 | 93.00 | 95.00 | 5,739 | +8.99(+10.45%) |
May 20, 2020 | 99.97 | 99.97 | 86.01 | 86.01 | 4,534 | -5.99(-6.51%) |
May 19, 2020 | 78.40 | 93.00 | 77.00 | 92.00 | 8,679 | +13.50(+17.20%) |
May 18, 2020 | 54.59 | 78.50 | 54.59 | 78.50 | 5,595 | +28.80(+57.95%) |
May 15, 2020 | 49.70 | 49.70 | 49.70 | 236 | +0.00(+0.00%) | |
May 14, 2020 | 50.40 | 50.40 | 49.70 | 49.70 | 724 | -2.80(-5.33%) |
May 13, 2020 | 52.50 | 52.50 | 52.50 | 52.50 | 790 | -2.50(-4.55%) |
May 12, 2020 | 58.10 | 58.10 | 55.00 | 55.00 | 1,602 | -4.13(-6.98%) |
May 11, 2020 | 59.13 | 59.13 | 59.13 | 59.13 | 1,022 | -1.67(-2.75%) |
May 08, 2020 | 63.00 | 63.00 | 60.80 | 60.80 | 1,200 | -0.51(-0.83%) |
May 07, 2020 | 61.31 | 61.31 | 61.31 | 61.31 | 777 | -1.46(-2.33%) |
May 06, 2020 | 62.77 | 62.77 | 62.77 | 62.77 | 184 | +1.25(+2.03%) |
May 05, 2020 | 66.66 | 66.66 | 61.52 | 61.52 | 883 | +0.92(+1.52%) |
May 04, 2020 | 60.93 | 62.80 | 60.60 | 60.60 | 1,217 | +0.47(+0.78%) |
May 01, 2020 | 60.13 | 60.13 | 60.13 | 60.13 | 200 | -2.35(-3.76%) |
Apr 30, 2020 | 62.48 | 62.48 | 62.48 | 62.48 | 337 | -2.12(-3.28%) |
Apr 29, 2020 | 67.00 | 67.00 | 64.60 | 64.60 | 1,136 | +2.29(+3.68%) |
Apr 28, 2020 | 64.29 | 64.29 | 62.03 | 62.31 | 1,198 | -3.39(-5.16%) |
Apr 27, 2020 | 71.95 | 71.95 | 64.78 | 65.70 | 1,412 | -1.90(-2.81%) |
Apr 24, 2020 | 65.00 | 67.60 | 65.00 | 67.60 | 1,300 | +4.73(+7.52%) |
Apr 23, 2020 | 65.00 | 68.19 | 62.87 | 62.87 | 1,815 | +1.21(+1.96%) |
Apr 22, 2020 | 61.00 | 64.66 | 61.00 | 61.66 | 934 | +0.66(+1.08%) |
Apr 21, 2020 | 57.88 | 61.00 | 57.88 | 61.00 | 1,763 | -4.08(-6.27%) |
Apr 20, 2020 | 65.08 | 65.08 | 65.08 | 262 | +0.00(+0.00%) | |
Apr 17, 2020 | 65.08 | 65.08 | 65.08 | 65.08 | 800 | -0.52(-0.79%) |
Apr 16, 2020 | 66.00 | 70.98 | 65.60 | 65.60 | 3,021 | -0.40(-0.61%) |
Apr 15, 2020 | 68.15 | 71.98 | 66.00 | 66.00 | 585 | -8.80(-11.76%) |
Apr 14, 2020 | 74.80 | 74.80 | 74.80 | 74.80 | 813 | -2.59(-3.35%) |
Apr 13, 2020 | 79.00 | 79.00 | 77.01 | 77.39 | 679 | +0.31(+0.40%) |
Apr 09, 2020 | 82.00 | 82.00 | 77.08 | 77.08 | 1,100 | -4.32(-5.31%) |
Apr 08, 2020 | 84.00 | 86.00 | 79.10 | 81.40 | 1,562 | -0.19(-0.23%) |
Apr 07, 2020 | 87.18 | 88.15 | 80.72 | 81.59 | 1,510 | -1.02(-1.23%) |
Apr 06, 2020 | 81.00 | 85.22 | 80.00 | 82.61 | 1,836 | +7.61(+10.15%) |
Apr 03, 2020 | 76.00 | 76.00 | 75.00 | 75.00 | 600 | +2.70(+3.73%) |
Apr 02, 2020 | 67.00 | 78.50 | 67.00 | 72.30 | 7,320 | +9.30(+14.76%) |
Apr 01, 2020 | 69.50 | 69.50 | 58.78 | 63.00 | 5,976 | -11.00(-14.86%) |
Mar 31, 2020 | 74.00 | 74.00 | 74.00 | 74.00 | 578 | -1.70(-2.25%) |
Mar 30, 2020 | 67.38 | 75.70 | 67.38 | 75.70 | 16,273 | +7.68(+11.29%) |
Mar 27, 2020 | 70.28 | 75.57 | 68.02 | 68.02 | 2,300 | +0.22(+0.32%) |
Mar 26, 2020 | 67.80 | 67.80 | 67.80 | 67.80 | 229 | +4.33(+6.82%) |
Mar 25, 2020 | 63.47 | 63.47 | 63.47 | 63.47 | 431 | +3.02(+5.00%) |
Mar 24, 2020 | 52.00 | 60.45 | 49.61 | 60.45 | 1,619 | +12.77(+26.78%) |
Mar 23, 2020 | 47.68 | 47.68 | 47.68 | 47.68 | 185 | -1.90(-3.83%) |
Mar 20, 2020 | 49.58 | 49.58 | 49.58 | 49.58 | 1,300 | -0.32(-0.64%) |
Mar 19, 2020 | 49.90 | 49.90 | 49.90 | 49.90 | 728 | +1.85(+3.85%) |
Mar 18, 2020 | 48.05 | 48.05 | 48.05 | 48.05 | 525 | -8.95(-15.70%) |
Mar 17, 2020 | 57.00 | 57.00 | 57.00 | 57.00 | 821 | +4.90(+9.40%) |
Mar 16, 2020 | 52.10 | 52.10 | 52.10 | 52.10 | 666 | -7.13(-12.04%) |
Mar 13, 2020 | 60.14 | 65.00 | 59.23 | 59.23 | 1,400 | -5.43(-8.40%) |
Mar 12, 2020 | 64.66 | 71.84 | 64.66 | 64.66 | 975 | -8.62(-11.76%) |
Mar 11, 2020 | 76.26 | 76.45 | 73.28 | 73.28 | 1,184 | -13.92(-15.96%) |
Mar 10, 2020 | 84.15 | 88.00 | 84.15 | 87.20 | 1,444 | -3.34(-3.69%) |
Mar 09, 2020 | 104.93 | 116.40 | 90.54 | 90.54 | 3,035 | -38.39(-29.78%) |
Mar 06, 2020 | 128.93 | 134.00 | 128.93 | 128.93 | 500 | -5.37(-4.00%) |
Mar 05, 2020 | 134.30 | 134.30 | 134.30 | 134.30 | 489 | -3.69(-2.67%) |
Mar 04, 2020 | 137.99 | 137.99 | 137.99 | 137.99 | 1,166 | +3.28(+2.43%) |
Mar 03, 2020 | 134.71 | 134.71 | 134.71 | 134.71 | 328 | -7.09(-5.00%) |