Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.28 | 28.34 | 28.28 | 28.32 | 73,700 | +0.00(+0.02%) |
May 28, 2020 | 28.32 | 28.34 | 28.32 | 28.32 | 64,478 | +0.00(+0.00%) |
May 27, 2020 | 28.34 | 28.34 | 28.32 | 28.32 | 475,219 | +0.01(+0.04%) |
May 26, 2020 | 28.36 | 28.36 | 28.31 | 28.31 | 40,144 | -0.01(-0.04%) |
May 22, 2020 | 28.32 | 28.34 | 28.32 | 28.32 | 183,100 | +0.00(+0.00%) |
May 21, 2020 | 28.32 | 28.35 | 28.32 | 28.32 | 142,492 | +0.00(+0.00%) |
May 20, 2020 | 28.32 | 28.34 | 28.32 | 28.32 | 78,668 | +0.00(+0.00%) |
May 19, 2020 | 28.32 | 28.35 | 28.32 | 28.32 | 84,560 | +0.00(+0.00%) |
May 18, 2020 | 28.35 | 28.35 | 28.32 | 28.32 | 82,424 | +0.00(+0.00%) |
May 15, 2020 | 28.32 | 28.35 | 28.32 | 28.32 | 52,800 | +0.00(+0.00%) |
May 14, 2020 | 28.32 | 28.35 | 28.32 | 28.32 | 48,579 | -0.04(-0.14%) |
May 13, 2020 | 28.34 | 28.37 | 28.33 | 28.36 | 115,523 | +0.04(+0.12%) |
May 12, 2020 | 28.32 | 28.34 | 28.32 | 28.32 | 123,950 | -0.00(-0.02%) |
May 11, 2020 | 28.34 | 28.34 | 28.32 | 28.33 | 228,386 | +0.00(+0.00%) |
May 08, 2020 | 28.33 | 28.35 | 28.33 | 28.33 | 52,100 | +0.01(+0.04%) |
May 07, 2020 | 28.33 | 28.36 | 28.32 | 28.32 | 60,325 | +0.00(+0.00%) |
May 06, 2020 | 28.32 | 28.36 | 28.32 | 28.32 | 54,973 | -0.03(-0.11%) |
May 05, 2020 | 28.33 | 28.37 | 28.33 | 28.35 | 122,589 | +0.02(+0.07%) |
May 04, 2020 | 28.33 | 28.36 | 28.33 | 28.33 | 144,098 | +0.00(+0.00%) |
May 01, 2020 | 28.33 | 28.35 | 28.33 | 28.33 | 201,000 | +0.00(+0.00%) |
Apr 30, 2020 | 28.33 | 28.35 | 28.33 | 28.33 | 53,966 | -0.02(-0.05%) |
Apr 29, 2020 | 28.33 | 28.35 | 28.33 | 28.34 | 114,256 | +0.02(+0.05%) |
Apr 28, 2020 | 28.34 | 28.37 | 28.33 | 28.33 | 179,777 | -0.04(-0.14%) |
Apr 27, 2020 | 28.33 | 28.37 | 28.33 | 28.37 | 50,047 | +0.00(+0.00%) |
Apr 24, 2020 | 28.34 | 28.37 | 28.34 | 28.37 | 76,700 | +0.01(+0.04%) |
Apr 23, 2020 | 28.32 | 28.36 | 28.32 | 28.36 | 42,342 | -0.01(-0.04%) |
Apr 22, 2020 | 28.33 | 28.37 | 28.33 | 28.37 | 45,622 | +0.02(+0.05%) |
Apr 21, 2020 | 28.35 | 28.36 | 28.33 | 28.36 | 97,677 | +0.03(+0.09%) |
Apr 20, 2020 | 28.34 | 28.36 | 28.33 | 28.33 | 78,253 | -0.03(-0.11%) |
Apr 17, 2020 | 28.37 | 28.37 | 28.33 | 28.36 | 205,700 | +0.02(+0.07%) |
Apr 16, 2020 | 28.35 | 28.37 | 28.33 | 28.34 | 157,318 | -0.01(-0.04%) |
Apr 15, 2020 | 28.35 | 28.36 | 28.33 | 28.35 | 120,895 | +0.00(+0.00%) |
Apr 14, 2020 | 28.33 | 28.35 | 28.33 | 28.35 | 174,005 | +0.02(+0.07%) |
Apr 13, 2020 | 28.33 | 28.35 | 28.33 | 28.33 | 96,402 | +0.00(+0.00%) |
Apr 09, 2020 | 28.33 | 28.35 | 28.33 | 28.33 | 121,900 | +0.00(+0.00%) |
Apr 08, 2020 | 28.33 | 28.35 | 28.33 | 28.33 | 153,767 | +0.00(+0.00%) |
Apr 07, 2020 | 28.32 | 28.36 | 28.32 | 28.33 | 193,177 | +0.01(+0.04%) |
Apr 06, 2020 | 28.33 | 28.36 | 28.32 | 28.32 | 102,730 | -0.03(-0.11%) |
Apr 03, 2020 | 28.34 | 28.36 | 28.33 | 28.35 | 95,500 | -0.03(-0.11%) |
Apr 02, 2020 | 28.33 | 28.38 | 28.33 | 28.38 | 477,878 | +0.04(+0.14%) |
Apr 01, 2020 | 28.40 | 28.40 | 28.33 | 28.34 | 77,833 | +0.01(+0.04%) |
Mar 31, 2020 | 28.30 | 28.37 | 28.29 | 28.33 | 271,071 | -0.03(-0.11%) |
Mar 30, 2020 | 28.27 | 28.36 | 28.27 | 28.36 | 117,191 | +0.05(+0.18%) |
Mar 27, 2020 | 28.30 | 28.36 | 28.30 | 28.31 | 443,300 | +0.01(+0.04%) |
Mar 26, 2020 | 28.32 | 28.37 | 28.30 | 28.30 | 700,917 | -0.02(-0.07%) |
Mar 25, 2020 | 28.34 | 28.39 | 28.31 | 28.32 | 667,917 | -0.04(-0.14%) |
Mar 24, 2020 | 28.39 | 28.39 | 28.33 | 28.36 | 342,407 | +0.01(+0.04%) |
Mar 23, 2020 | 28.33 | 28.40 | 28.32 | 28.35 | 254,727 | -0.01(-0.04%) |
Mar 20, 2020 | 28.29 | 28.45 | 28.29 | 28.36 | 318,700 | +0.04(+0.14%) |
Mar 19, 2020 | 28.32 | 28.39 | 28.31 | 28.32 | 262,145 | +0.01(+0.04%) |
Mar 18, 2020 | 28.31 | 28.49 | 28.31 | 28.31 | 140,827 | -0.02(-0.07%) |
Mar 17, 2020 | 28.29 | 28.42 | 28.27 | 28.33 | 563,369 | -0.08(-0.28%) |
Mar 16, 2020 | 28.59 | 29.73 | 28.21 | 28.41 | 250,533 | -0.04(-0.14%) |
Mar 13, 2020 | 28.22 | 28.48 | 28.22 | 28.45 | 523,300 | +0.13(+0.46%) |
Mar 12, 2020 | 27.82 | 28.68 | 27.10 | 28.32 | 813,447 | -0.01(-0.03%) |
Mar 11, 2020 | 28.36 | 28.44 | 28.28 | 28.33 | 271,993 | -0.00(-0.00%) |
Mar 10, 2020 | 28.70 | 28.70 | 28.31 | 28.33 | 258,481 | +0.00(+0.00%) |
Mar 09, 2020 | 28.28 | 28.39 | 27.34 | 28.33 | 572,376 | +0.04(+0.14%) |
Mar 06, 2020 | 28.29 | 28.35 | 28.29 | 28.29 | 88,600 | +0.00(+0.00%) |
Mar 05, 2020 | 28.31 | 28.33 | 28.26 | 28.29 | 256,473 | +0.04(+0.15%) |
Mar 04, 2020 | 27.64 | 28.36 | 27.61 | 28.25 | 415,573 | +0.90(+3.28%) |
Mar 03, 2020 | 28.00 | 28.45 | 27.16 | 27.35 | 475,602 | -0.59(-2.11%) |