Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.95 | 28.00 | 27.92 | 27.98 | 3,718,300 | +0.05(+0.20%) |
May 28, 2020 | 27.91 | 27.93 | 27.88 | 27.93 | 4,931,590 | -0.02(-0.05%) |
May 27, 2020 | 27.93 | 27.98 | 27.91 | 27.95 | 3,300,920 | -0.02(-0.05%) |
May 26, 2020 | 27.96 | 27.96 | 27.92 | 27.96 | 3,983,826 | -0.08(-0.29%) |
May 22, 2020 | 28.01 | 28.05 | 27.99 | 28.04 | 3,437,600 | +0.05(+0.18%) |
May 21, 2020 | 28.00 | 28.02 | 27.97 | 27.99 | 3,627,633 | +0.02(+0.07%) |
May 20, 2020 | 27.92 | 28.00 | 27.91 | 27.97 | 3,067,385 | +0.01(+0.04%) |
May 19, 2020 | 27.90 | 27.96 | 27.89 | 27.96 | 8,231,259 | +0.06(+0.22%) |
May 18, 2020 | 28.00 | 28.02 | 27.88 | 27.90 | 2,635,937 | -0.18(-0.62%) |
May 15, 2020 | 28.14 | 28.16 | 28.06 | 28.07 | 2,566,100 | -0.02(-0.05%) |
May 14, 2020 | 28.11 | 28.14 | 28.09 | 28.09 | 5,575,963 | +0.06(+0.21%) |
May 13, 2020 | 28.02 | 28.07 | 28.00 | 28.03 | 8,895,009 | +0.06(+0.21%) |
May 12, 2020 | 27.91 | 28.00 | 27.90 | 27.97 | 7,329,009 | +0.08(+0.29%) |
May 11, 2020 | 27.96 | 27.97 | 27.87 | 27.89 | 4,697,020 | -0.07(-0.25%) |
May 08, 2020 | 27.99 | 28.06 | 27.95 | 27.96 | 5,191,100 | -0.09(-0.32%) |
May 07, 2020 | 27.92 | 28.07 | 27.92 | 28.05 | 4,519,349 | +0.14(+0.50%) |
May 06, 2020 | 27.90 | 27.93 | 27.85 | 27.91 | 3,782,432 | -0.12(-0.43%) |
May 05, 2020 | 28.00 | 28.03 | 27.98 | 28.03 | 3,379,458 | -0.02(-0.07%) |
May 04, 2020 | 28.08 | 28.08 | 28.04 | 28.05 | 3,865,536 | -0.02(-0.07%) |
May 01, 2020 | 28.08 | 28.10 | 28.03 | 28.07 | 3,978,200 | +0.01(+0.04%) |
Apr 30, 2020 | 28.15 | 28.17 | 28.06 | 28.06 | 5,222,622 | -0.07(-0.25%) |
Apr 29, 2020 | 28.15 | 28.20 | 28.10 | 28.13 | 3,982,268 | -0.02(-0.07%) |
Apr 28, 2020 | 28.10 | 28.17 | 28.10 | 28.15 | 18,133,824 | +0.10(+0.36%) |
Apr 27, 2020 | 28.15 | 28.15 | 28.05 | 28.05 | 28,714,596 | -0.13(-0.46%) |
Apr 24, 2020 | 28.16 | 28.21 | 28.14 | 28.18 | 5,734,200 | -0.02(-0.07%) |
Apr 23, 2020 | 28.16 | 28.21 | 28.14 | 28.20 | 4,192,540 | +0.04(+0.14%) |
Apr 22, 2020 | 28.19 | 28.21 | 28.11 | 28.16 | 3,558,226 | -0.08(-0.28%) |
Apr 21, 2020 | 28.30 | 28.30 | 28.21 | 28.24 | 9,424,134 | +0.08(+0.28%) |
Apr 20, 2020 | 28.11 | 28.16 | 28.10 | 28.16 | 7,174,505 | +0.07(+0.25%) |
Apr 17, 2020 | 28.17 | 28.24 | 28.08 | 28.09 | 12,588,800 | -0.12(-0.43%) |
Apr 16, 2020 | 28.15 | 28.22 | 28.15 | 28.21 | 6,977,444 | +0.10(+0.36%) |
Apr 15, 2020 | 28.06 | 28.15 | 28.05 | 28.11 | 6,233,965 | +0.21(+0.75%) |
Apr 14, 2020 | 27.90 | 27.96 | 27.89 | 27.90 | 11,401,309 | +0.01(+0.05%) |
Apr 13, 2020 | 27.90 | 27.97 | 27.88 | 27.89 | 25,699,232 | -0.05(-0.20%) |
Apr 09, 2020 | 27.91 | 27.99 | 27.72 | 27.94 | 74,208,704 | +0.00(+0.00%) |
Apr 08, 2020 | 27.94 | 27.99 | 27.91 | 27.94 | 4,144,964 | -0.04(-0.14%) |
Apr 07, 2020 | 27.92 | 27.99 | 27.86 | 27.98 | 6,110,708 | -0.09(-0.32%) |
Apr 06, 2020 | 28.11 | 28.11 | 28.04 | 28.07 | 5,217,776 | -0.07(-0.25%) |
Apr 03, 2020 | 28.13 | 28.23 | 28.13 | 28.14 | 5,121,700 | +0.04(+0.14%) |
Apr 02, 2020 | 28.15 | 28.18 | 28.10 | 28.10 | 10,249,095 | +0.00(+0.00%) |
Apr 01, 2020 | 28.16 | 28.16 | 28.09 | 28.10 | 5,728,012 | +0.09(+0.32%) |
Mar 31, 2020 | 27.99 | 28.11 | 27.99 | 28.01 | 7,553,241 | +0.00(+0.00%) |
Mar 30, 2020 | 28.14 | 28.23 | 28.01 | 28.01 | 6,679,916 | -0.13(-0.46%) |
Mar 27, 2020 | 28.00 | 28.14 | 27.94 | 28.14 | 7,958,700 | +0.26(+0.93%) |
Mar 26, 2020 | 27.89 | 27.98 | 27.82 | 27.88 | 5,418,442 | +0.06(+0.22%) |
Mar 25, 2020 | 27.71 | 27.95 | 27.71 | 27.82 | 5,371,059 | +0.00(+0.00%) |
Mar 24, 2020 | 27.68 | 27.88 | 27.68 | 27.82 | 8,327,848 | -0.14(-0.50%) |
Mar 23, 2020 | 27.67 | 27.99 | 27.53 | 27.96 | 8,043,397 | +0.33(+1.19%) |
Mar 20, 2020 | 27.25 | 27.64 | 27.25 | 27.63 | 11,542,200 | +0.61(+2.26%) |
Mar 19, 2020 | 26.84 | 27.36 | 26.84 | 27.02 | 25,042,504 | +0.04(+0.17%) |
Mar 18, 2020 | 27.15 | 27.37 | 26.77 | 26.98 | 11,513,665 | -0.27(-1.01%) |
Mar 17, 2020 | 27.70 | 27.91 | 27.25 | 27.25 | 11,158,291 | -0.62(-2.22%) |
Mar 16, 2020 | 27.41 | 27.99 | 27.41 | 27.87 | 10,208,802 | +0.44(+1.60%) |
Mar 13, 2020 | 27.30 | 27.61 | 27.19 | 27.43 | 15,927,400 | -0.32(-1.15%) |
Mar 12, 2020 | 27.71 | 28.06 | 27.32 | 27.75 | 68,127,360 | +0.13(+0.47%) |
Mar 11, 2020 | 27.89 | 27.95 | 27.48 | 27.62 | 38,784,896 | -0.14(-0.50%) |
Mar 10, 2020 | 28.02 | 28.20 | 27.70 | 27.76 | 13,461,330 | -0.51(-1.80%) |
Mar 09, 2020 | 28.43 | 28.54 | 28.17 | 28.27 | 30,999,032 | +0.31(+1.11%) |
Mar 06, 2020 | 27.93 | 28.01 | 27.76 | 27.96 | 11,517,700 | +0.45(+1.64%) |
Mar 05, 2020 | 27.47 | 27.53 | 27.44 | 27.51 | 5,440,219 | +0.20(+0.73%) |
Mar 04, 2020 | 27.39 | 27.45 | 27.28 | 27.31 | 6,404,100 | -0.06(-0.22%) |
Mar 03, 2020 | 27.14 | 27.54 | 27.11 | 27.37 | 15,973,666 | +0.24(+0.88%) |