Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.00 | 28.07 | 28.00 | 28.06 | 349,884 | +0.04(+0.14%) |
Apr 29, 2020 | 28.02 | 28.03 | 28.00 | 28.02 | 69,510 | +0.00(+0.00%) |
Apr 28, 2020 | 28.00 | 28.04 | 27.99 | 28.02 | 93,365 | +0.02(+0.07%) |
Apr 27, 2020 | 27.96 | 28.01 | 27.95 | 28.00 | 42,932 | -0.02(-0.07%) |
Apr 24, 2020 | 27.95 | 28.03 | 27.95 | 28.02 | 32,355 | -0.02(-0.07%) |
Apr 23, 2020 | 27.95 | 28.04 | 27.95 | 28.04 | 41,521 | +0.08(+0.29%) |
Apr 22, 2020 | 27.97 | 28.02 | 27.96 | 27.96 | 25,808 | -0.05(-0.18%) |
Apr 21, 2020 | 28.03 | 28.06 | 27.94 | 28.01 | 61,691 | -0.01(-0.04%) |
Apr 20, 2020 | 27.94 | 28.02 | 27.93 | 28.02 | 31,771 | +0.05(+0.18%) |
Apr 17, 2020 | 27.95 | 28.09 | 27.94 | 27.97 | 63,876 | -0.05(-0.18%) |
Apr 16, 2020 | 28.10 | 28.11 | 28.02 | 28.02 | 152,679 | -0.05(-0.18%) |
Apr 15, 2020 | 27.93 | 28.11 | 27.93 | 28.07 | 126,608 | +0.17(+0.61%) |
Apr 14, 2020 | 27.82 | 27.91 | 27.81 | 27.90 | 90,209 | +0.06(+0.22%) |
Apr 13, 2020 | 27.70 | 27.84 | 27.64 | 27.84 | 126,519 | +0.13(+0.47%) |
Apr 09, 2020 | 27.71 | 27.71 | 27.71 | 0 | +0.09(+0.33%) | |
Apr 08, 2020 | 27.58 | 27.70 | 27.58 | 27.62 | 96,830 | +0.03(+0.11%) |
Apr 07, 2020 | 27.66 | 27.66 | 27.56 | 27.59 | 48,744 | -0.06(-0.22%) |
Apr 06, 2020 | 27.56 | 27.70 | 27.56 | 27.65 | 114,785 | +0.12(+0.44%) |
Apr 03, 2020 | 27.54 | 27.62 | 27.53 | 27.53 | 29,916 | -0.08(-0.29%) |
Apr 02, 2020 | 27.66 | 27.75 | 27.55 | 27.61 | 100,944 | -0.12(-0.43%) |
Apr 01, 2020 | 27.65 | 27.73 | 27.55 | 27.73 | 187,301 | +0.06(+0.22%) |
Mar 31, 2020 | 27.39 | 27.67 | 27.39 | 27.67 | 178,613 | +0.29(+1.06%) |
Mar 30, 2020 | 27.25 | 27.41 | 27.19 | 27.38 | 123,856 | -0.09(-0.33%) |
Mar 27, 2020 | 26.91 | 27.47 | 26.91 | 27.47 | 253,975 | +0.20(+0.73%) |
Mar 26, 2020 | 27.00 | 27.27 | 27.00 | 27.27 | 141,456 | +0.03(+0.11%) |
Mar 25, 2020 | 26.85 | 27.34 | 26.85 | 27.24 | 896,288 | +0.13(+0.48%) |
Mar 24, 2020 | 26.82 | 27.20 | 26.71 | 27.11 | 330,581 | +0.13(+0.48%) |
Mar 23, 2020 | 26.95 | 27.11 | 26.74 | 26.98 | 414,227 | +0.18(+0.67%) |
Mar 20, 2020 | 26.50 | 26.98 | 26.50 | 26.80 | 475,125 | +0.18(+0.68%) |
Mar 19, 2020 | 26.09 | 26.80 | 26.09 | 26.62 | 1,399,734 | +0.97(+3.78%) |
Mar 18, 2020 | 26.25 | 27.21 | 25.62 | 25.65 | 627,643 | -0.85(-3.21%) |
Mar 17, 2020 | 26.07 | 26.94 | 25.99 | 26.50 | 436,595 | +0.46(+1.77%) |
Mar 16, 2020 | 27.01 | 27.06 | 25.75 | 26.04 | 274,376 | -1.43(-5.21%) |
Mar 13, 2020 | 27.22 | 27.49 | 27.01 | 27.47 | 309,634 | +0.27(+0.99%) |
Mar 12, 2020 | 27.80 | 27.89 | 27.14 | 27.20 | 921,729 | -0.77(-2.75%) |
Mar 11, 2020 | 28.05 | 28.12 | 27.97 | 27.97 | 415,602 | -0.09(-0.32%) |
Mar 10, 2020 | 28.05 | 28.12 | 27.96 | 28.06 | 356,328 | -0.01(-0.04%) |
Mar 09, 2020 | 28.19 | 28.25 | 27.85 | 28.07 | 285,179 | -0.01(-0.04%) |
Mar 06, 2020 | 28.07 | 28.12 | 28.03 | 28.08 | 104,476 | +0.03(+0.11%) |
Mar 05, 2020 | 27.99 | 28.06 | 27.99 | 28.05 | 23,281 | +0.10(+0.36%) |
Mar 04, 2020 | 27.93 | 27.99 | 27.91 | 27.95 | 45,224 | +0.02(+0.07%) |
Mar 03, 2020 | 27.80 | 27.95 | 27.80 | 27.93 | 162,196 | +0.17(+0.61%) |
Mar 02, 2020 | 27.77 | 27.83 | 27.75 | 27.76 | 103,485 | +0.00(+0.00%) |
Feb 28, 2020 | 27.76 | 27.78 | 27.73 | 27.76 | 94,231 | +0.05(+0.18%) |
Feb 27, 2020 | 27.73 | 27.73 | 27.70 | 27.71 | 54,625 | +0.01(+0.04%) |
Feb 26, 2020 | 27.66 | 27.71 | 27.66 | 27.70 | 100,933 | +0.01(+0.04%) |
Feb 25, 2020 | 27.67 | 27.71 | 27.67 | 27.69 | 27,510 | +0.01(+0.04%) |
Feb 24, 2020 | 27.71 | 27.71 | 27.67 | 27.68 | 105,215 | -0.02(-0.07%) |
Feb 21, 2020 | 27.69 | 27.70 | 27.69 | 27.70 | 20,127 | +0.02(+0.07%) |
Feb 20, 2020 | 27.64 | 27.68 | 27.64 | 27.68 | 38,299 | +0.03(+0.11%) |
Feb 19, 2020 | 27.63 | 27.65 | 27.63 | 27.65 | 36,743 | -0.01(-0.04%) |
Feb 18, 2020 | 27.66 | 27.67 | 27.65 | 27.66 | 18,980 | +0.02(+0.07%) |
Feb 14, 2020 | 27.64 | 27.64 | 27.64 | 0 | +0.02(+0.07%) | |
Feb 13, 2020 | 27.62 | 27.63 | 27.61 | 27.62 | 35,862 | +0.00(+0.00%) |
Feb 12, 2020 | 27.62 | 27.62 | 27.60 | 27.62 | 46,834 | -0.02(-0.07%) |
Feb 11, 2020 | 27.64 | 27.66 | 27.64 | 27.64 | 21,511 | -0.01(-0.04%) |
Feb 10, 2020 | 27.64 | 27.67 | 27.64 | 27.65 | 52,118 | +0.02(+0.07%) |
Feb 07, 2020 | 27.62 | 27.64 | 27.62 | 27.63 | 12,862 | +0.01(+0.04%) |
Feb 06, 2020 | 27.61 | 27.62 | 27.60 | 27.62 | 48,928 | +0.01(+0.04%) |
Feb 05, 2020 | 27.61 | 27.61 | 27.60 | 27.61 | 45,911 | -0.02(-0.07%) |
Feb 04, 2020 | 27.64 | 27.64 | 27.62 | 27.63 | 31,620 | -0.03(-0.11%) |