Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.25 | 28.26 | 28.24 | 28.25 | 2,170,952 | +0.03(+0.10%) |
May 28, 2020 | 28.25 | 28.25 | 28.21 | 28.23 | 2,022,471 | +0.00(+0.00%) |
May 27, 2020 | 28.22 | 28.23 | 28.17 | 28.23 | 1,758,590 | +0.04(+0.13%) |
May 26, 2020 | 28.22 | 28.22 | 28.17 | 28.19 | 1,870,063 | +0.01(+0.03%) |
May 22, 2020 | 28.21 | 28.21 | 28.17 | 28.18 | 1,798,268 | +0.00(+0.00%) |
May 21, 2020 | 28.19 | 28.20 | 28.15 | 28.18 | 2,878,357 | +0.02(+0.06%) |
May 20, 2020 | 28.16 | 28.18 | 28.13 | 28.16 | 1,986,781 | +0.03(+0.10%) |
May 19, 2020 | 28.07 | 28.14 | 28.07 | 28.14 | 1,685,467 | +0.04(+0.13%) |
May 18, 2020 | 28.07 | 28.11 | 28.06 | 28.10 | 1,668,649 | +0.05(+0.19%) |
May 15, 2020 | 28.03 | 28.08 | 28.03 | 28.05 | 1,993,389 | +0.00(+0.00%) |
May 14, 2020 | 28.05 | 28.06 | 28.00 | 28.05 | 1,917,583 | +0.02(+0.06%) |
May 13, 2020 | 28.03 | 28.05 | 28.01 | 28.03 | 3,171,802 | +0.03(+0.10%) |
May 12, 2020 | 28.02 | 28.05 | 27.97 | 28.00 | 3,360,850 | +0.04(+0.13%) |
May 11, 2020 | 28.00 | 28.02 | 27.96 | 27.96 | 1,312,564 | -0.03(-0.10%) |
May 08, 2020 | 28.01 | 28.01 | 27.95 | 27.99 | 861,534 | +0.02(+0.06%) |
May 07, 2020 | 28.01 | 28.01 | 27.95 | 27.97 | 1,029,575 | +0.00(+0.00%) |
May 06, 2020 | 27.96 | 28.01 | 27.96 | 27.97 | 1,360,298 | -0.03(-0.10%) |
May 05, 2020 | 27.99 | 28.00 | 27.95 | 28.00 | 1,516,579 | +0.04(+0.13%) |
May 04, 2020 | 27.96 | 27.99 | 27.94 | 27.96 | 1,266,125 | +0.02(+0.06%) |
May 01, 2020 | 27.96 | 27.96 | 27.91 | 27.95 | 2,242,066 | -0.01(-0.04%) |
Apr 30, 2020 | 27.90 | 27.98 | 27.90 | 27.96 | 990,807 | +0.03(+0.10%) |
Apr 29, 2020 | 27.94 | 27.96 | 27.90 | 27.93 | 1,538,369 | +0.05(+0.19%) |
Apr 28, 2020 | 27.89 | 27.91 | 27.86 | 27.88 | 775,224 | +0.01(+0.03%) |
Apr 27, 2020 | 27.90 | 27.92 | 27.85 | 27.87 | 1,299,962 | +0.02(+0.06%) |
Apr 24, 2020 | 27.87 | 27.90 | 27.85 | 27.85 | 2,370,196 | -0.03(-0.10%) |
Apr 23, 2020 | 27.89 | 27.90 | 27.85 | 27.88 | 1,468,109 | +0.00(+0.00%) |
Apr 22, 2020 | 27.87 | 27.89 | 27.82 | 27.88 | 836,311 | +0.06(+0.23%) |
Apr 21, 2020 | 27.79 | 27.89 | 27.79 | 27.81 | 2,134,687 | -0.04(-0.13%) |
Apr 20, 2020 | 27.92 | 27.93 | 27.83 | 27.85 | 1,535,048 | -0.07(-0.26%) |
Apr 17, 2020 | 27.99 | 27.99 | 27.90 | 27.92 | 2,870,256 | +0.01(+0.03%) |
Apr 16, 2020 | 28.02 | 28.02 | 27.91 | 27.91 | 4,888,915 | -0.05(-0.19%) |
Apr 15, 2020 | 27.91 | 27.99 | 27.91 | 27.97 | 2,324,947 | +0.05(+0.16%) |
Apr 14, 2020 | 27.83 | 28.07 | 27.83 | 27.92 | 5,078,130 | -0.04(-0.13%) |
Apr 13, 2020 | 27.97 | 28.00 | 27.87 | 27.96 | 3,726,419 | +0.07(+0.26%) |
Apr 09, 2020 | 27.77 | 28.00 | 27.61 | 27.89 | 11,205,661 | +0.18(+0.65%) |
Apr 08, 2020 | 27.63 | 27.72 | 27.55 | 27.70 | 10,883,734 | +0.14(+0.49%) |
Apr 07, 2020 | 27.50 | 27.60 | 27.42 | 27.57 | 8,058,164 | +0.16(+0.59%) |
Apr 06, 2020 | 27.23 | 27.42 | 27.23 | 27.41 | 1,344,012 | +0.18(+0.66%) |
Apr 03, 2020 | 27.19 | 27.32 | 27.19 | 27.23 | 1,930,209 | +0.03(+0.10%) |
Apr 02, 2020 | 27.23 | 27.37 | 27.20 | 27.20 | 706,736 | -0.06(-0.23%) |
Apr 01, 2020 | 26.73 | 27.29 | 26.73 | 27.26 | 1,017,854 | -0.03(-0.10%) |
Mar 31, 2020 | 27.51 | 27.51 | 27.25 | 27.29 | 3,162,434 | +0.00(+0.00%) |
Mar 30, 2020 | 27.06 | 27.32 | 27.06 | 27.29 | 2,079,305 | +0.16(+0.60%) |
Mar 27, 2020 | 26.72 | 27.14 | 26.72 | 27.12 | 6,062,337 | +0.12(+0.43%) |
Mar 26, 2020 | 26.91 | 27.15 | 26.91 | 27.01 | 6,059,786 | +0.13(+0.47%) |
Mar 25, 2020 | 26.57 | 26.99 | 26.57 | 26.88 | 4,687,221 | +0.59(+2.23%) |
Mar 24, 2020 | 26.34 | 26.75 | 26.30 | 26.30 | 2,992,038 | +0.03(+0.10%) |
Mar 23, 2020 | 25.54 | 26.69 | 25.54 | 26.27 | 4,158,545 | +0.98(+3.89%) |
Mar 20, 2020 | 24.68 | 25.66 | 24.68 | 25.28 | 2,480,097 | +0.50(+2.00%) |
Mar 19, 2020 | 25.38 | 25.65 | 24.18 | 24.79 | 5,443,108 | -0.96(-3.71%) |
Mar 18, 2020 | 25.84 | 26.25 | 25.27 | 25.74 | 5,084,982 | -0.43(-1.65%) |
Mar 17, 2020 | 26.41 | 26.92 | 26.11 | 26.18 | 6,985,545 | -0.18(-0.68%) |
Mar 16, 2020 | 26.61 | 26.75 | 25.94 | 26.36 | 3,343,495 | -0.75(-2.76%) |
Mar 13, 2020 | 27.21 | 27.24 | 27.08 | 27.11 | 2,664,896 | +0.46(+1.73%) |
Mar 12, 2020 | 27.52 | 27.55 | 26.30 | 26.65 | 9,768,986 | -0.98(-3.56%) |
Mar 11, 2020 | 27.76 | 27.84 | 27.59 | 27.63 | 3,070,969 | -0.19(-0.68%) |
Mar 10, 2020 | 27.87 | 27.99 | 27.82 | 27.82 | 1,776,738 | -0.09(-0.32%) |
Mar 09, 2020 | 27.99 | 28.05 | 27.86 | 27.91 | 14,431,903 | -0.16(-0.58%) |
Mar 06, 2020 | 28.15 | 28.15 | 28.05 | 28.07 | 2,786,839 | -0.02(-0.06%) |
Mar 05, 2020 | 28.13 | 28.14 | 28.08 | 28.09 | 2,339,144 | +0.01(+0.03%) |
Mar 04, 2020 | 28.09 | 28.12 | 28.06 | 28.08 | 1,534,781 | +0.02(+0.06%) |
Mar 03, 2020 | 28.00 | 28.09 | 27.98 | 28.06 | 2,501,167 | +0.08(+0.29%) |