Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.55 | 27.63 | 27.55 | 27.61 | 1,003,348 | +0.03(+0.10%) |
Apr 29, 2020 | 27.59 | 27.61 | 27.55 | 27.58 | 1,557,841 | +0.05(+0.19%) |
Apr 28, 2020 | 27.54 | 27.56 | 27.51 | 27.53 | 785,037 | +0.01(+0.03%) |
Apr 27, 2020 | 27.55 | 27.57 | 27.50 | 27.52 | 1,316,417 | +0.02(+0.07%) |
Apr 24, 2020 | 27.52 | 27.55 | 27.50 | 27.50 | 2,400,197 | -0.03(-0.10%) |
Apr 23, 2020 | 27.54 | 27.55 | 27.50 | 27.53 | 1,486,691 | +0.00(+0.00%) |
Apr 22, 2020 | 27.52 | 27.55 | 27.47 | 27.53 | 846,897 | +0.06(+0.23%) |
Apr 21, 2020 | 27.45 | 27.54 | 27.45 | 27.47 | 2,161,706 | -0.04(-0.13%) |
Apr 20, 2020 | 27.57 | 27.58 | 27.48 | 27.50 | 1,554,478 | -0.07(-0.26%) |
Apr 17, 2020 | 27.64 | 27.64 | 27.55 | 27.57 | 2,906,586 | +0.01(+0.03%) |
Apr 16, 2020 | 27.67 | 27.67 | 27.56 | 27.56 | 4,950,796 | -0.05(-0.19%) |
Apr 15, 2020 | 27.56 | 27.64 | 27.56 | 27.62 | 2,354,375 | +0.04(+0.16%) |
Apr 14, 2020 | 27.48 | 27.71 | 27.48 | 27.57 | 5,142,407 | -0.04(-0.13%) |
Apr 13, 2020 | 27.62 | 27.65 | 27.53 | 27.61 | 3,773,586 | +0.07(+0.26%) |
Apr 09, 2020 | 27.42 | 27.65 | 27.27 | 27.54 | 11,347,497 | +0.18(+0.65%) |
Apr 08, 2020 | 27.29 | 27.38 | 27.21 | 27.36 | 11,021,495 | +0.13(+0.49%) |
Apr 07, 2020 | 27.15 | 27.25 | 27.08 | 27.22 | 8,160,160 | +0.16(+0.59%) |
Apr 06, 2020 | 26.89 | 27.08 | 26.89 | 27.06 | 1,361,024 | +0.18(+0.66%) |
Apr 03, 2020 | 26.85 | 26.97 | 26.85 | 26.88 | 1,954,641 | +0.03(+0.10%) |
Apr 02, 2020 | 26.89 | 27.03 | 26.86 | 26.86 | 715,682 | -0.06(-0.23%) |
Apr 01, 2020 | 26.39 | 26.95 | 26.39 | 26.92 | 1,030,738 | -0.03(-0.10%) |
Mar 31, 2020 | 27.17 | 27.17 | 26.91 | 26.95 | 3,202,437 | +0.00(+0.00%) |
Mar 30, 2020 | 26.72 | 26.98 | 26.72 | 26.95 | 2,105,607 | +0.16(+0.60%) |
Mar 27, 2020 | 26.39 | 26.80 | 26.39 | 26.79 | 6,139,021 | +0.12(+0.43%) |
Mar 26, 2020 | 26.57 | 26.81 | 26.57 | 26.67 | 6,136,438 | +0.12(+0.47%) |
Mar 25, 2020 | 26.24 | 26.65 | 26.24 | 26.55 | 4,746,511 | +0.58(+2.23%) |
Mar 24, 2020 | 26.01 | 26.41 | 25.97 | 25.97 | 3,029,885 | +0.03(+0.10%) |
Mar 23, 2020 | 25.22 | 26.35 | 25.22 | 25.94 | 4,211,147 | +0.97(+3.89%) |
Mar 20, 2020 | 24.37 | 25.34 | 24.37 | 24.97 | 2,511,468 | +0.49(+2.00%) |
Mar 19, 2020 | 25.07 | 25.33 | 23.87 | 24.48 | 5,511,960 | -0.94(-3.71%) |
Mar 18, 2020 | 25.51 | 25.92 | 24.95 | 25.42 | 5,149,303 | -0.43(-1.65%) |
Mar 17, 2020 | 26.08 | 26.58 | 25.78 | 25.85 | 7,073,907 | -0.18(-0.68%) |
Mar 16, 2020 | 26.28 | 26.41 | 25.62 | 26.03 | 3,385,788 | -0.74(-2.76%) |
Mar 13, 2020 | 26.87 | 26.90 | 26.74 | 26.77 | 2,698,605 | +0.45(+1.73%) |
Mar 12, 2020 | 27.18 | 27.20 | 25.97 | 26.31 | 9,892,556 | -0.97(-3.56%) |
Mar 11, 2020 | 27.41 | 27.49 | 27.24 | 27.29 | 3,109,815 | -0.19(-0.68%) |
Mar 10, 2020 | 27.53 | 27.64 | 27.47 | 27.47 | 1,799,212 | -0.09(-0.32%) |
Mar 09, 2020 | 27.64 | 27.69 | 27.52 | 27.56 | 14,614,457 | -0.16(-0.58%) |
Mar 06, 2020 | 27.80 | 27.80 | 27.69 | 27.72 | 2,822,090 | -0.02(-0.06%) |
Mar 05, 2020 | 27.77 | 27.78 | 27.73 | 27.74 | 2,368,733 | +0.01(+0.03%) |
Mar 04, 2020 | 27.74 | 27.77 | 27.71 | 27.73 | 1,554,195 | +0.02(+0.06%) |
Mar 03, 2020 | 27.65 | 27.74 | 27.63 | 27.71 | 2,532,805 | +0.08(+0.29%) |
Mar 02, 2020 | 27.67 | 27.69 | 27.62 | 27.63 | 2,697,584 | +0.00(+0.01%) |
Feb 28, 2020 | 27.62 | 27.66 | 27.60 | 27.63 | 6,321,326 | +0.04(+0.16%) |
Feb 27, 2020 | 27.58 | 27.62 | 27.58 | 27.58 | 4,342,040 | +0.00(+0.00%) |
Feb 26, 2020 | 27.57 | 27.59 | 27.57 | 27.58 | 1,855,976 | +0.01(+0.03%) |
Feb 25, 2020 | 27.57 | 27.60 | 27.56 | 27.58 | 4,620,193 | +0.03(+0.10%) |
Feb 24, 2020 | 27.56 | 27.58 | 27.55 | 27.55 | 1,141,551 | +0.02(+0.06%) |
Feb 21, 2020 | 27.53 | 27.56 | 27.52 | 27.53 | 1,133,010 | +0.02(+0.06%) |
Feb 20, 2020 | 27.50 | 27.53 | 27.50 | 27.51 | 999,248 | +0.00(+0.00%) |
Feb 19, 2020 | 27.50 | 27.51 | 27.50 | 27.51 | 1,273,939 | +0.00(+0.00%) |
Feb 18, 2020 | 27.53 | 27.53 | 27.50 | 27.51 | 984,577 | +0.02(+0.06%) |
Feb 14, 2020 | 27.50 | 27.50 | 27.50 | 27.50 | 728,155 | +0.00(+0.00%) |
Feb 13, 2020 | 27.49 | 27.50 | 27.49 | 27.50 | 928,572 | +0.00(+0.00%) |
Feb 12, 2020 | 27.50 | 27.50 | 27.48 | 27.50 | 967,284 | +0.01(+0.03%) |
Feb 11, 2020 | 27.51 | 27.51 | 27.49 | 27.49 | 1,078,500 | -0.02(-0.06%) |
Feb 10, 2020 | 27.52 | 27.52 | 27.50 | 27.50 | 720,640 | +0.01(+0.03%) |
Feb 07, 2020 | 27.50 | 27.50 | 27.47 | 27.50 | 3,515,235 | +0.02(+0.06%) |
Feb 06, 2020 | 27.48 | 27.48 | 27.47 | 27.48 | 914,323 | +0.00(+0.00%) |
Feb 05, 2020 | 27.46 | 27.49 | 27.46 | 27.48 | 1,106,371 | +0.00(+0.00%) |
Feb 04, 2020 | 27.48 | 27.50 | 27.47 | 27.48 | 996,678 | -0.02(-0.06%) |