Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 27.72 | 27.75 | 27.64 | 27.64 | 23,736 | +0.02(+0.06%) |
May 28, 2020 | 27.71 | 27.72 | 27.63 | 27.63 | 10,582 | -0.17(-0.61%) |
May 27, 2020 | 27.71 | 27.83 | 27.71 | 27.80 | 10,348 | +0.08(+0.28%) |
May 26, 2020 | 27.83 | 27.83 | 27.68 | 27.72 | 21,271 | -0.26(-0.93%) |
May 22, 2020 | 28.04 | 28.05 | 27.97 | 27.98 | 7,362 | +0.01(+0.03%) |
May 21, 2020 | 27.94 | 28.03 | 27.79 | 27.97 | 9,495 | +0.16(+0.57%) |
May 20, 2020 | 27.61 | 27.85 | 27.61 | 27.81 | 37,967 | +0.11(+0.38%) |
May 19, 2020 | 27.74 | 27.80 | 27.70 | 27.71 | 69,078 | -0.17(-0.59%) |
May 18, 2020 | 27.94 | 27.98 | 27.81 | 27.87 | 137,975 | -0.17(-0.59%) |
May 15, 2020 | 28.05 | 28.16 | 28.01 | 28.04 | 78,318 | -0.03(-0.11%) |
May 14, 2020 | 28.25 | 28.28 | 28.07 | 28.07 | 36,661 | -0.08(-0.29%) |
May 13, 2020 | 27.76 | 28.16 | 27.76 | 28.15 | 21,896 | +0.22(+0.77%) |
May 12, 2020 | 27.97 | 28.09 | 27.94 | 27.94 | 27,817 | -0.09(-0.31%) |
May 11, 2020 | 28.09 | 28.11 | 27.97 | 28.02 | 17,160 | +0.03(+0.11%) |
May 08, 2020 | 28.05 | 28.12 | 27.97 | 27.99 | 19,547 | -0.14(-0.51%) |
May 07, 2020 | 28.28 | 28.28 | 28.11 | 28.13 | 11,464 | -0.26(-0.91%) |
May 06, 2020 | 28.45 | 28.45 | 28.30 | 28.39 | 71,593 | -0.13(-0.47%) |
May 05, 2020 | 28.26 | 28.55 | 28.26 | 28.53 | 16,886 | +0.11(+0.38%) |
May 04, 2020 | 28.33 | 28.54 | 28.33 | 28.42 | 28,990 | +0.13(+0.45%) |
May 01, 2020 | 28.21 | 28.34 | 28.21 | 28.29 | 59,151 | +0.15(+0.54%) |
Apr 30, 2020 | 28.12 | 28.20 | 28.12 | 28.14 | 13,578 | +0.13(+0.48%) |
Apr 29, 2020 | 28.19 | 28.20 | 27.99 | 28.01 | 53,870 | -0.23(-0.80%) |
Apr 28, 2020 | 28.05 | 28.41 | 28.05 | 28.23 | 56,842 | -0.05(-0.16%) |
Apr 27, 2020 | 28.34 | 28.45 | 28.26 | 28.28 | 33,811 | -0.11(-0.40%) |
Apr 24, 2020 | 28.50 | 28.59 | 28.37 | 28.39 | 5,585 | -0.04(-0.13%) |
Apr 23, 2020 | 28.31 | 28.50 | 28.31 | 28.43 | 24,788 | +0.06(+0.22%) |
Apr 22, 2020 | 28.65 | 28.82 | 28.06 | 28.37 | 106,664 | -0.22(-0.79%) |
Apr 21, 2020 | 28.80 | 28.96 | 28.50 | 28.59 | 45,225 | +0.16(+0.55%) |
Apr 20, 2020 | 28.55 | 28.65 | 28.24 | 28.43 | 92,119 | +0.19(+0.66%) |
Apr 17, 2020 | 28.71 | 28.71 | 28.22 | 28.25 | 40,618 | -0.21(-0.75%) |
Apr 16, 2020 | 28.57 | 28.58 | 28.46 | 28.46 | 20,096 | -0.22(-0.76%) |
Apr 15, 2020 | 28.45 | 28.68 | 28.45 | 28.68 | 15,673 | +0.32(+1.11%) |
Apr 14, 2020 | 28.31 | 28.49 | 28.31 | 28.36 | 44,506 | -0.17(-0.58%) |
Apr 13, 2020 | 28.58 | 28.68 | 28.50 | 28.53 | 16,368 | +0.07(+0.25%) |
Apr 09, 2020 | 28.61 | 28.61 | 28.31 | 28.46 | 28,813 | +0.00(+0.00%) |
Apr 08, 2020 | 28.53 | 28.56 | 28.44 | 28.46 | 24,215 | -0.08(-0.28%) |
Apr 07, 2020 | 28.49 | 28.58 | 28.43 | 28.53 | 15,496 | -0.26(-0.90%) |
Apr 06, 2020 | 28.87 | 28.94 | 28.77 | 28.79 | 7,777 | -0.12(-0.41%) |
Apr 03, 2020 | 28.82 | 28.98 | 28.79 | 28.91 | 45,950 | +0.06(+0.19%) |
Apr 02, 2020 | 28.86 | 28.92 | 28.64 | 28.86 | 19,103 | -0.01(-0.03%) |
Apr 01, 2020 | 28.62 | 28.87 | 28.62 | 28.87 | 73,181 | +0.31(+1.08%) |
Mar 31, 2020 | 28.76 | 28.79 | 28.35 | 28.56 | 49,476 | -0.17(-0.58%) |
Mar 30, 2020 | 28.79 | 28.90 | 28.46 | 28.72 | 22,190 | -0.01(-0.03%) |
Mar 27, 2020 | 28.79 | 28.83 | 28.70 | 28.73 | 24,752 | -0.01(-0.03%) |
Mar 26, 2020 | 28.91 | 28.91 | 28.73 | 28.74 | 31,242 | -0.09(-0.33%) |
Mar 25, 2020 | 28.84 | 28.89 | 28.76 | 28.83 | 18,834 | -0.03(-0.11%) |
Mar 24, 2020 | 28.16 | 28.87 | 28.05 | 28.87 | 46,886 | -0.08(-0.27%) |
Mar 23, 2020 | 28.55 | 29.27 | 28.55 | 28.94 | 144,423 | +0.25(+0.88%) |
Mar 20, 2020 | 28.47 | 28.69 | 28.47 | 28.69 | 59,024 | +0.14(+0.50%) |
Mar 19, 2020 | 28.58 | 28.58 | 28.37 | 28.55 | 52,385 | +0.17(+0.61%) |
Mar 18, 2020 | 28.10 | 28.44 | 28.10 | 28.38 | 59,788 | +0.17(+0.59%) |
Mar 17, 2020 | 28.12 | 28.29 | 28.11 | 28.21 | 125,128 | +0.11(+0.39%) |
Mar 16, 2020 | 27.98 | 28.16 | 27.98 | 28.10 | 38,221 | -0.05(-0.17%) |
Mar 13, 2020 | 28.10 | 28.20 | 28.05 | 28.15 | 33,002 | +0.06(+0.20%) |
Mar 12, 2020 | 28.09 | 28.25 | 28.08 | 28.09 | 51,023 | -0.02(-0.08%) |
Mar 11, 2020 | 28.10 | 28.16 | 28.03 | 28.12 | 42,197 | +0.00(+0.00%) |
Mar 10, 2020 | 28.05 | 28.14 | 28.03 | 28.12 | 18,840 | -0.02(-0.06%) |
Mar 09, 2020 | 28.09 | 28.16 | 28.02 | 28.13 | 23,146 | +0.11(+0.39%) |
Mar 06, 2020 | 28.13 | 28.13 | 27.96 | 28.02 | 19,547 | +0.02(+0.08%) |
Mar 05, 2020 | 27.98 | 28.01 | 27.98 | 28.00 | 12,866 | +0.08(+0.28%) |
Mar 04, 2020 | 27.98 | 28.01 | 27.90 | 27.92 | 107,085 | -0.09(-0.31%) |
Mar 03, 2020 | 27.88 | 28.05 | 27.87 | 28.01 | 148,859 | +0.02(+0.07%) |