Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 28.71 | 28.72 | 28.71 | 28.71 | 856,708 | +0.01(+0.03%) |
May 28, 2020 | 28.71 | 28.71 | 28.70 | 28.70 | 1,481,096 | -0.01(-0.03%) |
May 27, 2020 | 28.71 | 28.72 | 28.70 | 28.71 | 1,964,169 | +0.01(+0.03%) |
May 26, 2020 | 28.71 | 28.71 | 28.69 | 28.70 | 12,285,823 | -0.02(-0.07%) |
May 22, 2020 | 28.72 | 28.73 | 28.71 | 28.72 | 1,095,248 | +0.00(+0.00%) |
May 21, 2020 | 28.72 | 28.72 | 28.71 | 28.72 | 474,901 | +0.00(+0.00%) |
May 20, 2020 | 28.71 | 28.72 | 28.70 | 28.72 | 811,553 | +0.01(+0.03%) |
May 19, 2020 | 28.71 | 28.71 | 28.70 | 28.71 | 6,042,035 | +0.01(+0.03%) |
May 18, 2020 | 28.72 | 28.72 | 28.70 | 28.70 | 495,172 | -0.03(-0.10%) |
May 15, 2020 | 28.73 | 28.73 | 28.72 | 28.73 | 694,117 | +0.02(+0.07%) |
May 14, 2020 | 28.72 | 28.73 | 28.71 | 28.71 | 1,666,650 | +0.00(+0.00%) |
May 13, 2020 | 28.72 | 28.73 | 28.71 | 28.71 | 1,000,281 | +0.01(+0.03%) |
May 12, 2020 | 28.69 | 28.71 | 28.69 | 28.70 | 942,390 | +0.00(+0.00%) |
May 11, 2020 | 28.72 | 28.72 | 28.70 | 28.70 | 650,233 | -0.01(-0.03%) |
May 08, 2020 | 28.73 | 28.74 | 28.71 | 28.71 | 2,101,391 | -0.03(-0.10%) |
May 07, 2020 | 28.71 | 28.74 | 28.70 | 28.74 | 2,851,531 | +0.05(+0.16%) |
May 06, 2020 | 28.68 | 28.70 | 28.68 | 28.69 | 1,133,269 | -0.01(-0.03%) |
May 05, 2020 | 28.70 | 28.70 | 28.69 | 28.70 | 4,006,097 | +0.01(+0.03%) |
May 04, 2020 | 28.70 | 28.70 | 28.69 | 28.69 | 786,065 | +0.00(+0.00%) |
May 01, 2020 | 28.69 | 28.70 | 28.68 | 28.69 | 1,168,628 | -0.00(-0.01%) |
Apr 30, 2020 | 28.69 | 28.71 | 28.69 | 28.69 | 2,419,579 | +0.00(+0.00%) |
Apr 29, 2020 | 28.70 | 28.70 | 28.68 | 28.69 | 1,956,820 | -0.01(-0.03%) |
Apr 28, 2020 | 28.68 | 28.70 | 28.68 | 28.70 | 10,754,627 | +0.03(+0.10%) |
Apr 27, 2020 | 28.68 | 28.68 | 28.67 | 28.67 | 1,869,487 | -0.02(-0.07%) |
Apr 24, 2020 | 28.67 | 28.69 | 28.67 | 28.69 | 1,033,704 | +0.00(+0.00%) |
Apr 23, 2020 | 28.69 | 28.69 | 28.68 | 28.69 | 682,272 | +0.00(+0.00%) |
Apr 22, 2020 | 28.68 | 28.69 | 28.67 | 28.69 | 546,945 | -0.01(-0.03%) |
Apr 21, 2020 | 28.71 | 28.71 | 28.68 | 28.70 | 731,363 | +0.01(+0.03%) |
Apr 20, 2020 | 28.70 | 28.70 | 28.68 | 28.69 | 907,528 | +0.00(+0.00%) |
Apr 17, 2020 | 28.70 | 28.70 | 28.67 | 28.69 | 1,391,615 | +0.00(+0.00%) |
Apr 16, 2020 | 28.69 | 28.70 | 28.68 | 28.69 | 1,290,347 | +0.00(+0.00%) |
Apr 15, 2020 | 28.70 | 28.70 | 28.68 | 28.69 | 1,099,202 | +0.02(+0.07%) |
Apr 14, 2020 | 28.68 | 28.69 | 28.66 | 28.67 | 3,424,471 | +0.00(+0.00%) |
Apr 13, 2020 | 28.68 | 28.69 | 28.66 | 28.67 | 3,284,740 | -0.01(-0.03%) |
Apr 09, 2020 | 28.66 | 28.69 | 28.66 | 28.68 | 2,458,605 | +0.03(+0.10%) |
Apr 08, 2020 | 28.66 | 28.69 | 28.65 | 28.66 | 3,661,947 | -0.01(-0.03%) |
Apr 07, 2020 | 28.65 | 28.66 | 28.64 | 28.66 | 2,693,017 | +0.00(+0.00%) |
Apr 06, 2020 | 28.68 | 28.69 | 28.66 | 28.66 | 3,587,811 | -0.01(-0.03%) |
Apr 03, 2020 | 28.68 | 28.69 | 28.66 | 28.67 | 3,133,435 | +0.01(+0.03%) |
Apr 02, 2020 | 28.68 | 28.71 | 28.66 | 28.66 | 3,313,123 | +0.00(+0.00%) |
Apr 01, 2020 | 28.66 | 28.70 | 28.66 | 28.66 | 3,373,848 | -0.01(-0.02%) |
Mar 31, 2020 | 28.68 | 28.69 | 28.65 | 28.67 | 2,189,423 | +0.02(+0.07%) |
Mar 30, 2020 | 28.65 | 28.69 | 28.64 | 28.65 | 7,174,081 | +0.00(+0.00%) |
Mar 27, 2020 | 28.66 | 28.66 | 28.59 | 28.65 | 100,057,304 | -0.01(-0.03%) |
Mar 26, 2020 | 28.64 | 28.67 | 28.62 | 28.66 | 2,879,013 | +0.05(+0.16%) |
Mar 25, 2020 | 28.63 | 28.64 | 28.59 | 28.61 | 2,560,617 | +0.00(+0.00%) |
Mar 24, 2020 | 28.59 | 28.62 | 28.58 | 28.61 | 3,213,151 | -0.01(-0.03%) |
Mar 23, 2020 | 28.68 | 28.69 | 28.62 | 28.62 | 5,480,858 | +0.01(+0.03%) |
Mar 20, 2020 | 28.47 | 28.63 | 28.47 | 28.61 | 5,847,264 | +0.09(+0.33%) |
Mar 19, 2020 | 28.54 | 28.61 | 28.47 | 28.52 | 4,695,407 | +0.03(+0.10%) |
Mar 18, 2020 | 28.47 | 29.30 | 28.47 | 28.49 | 5,262,256 | +0.03(+0.10%) |
Mar 17, 2020 | 28.61 | 28.61 | 28.46 | 28.47 | 9,877,520 | -0.13(-0.46%) |
Mar 16, 2020 | 28.56 | 28.67 | 28.53 | 28.60 | 2,550,825 | +0.10(+0.36%) |
Mar 13, 2020 | 28.49 | 28.57 | 28.46 | 28.49 | 4,752,429 | -0.05(-0.16%) |
Mar 12, 2020 | 28.52 | 28.62 | 28.43 | 28.54 | 5,619,470 | +0.04(+0.13%) |
Mar 11, 2020 | 28.53 | 28.54 | 28.45 | 28.50 | 3,735,984 | +0.03(+0.10%) |
Mar 10, 2020 | 28.54 | 28.57 | 28.47 | 28.47 | 9,775,773 | -0.15(-0.52%) |
Mar 09, 2020 | 28.55 | 28.66 | 28.55 | 28.62 | 103,402,104 | +0.13(+0.46%) |
Mar 06, 2020 | 28.53 | 28.55 | 28.48 | 28.49 | 1,019,831 | +0.04(+0.13%) |
Mar 05, 2020 | 28.47 | 28.47 | 28.45 | 28.46 | 1,389,988 | +0.04(+0.13%) |
Mar 04, 2020 | 28.42 | 28.44 | 28.41 | 28.42 | 1,091,581 | +0.02(+0.07%) |
Mar 03, 2020 | 28.30 | 28.44 | 28.30 | 28.40 | 1,899,477 | +0.11(+0.40%) |