Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.23 | 27.23 | 27.23 | 0 | -0.17(-0.62%) | |
Jul 29, 2021 | 27.38 | 27.40 | 27.27 | 27.40 | 8,801 | -0.25(-0.90%) |
Jul 28, 2021 | 27.29 | 27.65 | 27.26 | 27.65 | 20,100 | +0.78(+2.90%) |
Jul 27, 2021 | 26.75 | 26.88 | 26.67 | 26.87 | 7,845 | -0.46(-1.68%) |
Jul 26, 2021 | 27.33 | 27.33 | 27.33 | 27.33 | 155 | -0.49(-1.76%) |
Jul 23, 2021 | 27.78 | 27.82 | 27.78 | 27.82 | 400 | -0.44(-1.56%) |
Jul 22, 2021 | 28.21 | 28.26 | 28.21 | 28.26 | 270 | -0.15(-0.53%) |
Jul 21, 2021 | 28.32 | 28.41 | 28.32 | 28.41 | 1,599 | -0.19(-0.66%) |
Jul 20, 2021 | 28.57 | 28.64 | 28.48 | 28.60 | 9,950 | -0.19(-0.66%) |
Jul 19, 2021 | 28.78 | 28.79 | 28.68 | 28.79 | 990 | +0.24(+0.84%) |
Jul 16, 2021 | 28.58 | 28.58 | 28.52 | 28.55 | 700 | -0.06(-0.21%) |
Jul 15, 2021 | 28.63 | 28.63 | 28.54 | 28.61 | 4,368 | +0.16(+0.56%) |
Jul 14, 2021 | 28.45 | 28.45 | 28.45 | 28.45 | 102 | +0.15(+0.53%) |
Jul 13, 2021 | 28.56 | 28.56 | 28.25 | 28.30 | 5,344 | -0.05(-0.18%) |
Jul 12, 2021 | 28.42 | 28.42 | 28.23 | 28.35 | 6,553 | -0.10(-0.35%) |
Jul 09, 2021 | 28.29 | 28.45 | 28.26 | 28.45 | 1,000 | +0.18(+0.64%) |
Jul 08, 2021 | 28.23 | 28.27 | 28.23 | 28.27 | 1,200 | -0.31(-1.08%) |
Jul 07, 2021 | 28.48 | 28.64 | 28.38 | 28.58 | 8,900 | +0.43(+1.53%) |
Jul 06, 2021 | 28.31 | 28.31 | 28.15 | 28.15 | 1,800 | -0.40(-1.40%) |
Jul 05, 2021 | 28.54 | 28.55 | 28.54 | 28.55 | 1,000 | +0.06(+0.21%) |
Jul 02, 2021 | 28.56 | 28.56 | 28.49 | 28.49 | 300 | -0.26(-0.90%) |
Jun 30, 2021 | 28.75 | 28.75 | 28.75 | 0 | -0.02(-0.07%) | |
Jun 29, 2021 | 28.80 | 28.82 | 28.76 | 28.77 | 3,779 | +0.13(+0.45%) |
Jun 28, 2021 | 28.52 | 28.66 | 28.52 | 28.64 | 11,026 | +0.19(+0.67%) |
Jun 25, 2021 | 28.43 | 28.45 | 28.36 | 28.45 | 787 | -0.05(-0.18%) |
Jun 24, 2021 | 28.41 | 28.50 | 28.41 | 28.50 | 1,144 | +0.25(+0.88%) |
Jun 23, 2021 | 28.33 | 28.34 | 28.20 | 28.25 | 8,692 | +0.02(+0.07%) |
Jun 22, 2021 | 28.23 | 28.23 | 28.03 | 28.23 | 4,709 | -0.26(-0.91%) |
Jun 21, 2021 | 28.36 | 28.49 | 28.29 | 28.49 | 800 | +0.11(+0.39%) |
Jun 18, 2021 | 28.31 | 28.38 | 28.27 | 28.38 | 3,746 | -0.02(-0.07%) |
Jun 17, 2021 | 28.41 | 28.44 | 28.40 | 28.40 | 4,770 | +0.41(+1.46%) |
Jun 16, 2021 | 28.22 | 28.22 | 27.86 | 27.99 | 10,731 | -0.26(-0.92%) |
Jun 15, 2021 | 28.36 | 28.36 | 28.16 | 28.25 | 2,942 | -0.15(-0.53%) |
Jun 14, 2021 | 28.40 | 28.41 | 28.35 | 28.40 | 900 | +0.25(+0.89%) |
Jun 11, 2021 | 28.24 | 28.24 | 28.15 | 28.15 | 891 | +0.00(+0.00%) |
Jun 10, 2021 | 28.11 | 28.17 | 28.11 | 28.15 | 1,400 | +0.27(+0.97%) |
Jun 09, 2021 | 27.85 | 27.91 | 27.85 | 27.88 | 937 | -0.04(-0.14%) |
Jun 08, 2021 | 27.88 | 27.95 | 27.83 | 27.92 | 3,000 | +0.06(+0.22%) |
Jun 07, 2021 | 27.88 | 27.91 | 27.83 | 27.86 | 9,007 | -0.28(-1.00%) |
Jun 04, 2021 | 28.08 | 28.16 | 28.05 | 28.14 | 8,400 | +0.35(+1.26%) |
Jun 03, 2021 | 27.97 | 28.00 | 27.79 | 27.79 | 875 | -0.19(-0.68%) |
Jun 02, 2021 | 27.97 | 27.98 | 27.95 | 27.98 | 613 | -0.17(-0.60%) |
Jun 01, 2021 | 28.08 | 28.15 | 27.93 | 28.15 | 1,718 | +0.39(+1.40%) |
May 31, 2021 | 27.72 | 27.76 | 27.72 | 27.76 | 1,224 | +0.07(+0.25%) |
May 28, 2021 | 27.58 | 27.71 | 27.58 | 27.69 | 5,415 | +0.20(+0.73%) |
May 27, 2021 | 27.49 | 27.50 | 27.48 | 27.49 | 1,500 | -0.10(-0.36%) |
May 26, 2021 | 27.42 | 27.59 | 27.42 | 27.59 | 6,770 | +0.51(+1.88%) |
May 25, 2021 | 27.26 | 27.26 | 27.08 | 27.08 | 5,390 | +0.35(+1.31%) |
May 21, 2021 | 26.73 | 26.73 | 26.73 | 0 | -0.19(-0.71%) | |
May 20, 2021 | 26.92 | 26.99 | 26.92 | 26.92 | 4,000 | +0.27(+1.01%) |
May 19, 2021 | 26.52 | 26.67 | 26.48 | 26.65 | 2,750 | -0.08(-0.30%) |
May 18, 2021 | 26.77 | 26.79 | 26.72 | 26.73 | 2,107 | +0.34(+1.29%) |
May 17, 2021 | 26.15 | 26.39 | 26.14 | 26.39 | 3,995 | -0.09(-0.34%) |
May 14, 2021 | 26.44 | 26.48 | 26.44 | 26.48 | 794 | +0.37(+1.42%) |
May 13, 2021 | 26.26 | 26.26 | 26.02 | 26.11 | 8,925 | +0.11(+0.42%) |
May 12, 2021 | 26.10 | 26.10 | 25.97 | 26.00 | 3,113 | -0.77(-2.88%) |
May 11, 2021 | 26.43 | 26.77 | 26.43 | 26.77 | 9,290 | +0.07(+0.26%) |
May 10, 2021 | 27.07 | 27.07 | 26.70 | 26.70 | 13,040 | -0.59(-2.16%) |
May 07, 2021 | 27.25 | 27.34 | 27.25 | 27.29 | 1,193 | +0.37(+1.37%) |
May 06, 2021 | 27.00 | 27.04 | 26.91 | 26.92 | 2,574 | -0.13(-0.48%) |
May 05, 2021 | 27.06 | 27.10 | 27.03 | 27.05 | 105,608 | +0.20(+0.74%) |
May 04, 2021 | 27.12 | 27.12 | 26.83 | 26.85 | 2,534 | -0.42(-1.54%) |