Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.50 | 0 | -0.25(-1.49%) | |||
Oct 28, 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 200 | -0.05(-0.30%) |
Oct 27, 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 500 | +0.00(+0.00%) |
Oct 26, 2022 | 16.50 | 16.80 | 16.50 | 16.80 | 2,402 | -0.03(-0.18%) |
Oct 25, 2022 | 16.83 | 16.83 | 16.83 | 16.83 | 1,078 | -0.02(-0.12%) |
Oct 24, 2022 | 16.85 | 50 | +0.49(+3.00%) | |||
Oct 20, 2022 | 16.36 | 0 | -0.46(-2.73%) | |||
Oct 19, 2022 | 16.70 | 16.83 | 16.70 | 16.82 | 499 | -0.01(-0.06%) |
Oct 18, 2022 | 16.83 | 16.83 | 16.83 | 16.83 | 100 | +0.41(+2.50%) |
Oct 17, 2022 | 16.70 | 16.70 | 16.42 | 16.42 | 1,300 | -0.33(-1.97%) |
Oct 14, 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 1,000 | -0.05(-0.30%) |
Oct 12, 2022 | 16.80 | 0 | +0.00(+0.00%) | |||
Oct 07, 2022 | 16.80 | 0 | +0.00(+0.00%) | |||
Oct 06, 2022 | 16.92 | 16.92 | 16.80 | 16.80 | 3,200 | -0.40(-2.33%) |
Oct 05, 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 1,000 | +0.00(+0.00%) |
Oct 04, 2022 | 17.20 | 17.24 | 17.20 | 17.20 | 2,000 | +0.31(+1.84%) |
Oct 03, 2022 | 17.00 | 17.00 | 16.89 | 16.89 | 2,800 | -0.11(-0.65%) |
Sep 30, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 1,711 | -0.19(-1.11%) |
Sep 29, 2022 | 17.00 | 17.19 | 17.00 | 17.19 | 1,200 | +0.30(+1.78%) |
Sep 28, 2022 | 16.80 | 16.89 | 16.80 | 16.89 | 4,508 | +0.14(+0.84%) |
Sep 26, 2022 | 16.75 | 0 | -0.07(-0.42%) | |||
Sep 23, 2022 | 17.00 | 17.00 | 16.82 | 16.82 | 300 | -0.13(-0.77%) |
Sep 15, 2022 | 16.95 | 0 | +0.05(+0.30%) | |||
Sep 13, 2022 | 16.90 | 0 | -0.10(-0.59%) | |||
Sep 12, 2022 | 16.90 | 17.01 | 16.90 | 17.00 | 3,800 | +0.00(+0.00%) |
Sep 09, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 450 | +0.24(+1.43%) |
Sep 08, 2022 | 16.76 | 16.76 | 16.76 | 16.76 | 100 | -0.04(-0.24%) |
Sep 07, 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 700 | +0.05(+0.30%) |
Sep 06, 2022 | 16.99 | 17.00 | 16.75 | 16.75 | 3,550 | +0.00(+0.00%) |
Aug 29, 2022 | 16.75 | 0 | -0.01(-0.06%) | |||
Aug 26, 2022 | 16.76 | 16.76 | 16.76 | 16.76 | 100 | -0.17(-1.00%) |
Aug 25, 2022 | 16.90 | 16.93 | 16.90 | 16.93 | 2,065 | +0.08(+0.47%) |
Aug 24, 2022 | 16.75 | 17.00 | 16.75 | 16.85 | 2,900 | +0.00(+0.00%) |
Aug 22, 2022 | 16.85 | 0 | -0.15(-0.88%) | |||
Aug 18, 2022 | 17.00 | 0 | +0.00(+0.00%) | |||
Aug 17, 2022 | 16.72 | 17.00 | 16.72 | 17.00 | 1,900 | +0.30(+1.80%) |
Aug 16, 2022 | 16.61 | 16.70 | 16.61 | 16.70 | 500 | +0.09(+0.54%) |
Aug 15, 2022 | 16.61 | 16.61 | 16.61 | 16.61 | 101 | +0.01(+0.06%) |
Aug 11, 2022 | 16.60 | 0 | +0.10(+0.61%) | |||
Aug 10, 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 162 | +0.50(+3.12%) |
Aug 08, 2022 | 16.00 | 0 | -0.20(-1.23%) | |||
Aug 05, 2022 | 16.21 | 16.21 | 16.20 | 16.20 | 2,181 | +0.00(+0.00%) |
Aug 04, 2022 | 16.15 | 16.20 | 16.15 | 16.20 | 600 | +0.25(+1.57%) |
Aug 03, 2022 | 16.20 | 16.20 | 15.95 | 15.95 | 6,000 | -0.15(-0.93%) |
Aug 02, 2022 | 16.10 | 16.10 | 16.10 | 16.10 | 107 | +0.10(+0.63%) |
Jul 29, 2022 | 16.00 | 0 | -0.19(-1.17%) | |||
Jul 28, 2022 | 15.95 | 16.19 | 15.95 | 16.19 | 400 | +0.24(+1.50%) |
Jul 27, 2022 | 15.91 | 15.95 | 15.90 | 15.95 | 2,300 | +0.04(+0.25%) |
Jul 26, 2022 | 15.91 | 15.91 | 15.91 | 15.91 | 190 | -0.09(-0.56%) |
Jul 25, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 958 | +0.00(+0.00%) |
Jul 21, 2022 | 16.00 | 0 | -0.07(-0.44%) | |||
Jul 20, 2022 | 16.07 | 16.07 | 16.07 | 16.07 | 201 | +0.00(+0.00%) |
Jul 19, 2022 | 16.08 | 16.08 | 16.07 | 16.07 | 1,800 | +0.00(+0.00%) |
Jul 18, 2022 | 15.97 | 16.07 | 15.97 | 16.07 | 1,047 | -0.13(-0.80%) |
Jul 15, 2022 | 16.20 | 16.20 | 16.20 | 16.20 | 200 | +0.20(+1.25%) |
Jul 13, 2022 | 16.00 | 0 | -0.30(-1.84%) | |||
Jul 12, 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 300 | +0.30(+1.88%) |
Jul 08, 2022 | 16.00 | 0 | -0.01(-0.06%) | |||
Jul 04, 2022 | 16.01 | 6 | +0.00(+0.00%) | |||
Jun 30, 2022 | 16.01 | 0 | -0.04(-0.25%) | |||
Jun 29, 2022 | 16.05 | 16.05 | 16.05 | 16.05 | 1,800 | -0.05(-0.31%) |
Jun 28, 2022 | 16.51 | 16.51 | 16.10 | 16.10 | 5,840 | -0.20(-1.23%) |
Jun 23, 2022 | 16.30 | 0 | +0.00(+0.00%) | |||
Jun 22, 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 100 | -0.01(-0.06%) |
Jun 21, 2022 | 16.75 | 16.75 | 16.30 | 16.31 | 4,427 | -0.66(-3.89%) |
Jun 20, 2022 | 17.20 | 17.20 | 16.73 | 16.97 | 2,302 | -0.53(-3.03%) |
Jun 17, 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 100 | -0.10(-0.57%) |
Jun 16, 2022 | 17.60 | 17.74 | 17.60 | 17.60 | 1,700 | -0.15(-0.85%) |
Jun 14, 2022 | 17.75 | 45 | -0.35(-1.93%) | |||
Jun 13, 2022 | 18.46 | 18.46 | 18.10 | 18.10 | 1,235 | -0.36(-1.95%) |
Jun 10, 2022 | 18.46 | 18.46 | 18.46 | 18.46 | 191 | -0.14(-0.75%) |
Jun 09, 2022 | 18.55 | 18.60 | 18.55 | 18.60 | 1,300 | +0.10(+0.54%) |
Jun 08, 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 1,500 | -0.03(-0.16%) |
Jun 07, 2022 | 18.40 | 18.53 | 18.40 | 18.53 | 976 | +0.27(+1.48%) |
Jun 06, 2022 | 18.25 | 18.26 | 18.25 | 18.26 | 600 | -0.03(-0.16%) |
Jun 02, 2022 | 18.29 | 0 | +0.12(+0.66%) | |||
Jun 01, 2022 | 18.30 | 18.30 | 18.17 | 18.17 | 754 | -0.08(-0.44%) |
May 31, 2022 | 18.10 | 18.25 | 18.04 | 18.25 | 874 | +0.23(+1.28%) |
May 30, 2022 | 18.02 | 18.03 | 18.02 | 18.02 | 1,114 | -0.18(-0.99%) |
May 27, 2022 | 18.20 | 18.30 | 18.20 | 18.20 | 5,100 | +0.05(+0.28%) |
May 26, 2022 | 18.15 | 18.15 | 18.15 | 18.15 | 3,800 | +0.25(+1.40%) |
May 25, 2022 | 18.20 | 18.20 | 17.90 | 17.90 | 2,200 | -0.30(-1.65%) |
May 24, 2022 | 18.25 | 18.25 | 18.20 | 18.20 | 3,000 | -0.84(-4.41%) |
May 18, 2022 | 19.04 | 0 | +0.04(+0.21%) | |||
May 17, 2022 | 18.73 | 19.20 | 18.73 | 19.00 | 3,000 | +0.50(+2.70%) |
May 13, 2022 | 18.50 | 0 | +0.05(+0.27%) | |||
May 12, 2022 | 18.45 | 18.45 | 18.45 | 18.45 | 100 | +0.05(+0.27%) |
May 11, 2022 | 18.50 | 18.50 | 18.40 | 18.40 | 2,155 | -0.34(-1.81%) |
May 09, 2022 | 18.74 | 0 | +0.19(+1.02%) | |||
May 06, 2022 | 18.50 | 18.55 | 18.50 | 18.55 | 1,500 | +0.00(+0.00%) |
May 05, 2022 | 18.60 | 18.60 | 18.55 | 18.55 | 12,894 | -0.05(-0.27%) |
May 04, 2022 | 18.55 | 18.60 | 18.55 | 18.60 | 4,925 | +0.00(+0.00%) |
May 03, 2022 | 18.60 | 18.60 | 18.60 | 18.60 | 100 | -0.06(-0.32%) |
May 02, 2022 | 18.65 | 18.66 | 18.65 | 18.66 | 200 | -0.14(-0.74%) |
Apr 29, 2022 | 18.80 | 18.85 | 18.80 | 18.80 | 4,325 | +0.00(+0.00%) |
Apr 28, 2022 | 18.80 | 18.80 | 18.80 | 18.80 | 300 | -0.20(-1.05%) |
Apr 25, 2022 | 19.00 | 0 | -0.20(-1.04%) | |||
Apr 22, 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 575 | +0.00(+0.00%) |
Apr 21, 2022 | 19.22 | 19.22 | 19.20 | 19.20 | 600 | -0.29(-1.49%) |
Apr 20, 2022 | 18.95 | 19.86 | 18.95 | 19.49 | 5,047 | +0.54(+2.85%) |
Apr 18, 2022 | 18.95 | 0 | -0.05(-0.26%) | |||
Apr 13, 2022 | 19.00 | 0 | +0.00(+0.00%) | |||
Apr 12, 2022 | 18.76 | 19.00 | 18.76 | 19.00 | 725 | +0.32(+1.71%) |
Apr 11, 2022 | 18.68 | 18.68 | 18.68 | 18.68 | 216 | -0.35(-1.84%) |
Apr 08, 2022 | 19.25 | 19.25 | 19.03 | 19.03 | 600 | -0.17(-0.89%) |
Apr 07, 2022 | 18.99 | 19.29 | 18.99 | 19.20 | 16,226 | +0.20(+1.05%) |
Apr 06, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 3,305 | +0.00(+0.00%) |
Apr 05, 2022 | 18.98 | 19.00 | 18.98 | 19.00 | 4,600 | +0.35(+1.88%) |
Apr 04, 2022 | 18.65 | 18.65 | 18.65 | 18.65 | 200 | +0.00(+0.00%) |
Apr 01, 2022 | 18.65 | 18.65 | 18.65 | 18.65 | 802 | -0.35(-1.84%) |
Mar 25, 2022 | 19.00 | 0 | +0.41(+2.21%) | |||
Mar 24, 2022 | 18.59 | 18.59 | 18.59 | 18.59 | 200 | +0.00(+0.00%) |
Mar 23, 2022 | 18.59 | 18.59 | 18.59 | 18.59 | 100 | +0.04(+0.22%) |
Mar 22, 2022 | 18.55 | 18.57 | 18.55 | 18.55 | 2,000 | +0.00(+0.00%) |
Mar 21, 2022 | 18.89 | 18.89 | 18.55 | 18.55 | 1,704 | -0.07(-0.38%) |
Mar 18, 2022 | 18.65 | 18.65 | 18.60 | 18.62 | 1,656 | -0.03(-0.16%) |
Mar 16, 2022 | 18.65 | 0 | +0.00(+0.00%) | |||
Mar 15, 2022 | 18.58 | 18.65 | 18.55 | 18.65 | 6,800 | -0.35(-1.84%) |
Mar 11, 2022 | 19.00 | 0 | +0.25(+1.33%) | |||
Mar 09, 2022 | 18.75 | 48 | +0.20(+1.08%) | |||
Mar 07, 2022 | 18.55 | 52 | +0.00(+0.00%) | |||
Mar 04, 2022 | 18.55 | 18.55 | 18.55 | 18.55 | 300 | -0.01(-0.05%) |
Mar 02, 2022 | 18.56 | 57 | -0.10(-0.54%) | |||
Feb 28, 2022 | 18.66 | 10 | +0.11(+0.59%) | |||
Feb 25, 2022 | 18.74 | 18.55 | 18.55 | 18.55 | 12,043 | +0.00(+0.00%) |
Feb 24, 2022 | 18.55 | 18.55 | 18.55 | 18.55 | 800 | -0.15(-0.80%) |
Feb 23, 2022 | 18.75 | 18.75 | 18.66 | 18.70 | 7,800 | +0.13(+0.70%) |
Feb 22, 2022 | 18.56 | 18.57 | 18.55 | 18.57 | 2,701 | +0.02(+0.11%) |
Feb 18, 2022 | 18.55 | 0 | -0.01(-0.05%) | |||
Feb 16, 2022 | 18.56 | 1 | +0.01(+0.05%) | |||
Feb 15, 2022 | 18.52 | 18.55 | 18.51 | 18.55 | 3,600 | +0.04(+0.22%) |
Feb 14, 2022 | 18.67 | 18.67 | 18.51 | 18.51 | 2,700 | +0.00(+0.00%) |
Feb 11, 2022 | 18.50 | 18.55 | 18.50 | 18.51 | 30,000 | +0.35(+1.93%) |
Feb 10, 2022 | 18.16 | 18.16 | 18.15 | 18.16 | 1,400 | -0.09(-0.49%) |
Feb 09, 2022 | 18.25 | 18.25 | 18.23 | 18.25 | 737 | +0.02(+0.11%) |
Feb 08, 2022 | 18.15 | 18.23 | 18.10 | 18.23 | 4,400 | +0.13(+0.72%) |
Feb 07, 2022 | 18.10 | 18.10 | 18.10 | 18.10 | 4,778 | +0.08(+0.44%) |
Feb 04, 2022 | 18.00 | 18.02 | 18.00 | 18.02 | 4,255 | +0.02(+0.11%) |
Feb 02, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 600 | -0.05(-0.28%) |
Feb 01, 2022 | 18.01 | 18.05 | 18.01 | 18.05 | 4,800 | +0.30(+1.69%) |
Jan 31, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 500 | +0.00(+0.00%) |
Jan 28, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 1,000 | +0.00(+0.00%) |
Jan 27, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 2,100 | -0.01(-0.06%) |
Jan 26, 2022 | 17.75 | 17.76 | 17.75 | 17.76 | 580 | +0.01(+0.06%) |
Jan 25, 2022 | 17.80 | 17.80 | 17.75 | 17.75 | 1,500 | +0.00(+0.00%) |
Jan 24, 2022 | 17.76 | 17.76 | 17.75 | 17.75 | 1,560 | -0.30(-1.66%) |
Jan 21, 2022 | 18.05 | 18.05 | 18.05 | 18.05 | 15,200 | -0.05(-0.28%) |
Jan 20, 2022 | 18.08 | 18.10 | 18.05 | 18.10 | 15,100 | -0.10(-0.55%) |
Jan 19, 2022 | 18.08 | 18.20 | 18.08 | 18.20 | 500 | -0.29(-1.57%) |
Jan 17, 2022 | 18.49 | 0 | +0.44(+2.44%) | |||
Jan 14, 2022 | 18.05 | 18.05 | 18.05 | 18.05 | 400 | +0.00(+0.00%) |
Jan 13, 2022 | 18.05 | 18.05 | 18.05 | 18.05 | 1,900 | -0.02(-0.11%) |
Jan 12, 2022 | 18.06 | 18.07 | 18.05 | 18.07 | 627 | +0.02(+0.11%) |
Jan 11, 2022 | 18.05 | 18.06 | 18.05 | 18.05 | 770 | +0.00(+0.00%) |
Jan 10, 2022 | 18.05 | 18.07 | 18.05 | 18.05 | 6,500 | +0.00(+0.00%) |
Jan 07, 2022 | 18.05 | 18.05 | 18.05 | 18.05 | 400 | +0.03(+0.17%) |
Jan 06, 2022 | 18.00 | 18.02 | 17.95 | 18.02 | 1,211 | -0.03(-0.17%) |
Jan 05, 2022 | 18.00 | 18.14 | 18.00 | 18.05 | 13,350 | +0.05(+0.28%) |
Jan 04, 2022 | 17.92 | 18.01 | 17.92 | 18.00 | 1,707 | +0.20(+1.12%) |
Dec 31, 2021 | 17.80 | 17.80 | 17.80 | 0 | +0.40(+2.30%) | |
Dec 30, 2021 | 17.40 | 17.42 | 17.40 | 17.40 | 1,100 | -0.10(-0.57%) |
Dec 29, 2021 | 17.40 | 17.50 | 17.40 | 17.50 | 525 | +0.10(+0.57%) |
Dec 23, 2021 | 17.40 | 17.40 | 17.40 | 0 | +0.35(+2.05%) | |
Dec 22, 2021 | 17.05 | 17.05 | 17.05 | 17.05 | 1,558 | +0.05(+0.29%) |
Dec 21, 2021 | 17.15 | 17.15 | 17.00 | 17.00 | 5,606 | +0.00(+0.00%) |
Dec 20, 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 300 | +0.00(+0.00%) |
Dec 17, 2021 | 17.15 | 17.15 | 16.98 | 17.00 | 3,000 | -0.21(-1.22%) |
Dec 13, 2021 | 17.21 | 17.21 | 17.21 | 7 | +0.01(+0.06%) | |
Dec 10, 2021 | 17.00 | 17.20 | 17.00 | 17.20 | 4,000 | +0.45(+2.69%) |
Dec 09, 2021 | 16.75 | 16.75 | 16.75 | 16.75 | 510 | -0.25(-1.47%) |
Dec 08, 2021 | 17.00 | 17.00 | 16.95 | 17.00 | 2,900 | -0.25(-1.45%) |
Dec 07, 2021 | 17.24 | 17.25 | 17.24 | 17.25 | 2,200 | +0.25(+1.47%) |
Dec 06, 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 3,824 | +0.00(+0.00%) |
Dec 03, 2021 | 17.01 | 17.01 | 17.00 | 17.00 | 600 | +0.00(+0.00%) |
Dec 02, 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 600 | +0.00(+0.00%) |
Dec 01, 2021 | 16.75 | 17.22 | 16.75 | 17.00 | 2,777 | +0.01(+0.06%) |
Nov 30, 2021 | 17.25 | 17.25 | 16.99 | 16.99 | 6,700 | -0.51(-2.91%) |
Nov 26, 2021 | 17.50 | 17.50 | 17.50 | 0 | +0.30(+1.74%) | |
Nov 24, 2021 | 17.20 | 17.20 | 17.20 | 0 | +0.02(+0.12%) | |
Nov 23, 2021 | 17.25 | 17.25 | 17.18 | 17.18 | 3,400 | -0.05(-0.29%) |
Nov 22, 2021 | 17.23 | 17.23 | 17.23 | 17.23 | 501 | +0.03(+0.17%) |
Nov 19, 2021 | 17.22 | 17.22 | 17.20 | 17.20 | 2,610 | -0.16(-0.92%) |
Nov 18, 2021 | 17.36 | 17.36 | 17.36 | 17.36 | 100 | +0.06(+0.35%) |
Nov 17, 2021 | 17.30 | 17.30 | 17.30 | 17.30 | 800 | +0.05(+0.29%) |
Nov 16, 2021 | 17.27 | 17.30 | 17.25 | 17.25 | 900 | -0.16(-0.92%) |
Nov 15, 2021 | 17.41 | 17.41 | 17.41 | 17.41 | 100 | -0.24(-1.36%) |
Nov 11, 2021 | 17.65 | 17.65 | 17.65 | 0 | +0.45(+2.62%) | |
Nov 08, 2021 | 17.20 | 17.20 | 17.20 | 0 | +0.05(+0.29%) | |
Nov 05, 2021 | 17.09 | 17.15 | 17.09 | 17.15 | 804 | +0.07(+0.41%) |
Nov 04, 2021 | 17.15 | 17.15 | 17.08 | 17.08 | 15,400 | -0.02(-0.12%) |
Nov 03, 2021 | 17.30 | 17.30 | 17.10 | 17.10 | 1,900 | -0.25(-1.44%) |
Nov 02, 2021 | 17.91 | 17.91 | 17.35 | 17.35 | 3,600 | -0.55(-3.07%) |