Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.14 | 13.17 | 13.14 | 13.15 | 10,018 | +0.11(+0.84%) |
Nov 29, 2022 | 13.07 | 13.07 | 12.98 | 13.04 | 2,676 | +0.11(+0.85%) |
Nov 28, 2022 | 12.95 | 12.95 | 12.93 | 12.93 | 6,600 | -0.04(-0.31%) |
Nov 25, 2022 | 13.00 | 13.00 | 12.97 | 12.97 | 1,157 | +0.02(+0.15%) |
Nov 24, 2022 | 12.95 | 12.95 | 12.95 | 12.95 | 502 | +0.01(+0.08%) |
Nov 23, 2022 | 12.90 | 12.94 | 12.86 | 12.94 | 2,600 | +0.10(+0.78%) |
Nov 18, 2022 | 12.84 | 95 | -0.04(-0.31%) | |||
Nov 17, 2022 | 12.86 | 12.88 | 12.86 | 12.88 | 7,000 | +0.01(+0.08%) |
Nov 16, 2022 | 12.91 | 12.91 | 12.85 | 12.87 | 16,705 | -0.04(-0.31%) |
Nov 15, 2022 | 12.90 | 12.95 | 12.90 | 12.91 | 7,600 | -0.16(-1.22%) |
Nov 11, 2022 | 13.07 | 0 | +0.03(+0.23%) | |||
Nov 10, 2022 | 13.04 | 13.04 | 13.04 | 13.04 | 100 | +0.13(+1.01%) |
Nov 09, 2022 | 12.93 | 12.95 | 12.91 | 12.91 | 7,926 | -0.18(-1.38%) |
Nov 07, 2022 | 13.09 | 15 | +0.05(+0.38%) | |||
Nov 04, 2022 | 13.03 | 13.04 | 13.03 | 13.04 | 1,200 | -0.07(-0.53%) |
Nov 03, 2022 | 13.15 | 13.15 | 13.05 | 13.11 | 11,334 | -0.01(-0.08%) |
Nov 02, 2022 | 13.12 | 13.12 | 13.12 | 13.12 | 201 | -0.04(-0.30%) |
Nov 01, 2022 | 13.15 | 13.16 | 13.15 | 13.16 | 1,800 | -0.06(-0.45%) |
Oct 31, 2022 | 13.16 | 13.22 | 13.16 | 13.22 | 1,100 | +0.03(+0.23%) |
Oct 27, 2022 | 13.19 | 38 | -0.11(-0.83%) | |||
Oct 26, 2022 | 13.32 | 13.32 | 13.30 | 13.30 | 9,700 | +0.13(+0.99%) |
Oct 25, 2022 | 13.17 | 13.17 | 13.17 | 13.17 | 1,500 | +0.00(+0.00%) |
Oct 24, 2022 | 13.18 | 13.18 | 13.17 | 13.17 | 9,000 | -0.01(-0.08%) |
Oct 21, 2022 | 13.18 | 13.18 | 13.18 | 13.18 | 249 | -0.08(-0.60%) |
Oct 20, 2022 | 13.12 | 13.26 | 13.12 | 13.26 | 1,400 | +0.14(+1.07%) |
Oct 19, 2022 | 13.31 | 13.31 | 13.12 | 13.12 | 200 | -0.16(-1.20%) |
Oct 18, 2022 | 13.24 | 13.28 | 13.24 | 13.28 | 4,396 | +0.18(+1.37%) |
Oct 17, 2022 | 12.98 | 13.11 | 12.96 | 13.10 | 19,120 | +0.18(+1.39%) |
Oct 13, 2022 | 12.92 | 55 | -0.07(-0.54%) | |||
Oct 12, 2022 | 12.99 | 12.99 | 12.99 | 12.99 | 202 | -0.07(-0.54%) |
Oct 11, 2022 | 13.21 | 13.22 | 13.06 | 13.06 | 4,200 | -0.17(-1.28%) |
Oct 07, 2022 | 13.23 | 0 | -0.11(-0.82%) | |||
Oct 05, 2022 | 13.34 | 50 | +0.07(+0.53%) | |||
Oct 04, 2022 | 13.29 | 13.29 | 13.27 | 13.27 | 1,500 | -0.09(-0.67%) |
Oct 03, 2022 | 13.35 | 13.36 | 13.35 | 13.36 | 1,063 | +0.03(+0.23%) |
Sep 30, 2022 | 13.34 | 13.34 | 13.33 | 13.33 | 1,056 | +0.00(+0.00%) |
Sep 29, 2022 | 13.33 | 13.33 | 13.33 | 13.33 | 433 | -0.17(-1.26%) |
Sep 28, 2022 | 13.35 | 13.50 | 13.32 | 13.50 | 6,200 | +0.10(+0.75%) |
Sep 27, 2022 | 13.27 | 13.40 | 13.27 | 13.40 | 1,300 | +0.03(+0.22%) |
Sep 26, 2022 | 13.47 | 13.47 | 13.35 | 13.37 | 1,800 | -0.23(-1.69%) |
Sep 23, 2022 | 13.70 | 13.70 | 13.50 | 13.60 | 23,900 | -0.22(-1.59%) |
Sep 22, 2022 | 13.82 | 13.85 | 13.82 | 13.82 | 2,457 | -0.08(-0.58%) |
Sep 21, 2022 | 14.03 | 14.03 | 13.90 | 13.90 | 624 | -0.21(-1.49%) |
Sep 15, 2022 | 14.11 | 0 | +0.02(+0.14%) | |||
Sep 14, 2022 | 14.06 | 14.09 | 14.05 | 14.09 | 2,500 | +0.03(+0.21%) |
Sep 13, 2022 | 14.08 | 14.08 | 14.06 | 14.06 | 1,502 | -0.14(-0.99%) |
Sep 09, 2022 | 14.20 | 0 | +0.02(+0.14%) | |||
Sep 06, 2022 | 14.18 | 0 | -0.13(-0.91%) | |||
Aug 30, 2022 | 14.31 | 0 | -0.02(-0.14%) | |||
Aug 26, 2022 | 14.33 | 0 | +0.05(+0.35%) | |||
Aug 22, 2022 | 14.28 | 0 | +0.00(+0.00%) | |||
Aug 19, 2022 | 14.29 | 14.29 | 14.28 | 14.28 | 3,200 | -0.03(-0.21%) |
Aug 18, 2022 | 14.36 | 14.37 | 14.31 | 14.31 | 2,200 | -0.02(-0.14%) |
Aug 17, 2022 | 14.21 | 14.42 | 14.21 | 14.33 | 3,600 | -0.04(-0.28%) |
Aug 16, 2022 | 14.40 | 14.40 | 14.37 | 14.37 | 600 | -0.07(-0.48%) |
Aug 12, 2022 | 14.44 | 0 | +0.11(+0.77%) | |||
Aug 10, 2022 | 14.33 | 7 | +0.10(+0.70%) | |||
Aug 05, 2022 | 14.23 | 0 | +0.03(+0.21%) | |||
Aug 04, 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 7,681 | +0.12(+0.85%) |
Aug 02, 2022 | 14.08 | 0 | -0.11(-0.78%) | |||
Jul 29, 2022 | 14.19 | 0 | +0.25(+1.79%) | |||
Jul 28, 2022 | 13.94 | 13.94 | 13.94 | 13.94 | 800 | +0.09(+0.65%) |
Jul 27, 2022 | 13.79 | 13.91 | 13.79 | 13.85 | 9,500 | -0.05(-0.36%) |
Jul 26, 2022 | 13.76 | 13.90 | 13.76 | 13.90 | 3,800 | +0.05(+0.36%) |
Jul 25, 2022 | 13.85 | 13.85 | 13.85 | 13.85 | 300 | +0.08(+0.58%) |
Jul 21, 2022 | 13.77 | 0 | -0.15(-1.08%) | |||
Jul 20, 2022 | 13.92 | 13.93 | 13.92 | 13.92 | 9,200 | -0.04(-0.29%) |
Jul 18, 2022 | 13.96 | 0 | -0.09(-0.64%) | |||
Jul 15, 2022 | 14.05 | 14.05 | 14.05 | 14.05 | 2,201 | -0.10(-0.71%) |
Jul 14, 2022 | 14.08 | 14.15 | 14.08 | 14.15 | 1,700 | +0.14(+1.00%) |
Jul 13, 2022 | 14.01 | 14.01 | 14.01 | 14.01 | 100 | -0.19(-1.34%) |
Jul 12, 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 800 | +0.02(+0.14%) |
Jul 11, 2022 | 14.18 | 14.18 | 14.18 | 14.18 | 101 | +0.00(+0.00%) |
Jul 08, 2022 | 14.17 | 14.19 | 14.17 | 14.18 | 3,525 | +0.08(+0.57%) |
Jul 06, 2022 | 14.10 | 0 | -0.05(-0.35%) | |||
Jul 05, 2022 | 14.22 | 14.23 | 14.14 | 14.15 | 8,703 | -0.14(-0.98%) |
Jun 30, 2022 | 14.29 | 0 | -0.04(-0.28%) | |||
Jun 29, 2022 | 14.45 | 14.45 | 14.30 | 14.33 | 4,096 | -0.03(-0.21%) |
Jun 28, 2022 | 14.37 | 14.38 | 14.36 | 14.36 | 450 | +0.00(+0.00%) |
Jun 27, 2022 | 14.17 | 14.36 | 14.17 | 14.36 | 602 | -0.04(-0.28%) |
Jun 24, 2022 | 14.39 | 14.40 | 14.39 | 14.40 | 2,700 | -0.13(-0.89%) |
Jun 23, 2022 | 14.53 | 14.53 | 14.53 | 14.53 | 402 | +0.32(+2.25%) |
Jun 22, 2022 | 14.21 | 14.21 | 14.21 | 14.21 | 148 | -0.36(-2.47%) |
Jun 15, 2022 | 14.57 | 25 | +0.01(+0.07%) | |||
Jun 14, 2022 | 14.65 | 14.65 | 14.56 | 14.56 | 8,300 | -0.12(-0.82%) |
Jun 13, 2022 | 14.78 | 14.78 | 14.68 | 14.68 | 5,700 | -0.15(-1.01%) |
Jun 10, 2022 | 14.84 | 14.84 | 14.83 | 14.83 | 4,600 | -0.07(-0.47%) |
Jun 09, 2022 | 15.10 | 15.11 | 14.90 | 14.90 | 9,700 | -0.23(-1.52%) |
Jun 08, 2022 | 15.13 | 15.13 | 15.12 | 15.13 | 14,938 | -0.11(-0.72%) |
Jun 03, 2022 | 15.24 | 0 | +0.21(+1.40%) | |||
Jun 02, 2022 | 14.94 | 15.03 | 14.94 | 15.03 | 1,700 | +0.01(+0.07%) |
Jun 01, 2022 | 15.02 | 15.02 | 15.02 | 15.02 | 402 | +0.08(+0.54%) |
May 31, 2022 | 14.95 | 14.95 | 14.94 | 14.94 | 348 | +0.30(+2.05%) |
May 27, 2022 | 14.64 | 0 | -0.08(-0.54%) | |||
May 26, 2022 | 14.72 | 14.72 | 14.72 | 14.72 | 433 | +0.20(+1.38%) |
May 24, 2022 | 14.52 | 0 | +0.00(+0.00%) | |||
May 17, 2022 | 14.52 | 0 | +0.04(+0.28%) | |||
May 16, 2022 | 14.48 | 14.48 | 14.48 | 14.48 | 400 | +0.00(+0.00%) |
May 13, 2022 | 14.52 | 14.53 | 14.48 | 14.48 | 8,300 | +0.13(+0.91%) |
May 12, 2022 | 14.35 | 14.35 | 14.35 | 14.35 | 288 | -0.06(-0.42%) |
May 11, 2022 | 14.41 | 14.41 | 14.41 | 14.41 | 167 | +0.09(+0.63%) |
May 10, 2022 | 14.49 | 14.50 | 14.32 | 14.32 | 1,246 | -0.13(-0.90%) |
May 09, 2022 | 14.45 | 14.45 | 14.45 | 14.45 | 100 | -0.07(-0.48%) |
May 05, 2022 | 14.52 | 0 | -0.10(-0.68%) | |||
May 04, 2022 | 14.45 | 14.62 | 14.45 | 14.62 | 840 | -0.09(-0.61%) |
May 03, 2022 | 14.56 | 14.72 | 14.56 | 14.71 | 29,600 | +0.30(+2.08%) |
May 02, 2022 | 14.73 | 14.73 | 14.41 | 14.41 | 2,700 | -0.13(-0.89%) |
Apr 29, 2022 | 14.54 | 14.54 | 14.54 | 14.54 | 561 | +0.08(+0.55%) |
Apr 28, 2022 | 14.15 | 14.46 | 14.10 | 14.46 | 6,401 | +0.27(+1.90%) |
Apr 27, 2022 | 14.26 | 14.26 | 14.19 | 14.19 | 1,400 | -0.17(-1.18%) |
Apr 26, 2022 | 14.44 | 14.44 | 14.33 | 14.36 | 4,750 | -0.30(-2.05%) |
Apr 25, 2022 | 14.66 | 14.66 | 14.66 | 14.66 | 101 | -0.06(-0.41%) |
Apr 22, 2022 | 14.72 | 14.72 | 14.72 | 14.72 | 130 | -0.11(-0.74%) |
Apr 21, 2022 | 14.87 | 14.87 | 14.83 | 14.83 | 2,700 | -0.05(-0.34%) |
Apr 20, 2022 | 14.88 | 14.88 | 14.88 | 14.88 | 100 | -0.09(-0.60%) |
Apr 19, 2022 | 14.98 | 15.04 | 14.97 | 14.97 | 1,801 | -0.07(-0.47%) |
Apr 18, 2022 | 14.99 | 15.04 | 14.99 | 15.04 | 2,722 | -0.02(-0.13%) |
Apr 13, 2022 | 15.06 | 0 | +0.08(+0.53%) | |||
Apr 12, 2022 | 14.98 | 14.98 | 14.98 | 14.98 | 100 | -0.02(-0.13%) |
Apr 08, 2022 | 15.00 | 80 | +0.09(+0.60%) | |||
Apr 07, 2022 | 15.14 | 15.17 | 14.89 | 14.91 | 14,645 | -0.27(-1.78%) |
Apr 06, 2022 | 15.28 | 15.29 | 15.18 | 15.18 | 21,210 | -0.18(-1.17%) |
Apr 05, 2022 | 15.38 | 15.38 | 15.35 | 15.36 | 23,804 | -0.16(-1.03%) |
Apr 01, 2022 | 15.52 | 50 | +0.00(+0.00%) | |||
Mar 31, 2022 | 15.51 | 15.52 | 15.51 | 15.52 | 18,200 | +0.03(+0.19%) |
Mar 30, 2022 | 15.52 | 15.52 | 15.44 | 15.49 | 3,356 | +0.02(+0.13%) |
Mar 29, 2022 | 15.47 | 15.47 | 15.47 | 15.47 | 301 | +0.04(+0.26%) |
Mar 28, 2022 | 15.47 | 15.47 | 15.43 | 15.43 | 2,153 | -0.08(-0.52%) |
Mar 25, 2022 | 15.60 | 15.60 | 15.51 | 15.51 | 1,809 | -0.09(-0.58%) |
Mar 24, 2022 | 15.75 | 15.75 | 15.60 | 15.60 | 1,002 | -0.06(-0.38%) |
Mar 23, 2022 | 15.60 | 15.66 | 15.60 | 15.66 | 2,277 | -0.02(-0.13%) |
Mar 22, 2022 | 15.68 | 15.70 | 15.68 | 15.68 | 12,500 | -0.10(-0.63%) |
Mar 21, 2022 | 15.78 | 15.78 | 15.78 | 15.78 | 1,447 | +0.10(+0.64%) |
Mar 18, 2022 | 15.59 | 15.68 | 15.59 | 15.68 | 13,725 | +0.15(+0.97%) |
Mar 17, 2022 | 15.60 | 15.60 | 15.53 | 15.53 | 3,700 | -0.01(-0.06%) |
Mar 16, 2022 | 15.45 | 15.54 | 15.45 | 15.54 | 900 | +0.04(+0.26%) |
Mar 15, 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 1,100 | -0.05(-0.32%) |
Mar 14, 2022 | 15.55 | 15.55 | 15.55 | 15.55 | 1,291 | +0.03(+0.19%) |
Mar 11, 2022 | 15.55 | 15.55 | 15.47 | 15.52 | 11,853 | +0.06(+0.39%) |
Mar 10, 2022 | 15.46 | 15.46 | 15.46 | 15.46 | 100 | +0.11(+0.72%) |
Mar 08, 2022 | 15.35 | 17 | -0.13(-0.84%) | |||
Mar 07, 2022 | 15.60 | 15.63 | 15.48 | 15.48 | 28,965 | -0.12(-0.77%) |
Mar 04, 2022 | 15.63 | 15.63 | 15.60 | 15.60 | 900 | -0.15(-0.95%) |
Mar 03, 2022 | 15.70 | 15.75 | 15.68 | 15.75 | 4,300 | -0.03(-0.19%) |
Mar 02, 2022 | 15.65 | 15.80 | 15.65 | 15.78 | 8,000 | +0.17(+1.09%) |
Mar 01, 2022 | 15.70 | 15.70 | 15.61 | 15.61 | 9,470 | -0.15(-0.95%) |
Feb 28, 2022 | 15.76 | 15.76 | 15.76 | 15.76 | 1,200 | +0.01(+0.06%) |
Feb 25, 2022 | 15.65 | 15.75 | 15.64 | 15.75 | 2,760 | +0.15(+0.96%) |
Feb 24, 2022 | 15.65 | 15.65 | 15.60 | 15.60 | 231 | -0.21(-1.33%) |
Feb 22, 2022 | 15.81 | 0 | -0.05(-0.32%) | |||
Feb 18, 2022 | 15.86 | 0 | +0.11(+0.70%) | |||
Feb 17, 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 1,035 | -0.09(-0.57%) |
Feb 16, 2022 | 16.03 | 16.03 | 15.83 | 15.84 | 4,230 | -0.06(-0.38%) |
Feb 15, 2022 | 15.99 | 15.99 | 15.90 | 15.90 | 805 | +0.00(+0.00%) |
Feb 14, 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 102 | -0.08(-0.50%) |
Feb 11, 2022 | 16.08 | 16.09 | 15.98 | 15.98 | 16,306 | -0.13(-0.81%) |
Feb 10, 2022 | 16.12 | 16.12 | 16.10 | 16.11 | 638 | -0.01(-0.06%) |
Feb 09, 2022 | 16.16 | 16.16 | 16.09 | 16.12 | 5,500 | +0.00(+0.00%) |
Feb 08, 2022 | 16.12 | 16.12 | 16.12 | 16.12 | 301 | -0.06(-0.37%) |
Feb 02, 2022 | 16.32 | 16.32 | 16.18 | 16.18 | 473 | -0.01(-0.06%) |
Feb 01, 2022 | 16.19 | 16.19 | 16.19 | 16.19 | 2,538 | +0.03(+0.19%) |
Jan 31, 2022 | 16.16 | 16.16 | 16.16 | 16.16 | 100 | +0.08(+0.50%) |
Jan 27, 2022 | 16.08 | 0 | -0.04(-0.25%) | |||
Jan 26, 2022 | 16.14 | 16.14 | 16.12 | 16.12 | 2,400 | -0.06(-0.37%) |
Jan 25, 2022 | 16.15 | 16.18 | 16.15 | 16.18 | 3,900 | +0.02(+0.12%) |
Jan 24, 2022 | 16.16 | 16.16 | 16.15 | 16.16 | 6,585 | -0.12(-0.74%) |
Jan 21, 2022 | 16.28 | 16.30 | 16.26 | 16.28 | 5,029 | -0.03(-0.18%) |
Jan 20, 2022 | 16.35 | 16.35 | 16.31 | 16.31 | 817 | -0.02(-0.12%) |
Jan 19, 2022 | 16.33 | 16.33 | 16.33 | 16.33 | 2,649 | -0.01(-0.06%) |
Jan 18, 2022 | 16.33 | 16.34 | 16.30 | 16.34 | 9,794 | +0.01(+0.06%) |
Jan 17, 2022 | 16.33 | 16.33 | 16.33 | 16.33 | 1,321 | +0.02(+0.12%) |
Jan 14, 2022 | 16.30 | 16.31 | 16.30 | 16.31 | 1,249 | +0.00(+0.00%) |
Jan 13, 2022 | 16.28 | 16.31 | 16.28 | 16.31 | 2,618 | +0.03(+0.18%) |
Jan 12, 2022 | 16.46 | 16.46 | 16.27 | 16.28 | 2,933 | +0.01(+0.06%) |
Jan 11, 2022 | 16.26 | 16.27 | 16.25 | 16.27 | 3,329 | +0.03(+0.18%) |
Jan 10, 2022 | 16.16 | 16.28 | 16.16 | 16.24 | 2,015 | -0.05(-0.31%) |
Jan 07, 2022 | 16.26 | 16.29 | 16.26 | 16.29 | 2,143 | +0.04(+0.25%) |
Jan 06, 2022 | 16.25 | 16.26 | 16.25 | 16.25 | 3,000 | +0.01(+0.06%) |
Jan 05, 2022 | 16.25 | 16.25 | 16.24 | 16.24 | 400 | +0.01(+0.06%) |
Jan 04, 2022 | 16.17 | 16.23 | 16.17 | 16.23 | 1,646 | +0.06(+0.37%) |
Dec 31, 2021 | 16.17 | 16.17 | 16.17 | 0 | +0.17(+1.06%) | |
Dec 30, 2021 | 16.00 | 16.00 | 16.00 | 16.00 | 150 | +0.05(+0.31%) |
Dec 29, 2021 | 15.84 | 15.95 | 15.84 | 15.95 | 316 | -0.10(-0.62%) |
Dec 24, 2021 | 16.05 | 16.05 | 16.05 | 0 | +0.14(+0.88%) | |
Dec 22, 2021 | 15.91 | 15.91 | 15.91 | 0 | +0.03(+0.19%) | |
Dec 21, 2021 | 15.82 | 15.88 | 15.82 | 15.88 | 2,668 | +0.06(+0.38%) |
Dec 17, 2021 | 15.82 | 15.82 | 15.82 | 134 | -0.07(-0.44%) | |
Dec 16, 2021 | 15.92 | 15.92 | 15.89 | 15.89 | 6,752 | -0.04(-0.25%) |
Dec 15, 2021 | 15.92 | 15.93 | 15.92 | 15.93 | 1,638 | +0.06(+0.38%) |
Dec 09, 2021 | 15.87 | 15.87 | 15.87 | 290 | -0.09(-0.56%) | |
Dec 08, 2021 | 15.96 | 15.96 | 15.96 | 15.96 | 246 | +0.01(+0.06%) |
Dec 07, 2021 | 15.94 | 15.95 | 15.94 | 15.95 | 984 | +0.01(+0.06%) |
Dec 06, 2021 | 15.94 | 15.94 | 15.94 | 15.94 | 955 | +0.06(+0.38%) |
Dec 03, 2021 | 16.04 | 16.04 | 15.88 | 15.88 | 10,871 | -0.12(-0.75%) |
Dec 02, 2021 | 16.05 | 16.05 | 16.00 | 16.00 | 383 | -0.08(-0.50%) |