Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2022 | 18.96 | 4 | +0.48(+2.60%) | |||
Apr 26, 2022 | 18.48 | 30 | -0.11(-0.59%) | |||
Apr 25, 2022 | 18.59 | 18.59 | 18.59 | 18.59 | 109 | -0.87(-4.47%) |
Apr 22, 2022 | 19.46 | 19.46 | 19.46 | 19.46 | 104 | +0.04(+0.21%) |
Apr 21, 2022 | 19.80 | 19.80 | 19.42 | 19.42 | 5,170 | -2.47(-11.28%) |
Apr 20, 2022 | 22.19 | 22.19 | 21.62 | 21.89 | 2,461 | -0.51(-2.28%) |
Apr 19, 2022 | 22.35 | 22.40 | 22.35 | 22.40 | 4,129 | +0.14(+0.63%) |
Apr 18, 2022 | 22.26 | 22.26 | 22.26 | 22.26 | 2,707 | +0.46(+2.11%) |
Apr 13, 2022 | 21.80 | 0 | -0.55(-2.46%) | |||
Apr 11, 2022 | 22.35 | 0 | +0.22(+0.99%) | |||
Apr 08, 2022 | 21.93 | 22.13 | 21.93 | 22.13 | 472 | -0.11(-0.49%) |
Apr 07, 2022 | 21.33 | 22.24 | 21.25 | 22.24 | 951 | +0.48(+2.21%) |
Mar 31, 2022 | 21.76 | 0 | -0.56(-2.53%) | |||
Mar 30, 2022 | 22.32 | 22.32 | 22.32 | 22.32 | 140 | -0.48(-2.08%) |
Mar 25, 2022 | 22.80 | 1 | -0.60(-2.56%) | |||
Mar 23, 2022 | 23.40 | 0 | -0.05(-0.21%) | |||
Mar 22, 2022 | 23.40 | 23.45 | 23.40 | 23.45 | 450 | +0.53(+2.31%) |
Mar 21, 2022 | 22.06 | 23.05 | 22.06 | 22.92 | 1,055 | +0.86(+3.90%) |
Mar 17, 2022 | 22.06 | 101 | +1.30(+6.26%) | |||
Mar 16, 2022 | 20.60 | 21.99 | 20.60 | 20.76 | 2,219 | +1.18(+6.03%) |
Mar 15, 2022 | 19.75 | 19.75 | 19.58 | 19.58 | 200 | -1.00(-4.86%) |
Mar 14, 2022 | 20.58 | 20.58 | 20.50 | 20.58 | 202 | +0.00(+0.02%) |
Mar 10, 2022 | 20.57 | 9,622 | +0.29(+1.45%) | |||
Mar 07, 2022 | 20.28 | 25 | +0.18(+0.90%) | |||
Mar 04, 2022 | 20.10 | 20.50 | 20.10 | 20.10 | 2,700 | -0.43(-2.09%) |
Mar 03, 2022 | 21.38 | 21.85 | 20.53 | 20.53 | 2,259 | -0.52(-2.47%) |
Mar 02, 2022 | 21.01 | 21.05 | 20.90 | 21.05 | 11,648 | +0.33(+1.59%) |
Mar 01, 2022 | 20.72 | 20.72 | 20.72 | 20.72 | 500 | +0.62(+3.08%) |
Feb 28, 2022 | 20.10 | 20.10 | 20.10 | 20.10 | 120 | +1.10(+5.79%) |
Feb 25, 2022 | 18.20 | 19.00 | 19.00 | 19.00 | 200 | -0.64(-3.26%) |
Feb 23, 2022 | 19.64 | 50 | +0.39(+2.03%) | |||
Feb 16, 2022 | 19.25 | 7 | -0.04(-0.21%) | |||
Feb 11, 2022 | 19.29 | 50 | +2.49(+14.82%) | |||
Feb 07, 2022 | 16.80 | 0 | +0.30(+1.82%) | |||
Feb 04, 2022 | 16.50 | 16.95 | 16.50 | 16.50 | 1,370 | -2.15(-11.53%) |
Jan 27, 2022 | 18.65 | 0 | -0.45(-2.36%) | |||
Jan 26, 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 100 | -0.23(-1.18%) |
Jan 21, 2022 | 19.33 | 0 | -0.99(-4.88%) | |||
Jan 19, 2022 | 20.32 | 0 | +0.83(+4.28%) | |||
Jan 18, 2022 | 19.23 | 19.62 | 18.85 | 19.49 | 34,679 | -0.19(-0.99%) |
Jan 14, 2022 | 19.68 | 0 | -0.07(-0.35%) | |||
Jan 12, 2022 | 19.75 | 0 | +1.75(+9.72%) | |||
Jan 06, 2022 | 18.00 | 18.00 | 18.00 | 1 | -0.60(-3.21%) | |
Jan 05, 2022 | 18.60 | 18.60 | 18.60 | 18.60 | 1,886 | +0.15(+0.79%) |
Jan 04, 2022 | 18.45 | 18.45 | 18.45 | 18.45 | 150 | +0.45(+2.50%) |
Jan 03, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 130 | -0.10(-0.55%) |
Dec 30, 2021 | 18.10 | 18.10 | 18.10 | 50 | -0.13(-0.71%) | |
Dec 29, 2021 | 18.24 | 18.24 | 18.23 | 18.23 | 500 | -0.04(-0.22%) |
Dec 28, 2021 | 18.27 | 18.27 | 18.27 | 18.27 | 259 | +0.12(+0.66%) |
Dec 23, 2021 | 18.15 | 18.15 | 18.15 | 7 | +0.65(+3.74%) | |
Dec 21, 2021 | 17.50 | 17.50 | 17.50 | 36 | +0.25(+1.43%) | |
Dec 20, 2021 | 17.05 | 17.50 | 17.05 | 17.25 | 1,654 | -1.35(-7.26%) |
Dec 17, 2021 | 18.45 | 18.60 | 18.45 | 18.60 | 365 | +0.35(+1.92%) |
Dec 16, 2021 | 17.98 | 18.25 | 17.98 | 18.25 | 347 | +0.99(+5.73%) |
Dec 15, 2021 | 17.45 | 17.45 | 17.26 | 17.26 | 384 | -1.83(-9.58%) |
Dec 13, 2021 | 19.09 | 19.09 | 19.09 | 0 | +1.00(+5.50%) | |
Dec 10, 2021 | 17.97 | 18.09 | 17.89 | 18.09 | 2,178 | -0.75(-3.95%) |
Dec 08, 2021 | 18.84 | 18.84 | 18.84 | 35 | +0.71(+3.94%) | |
Dec 06, 2021 | 18.12 | 18.12 | 18.12 | 0 | -0.00(-0.03%) | |
Dec 01, 2021 | 18.13 | 18.13 | 18.13 | 0 | -0.42(-2.26%) | |
Nov 26, 2021 | 18.30 | 18.55 | 18.55 | 18.55 | 301 | -0.87(-4.49%) |
Nov 24, 2021 | 19.42 | 19.42 | 19.42 | 19.42 | 233 | -0.35(-1.78%) |
Nov 23, 2021 | 19.68 | 19.77 | 19.68 | 19.77 | 420 | +0.27(+1.41%) |
Nov 22, 2021 | 19.50 | 19.50 | 19.50 | 19.50 | 100 | +0.64(+3.37%) |
Nov 19, 2021 | 18.86 | 18.86 | 18.86 | 18.86 | 100 | -0.05(-0.26%) |
Nov 18, 2021 | 19.00 | 19.00 | 18.78 | 18.91 | 559 | -0.46(-2.40%) |
Nov 16, 2021 | 19.38 | 19.38 | 19.38 | 0 | -0.20(-1.00%) | |
Nov 15, 2021 | 19.75 | 19.75 | 19.57 | 19.57 | 600 | -0.43(-2.13%) |
Nov 12, 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 106 | +0.20(+1.01%) |
Nov 11, 2021 | 19.80 | 19.80 | 19.80 | 19.80 | 220 | +0.83(+4.38%) |
Nov 09, 2021 | 18.62 | 18.97 | 18.60 | 18.97 | 1,317 | +0.73(+4.00%) |
Nov 05, 2021 | 18.24 | 18.24 | 18.24 | 10 | -1.16(-5.98%) | |
Nov 02, 2021 | 19.40 | 19.40 | 19.40 | 10 | +0.03(+0.15%) | |
Oct 28, 2021 | 19.37 | 19.37 | 19.37 | 0 | +0.22(+1.15%) | |
Oct 27, 2021 | 19.23 | 19.23 | 19.15 | 19.15 | 5,000 | -1.10(-5.43%) |
Oct 21, 2021 | 20.25 | 20.25 | 20.25 | 0 | -0.15(-0.74%) | |
Oct 19, 2021 | 20.40 | 20.40 | 20.40 | 10 | -0.06(-0.29%) | |
Oct 18, 2021 | 20.46 | 20.46 | 20.46 | 20.46 | 212 | -0.07(-0.33%) |
Oct 15, 2021 | 20.50 | 20.53 | 20.50 | 20.53 | 1,920 | +0.33(+1.62%) |
Oct 14, 2021 | 20.50 | 20.50 | 20.20 | 20.20 | 5,152 | +1.40(+7.45%) |
Oct 07, 2021 | 18.80 | 18.80 | 18.80 | 0 | +0.57(+3.13%) | |
Oct 06, 2021 | 17.50 | 18.23 | 17.48 | 18.23 | 2,365 | -0.62(-3.29%) |
Oct 05, 2021 | 18.85 | 18.85 | 18.85 | 18.85 | 103 | +0.25(+1.34%) |
Oct 04, 2021 | 18.60 | 18.60 | 18.60 | 18.60 | 211 | -0.30(-1.59%) |
Oct 01, 2021 | 18.90 | 18.90 | 18.90 | 18.90 | 130 | +0.64(+3.50%) |
Sep 28, 2021 | 18.26 | 18.26 | 18.26 | 1 | -1.39(-7.07%) | |
Sep 22, 2021 | 19.65 | 19.65 | 19.65 | 0 | +1.20(+6.50%) | |
Sep 21, 2021 | 18.45 | 18.45 | 18.45 | 18.45 | 101 | -0.05(-0.27%) |
Sep 20, 2021 | 18.60 | 18.60 | 18.40 | 18.50 | 711 | -0.98(-5.04%) |
Sep 17, 2021 | 19.66 | 19.66 | 19.48 | 19.48 | 4,386 | -0.22(-1.11%) |
Sep 14, 2021 | 19.70 | 19.70 | 19.70 | 0 | -0.50(-2.48%) | |
Sep 10, 2021 | 20.20 | 20.20 | 20.20 | 7 | +0.84(+4.33%) | |
Sep 09, 2021 | 19.36 | 19.36 | 19.36 | 19.36 | 1,652 | -0.48(-2.44%) |
Sep 03, 2021 | 19.84 | 19.84 | 19.84 | 5 | +0.17(+0.86%) | |
Sep 02, 2021 | 20.14 | 20.14 | 19.68 | 19.68 | 584 | -0.50(-2.48%) |
Aug 30, 2021 | 20.18 | 20.18 | 20.18 | 0 | -0.62(-3.00%) | |
Aug 27, 2021 | 20.07 | 20.80 | 20.07 | 20.80 | 10,200 | +0.60(+2.97%) |
Aug 25, 2021 | 20.20 | 20.20 | 20.20 | 50 | +0.05(+0.25%) | |
Aug 24, 2021 | 20.15 | 20.15 | 20.15 | 20.15 | 101 | +0.15(+0.75%) |
Aug 23, 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 252 | +1.08(+5.71%) |
Aug 20, 2021 | 18.92 | 18.92 | 18.92 | 18.92 | 1,378 | -1.53(-7.48%) |
Aug 18, 2021 | 20.45 | 20.45 | 20.45 | 102 | -0.50(-2.39%) | |
Aug 16, 2021 | 20.95 | 20.95 | 20.95 | 0 | -0.28(-1.30%) | |
Aug 12, 2021 | 21.23 | 21.23 | 21.23 | 0 | +0.43(+2.04%) | |
Aug 11, 2021 | 21.50 | 21.50 | 20.80 | 20.80 | 15,300 | -0.20(-0.95%) |
Aug 06, 2021 | 21.00 | 21.00 | 21.00 | 0 | +0.70(+3.45%) | |
Jul 28, 2021 | 20.30 | 20.30 | 20.30 | 0 | -0.11(-0.53%) | |
Jul 26, 2021 | 20.41 | 20.41 | 20.41 | 55 | +0.46(+2.30%) | |
Jul 22, 2021 | 19.95 | 19.95 | 19.95 | 21 | +0.50(+2.55%) | |
Jul 21, 2021 | 20.11 | 20.11 | 19.43 | 19.45 | 10,600 | +0.78(+4.19%) |
Jul 16, 2021 | 18.67 | 18.67 | 18.67 | 23 | -0.43(-2.25%) | |
Jul 15, 2021 | 19.13 | 19.13 | 19.10 | 19.10 | 461 | -0.46(-2.38%) |
Jul 14, 2021 | 19.50 | 19.57 | 19.50 | 19.57 | 712 | -0.46(-2.32%) |
Jul 09, 2021 | 20.03 | 20.03 | 20.03 | 102 | +1.02(+5.36%) | |
Jul 08, 2021 | 19.25 | 19.25 | 18.86 | 19.01 | 1,762 | -1.14(-5.64%) |
Jul 07, 2021 | 20.55 | 20.55 | 20.15 | 20.15 | 500 | +1.02(+5.31%) |
Jul 06, 2021 | 19.45 | 19.45 | 19.13 | 19.13 | 529 | -0.60(-3.03%) |
Jul 02, 2021 | 19.97 | 20.00 | 19.73 | 19.73 | 1,525 | -0.45(-2.25%) |
Jun 30, 2021 | 20.18 | 20.18 | 20.18 | 5 | -0.21(-1.05%) | |
Jun 29, 2021 | 19.97 | 20.40 | 19.97 | 20.40 | 4,614 | -0.23(-1.10%) |
Jun 28, 2021 | 20.63 | 20.63 | 20.63 | 20.63 | 205 | +0.13(+0.61%) |
Jun 23, 2021 | 20.50 | 20.50 | 20.50 | 0 | -0.10(-0.49%) | |
Jun 21, 2021 | 20.60 | 20.60 | 20.60 | 19,300 | +0.83(+4.17%) | |
Jun 17, 2021 | 19.77 | 19.77 | 19.77 | 104 | -1.33(-6.28%) | |
Jun 15, 2021 | 21.10 | 21.10 | 21.10 | 77 | -0.55(-2.54%) | |
Jun 14, 2021 | 21.25 | 22.34 | 21.25 | 21.65 | 709 | +0.40(+1.88%) |
Jun 11, 2021 | 21.25 | 21.25 | 21.25 | 21.25 | 1,001 | +0.18(+0.84%) |
Jun 10, 2021 | 21.47 | 21.47 | 21.07 | 21.07 | 1,519 | -0.98(-4.43%) |
Jun 09, 2021 | 22.05 | 22.05 | 22.05 | 22.05 | 534 | -0.45(-2.00%) |
Jun 08, 2021 | 22.50 | 22.50 | 22.50 | 22.50 | 240 | +1.00(+4.65%) |
Jun 04, 2021 | 21.50 | 21.50 | 21.50 | 444 | -0.16(-0.75%) | |
Jun 02, 2021 | 21.66 | 21.66 | 21.66 | 49 | -0.74(-3.29%) | |
May 28, 2021 | 22.40 | 22.40 | 22.40 | 114 | -0.14(-0.60%) | |
May 27, 2021 | 21.85 | 22.54 | 21.85 | 22.54 | 696 | +1.56(+7.42%) |
May 26, 2021 | 20.98 | 20.98 | 20.98 | 20.98 | 1,074 | -1.55(-6.88%) |
May 25, 2021 | 22.05 | 22.53 | 22.05 | 22.53 | 1,115 | -0.66(-2.85%) |
May 21, 2021 | 23.19 | 23.19 | 23.19 | 28 | +1.44(+6.62%) | |
May 20, 2021 | 21.75 | 21.75 | 21.75 | 21.75 | 576 | -0.25(-1.15%) |
May 19, 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 478 | -1.17(-5.03%) |
May 18, 2021 | 23.80 | 23.80 | 22.03 | 23.17 | 2,026 | -2.28(-8.96%) |
May 14, 2021 | 25.45 | 25.45 | 25.45 | 71 | -0.79(-3.01%) | |
May 12, 2021 | 26.24 | 26.24 | 26.24 | 10 | -0.86(-3.17%) | |
May 11, 2021 | 26.70 | 27.59 | 26.70 | 27.10 | 1,458 | +1.30(+5.05%) |
May 10, 2021 | 27.00 | 27.80 | 25.80 | 25.80 | 3,220 | -1.08(-4.01%) |
May 07, 2021 | 26.10 | 26.88 | 26.10 | 26.88 | 350 | -0.12(-0.46%) |
May 06, 2021 | 26.67 | 27.00 | 26.46 | 27.00 | 1,801 | +0.33(+1.24%) |
May 05, 2021 | 26.67 | 26.67 | 26.67 | 74 | +0.00(+0.00%) | |
May 04, 2021 | 26.68 | 26.68 | 26.67 | 26.67 | 355 | +0.22(+0.83%) |