Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.88 | 16.88 | 16.75 | 16.88 | 1,450 | -0.04(-0.21%) |
Apr 27, 2022 | 16.91 | 0 | -0.13(-0.76%) | |||
Apr 26, 2022 | 17.04 | 17.04 | 17.04 | 17.04 | 1,290 | +0.04(+0.24%) |
Apr 25, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 3,100 | -0.04(-0.23%) |
Apr 20, 2022 | 17.04 | 0 | +0.29(+1.73%) | |||
Apr 19, 2022 | 16.81 | 16.81 | 16.75 | 16.75 | 15,453 | -0.10(-0.59%) |
Apr 18, 2022 | 16.85 | 16.85 | 16.85 | 16.85 | 68 | -0.09(-0.53%) |
Apr 13, 2022 | 16.94 | 0 | +0.02(+0.12%) | |||
Apr 11, 2022 | 16.92 | 4,100 | +0.11(+0.65%) | |||
Apr 06, 2022 | 16.81 | 0 | -0.75(-4.27%) | |||
Apr 05, 2022 | 17.64 | 17.64 | 17.56 | 17.56 | 1,450 | +0.15(+0.86%) |
Apr 04, 2022 | 17.96 | 17.96 | 17.41 | 17.41 | 61,125 | +0.05(+0.32%) |
Apr 01, 2022 | 17.68 | 17.68 | 17.36 | 17.36 | 100 | +0.16(+0.96%) |
Mar 28, 2022 | 17.19 | 4,300 | -0.25(-1.43%) | |||
Mar 25, 2022 | 17.48 | 17.48 | 17.44 | 17.44 | 100 | +0.46(+2.71%) |
Mar 22, 2022 | 16.98 | 28,000 | -0.41(-2.36%) | |||
Mar 17, 2022 | 17.39 | 0 | +0.38(+2.23%) | |||
Mar 16, 2022 | 17.01 | 17.01 | 17.01 | 17.01 | 181 | -0.15(-0.87%) |
Mar 14, 2022 | 17.16 | 7,500 | -0.10(-0.58%) | |||
Mar 11, 2022 | 17.25 | 17.26 | 17.12 | 17.26 | 9,850 | -0.44(-2.51%) |
Mar 10, 2022 | 17.70 | 17.70 | 17.70 | 17.70 | 640 | +0.11(+0.65%) |
Mar 09, 2022 | 17.80 | 17.80 | 17.59 | 17.59 | 3,151 | +0.14(+0.80%) |
Mar 08, 2022 | 17.21 | 17.63 | 17.21 | 17.45 | 1,652 | -0.35(-1.97%) |
Mar 07, 2022 | 17.80 | 17.80 | 17.80 | 17.80 | 27 | -1.00(-5.32%) |
Mar 02, 2022 | 18.80 | 0 | +0.03(+0.16%) | |||
Mar 01, 2022 | 18.77 | 18.77 | 18.77 | 18.77 | 200 | -0.25(-1.31%) |
Feb 28, 2022 | 19.02 | 19.02 | 19.02 | 19.02 | 3,700 | -0.40(-2.06%) |
Feb 25, 2022 | 19.42 | 19.42 | 19.42 | 19.42 | 297 | -0.03(-0.15%) |
Feb 24, 2022 | 19.45 | 19.45 | 19.45 | 19.45 | 60 | -0.79(-3.90%) |
Feb 18, 2022 | 20.24 | 0 | -0.01(-0.05%) | |||
Feb 17, 2022 | 20.25 | 20.25 | 20.25 | 20.25 | 600 | -0.33(-1.60%) |
Feb 16, 2022 | 19.95 | 20.58 | 19.95 | 20.58 | 42,237 | +0.26(+1.28%) |
Feb 15, 2022 | 20.32 | 20.50 | 20.32 | 20.32 | 500 | -0.50(-2.40%) |
Feb 14, 2022 | 20.82 | 20.82 | 20.82 | 20.82 | 121 | +0.75(+3.74%) |
Feb 09, 2022 | 20.07 | 0 | +0.15(+0.75%) | |||
Feb 07, 2022 | 19.92 | 7,602 | +0.43(+2.21%) | |||
Feb 02, 2022 | 19.49 | 19.49 | 19.49 | 19.49 | 206 | -0.78(-3.85%) |
Jan 26, 2022 | 20.27 | 0 | -0.21(-1.03%) | |||
Jan 25, 2022 | 20.48 | 20.48 | 20.12 | 20.48 | 170 | +0.04(+0.17%) |
Jan 19, 2022 | 20.45 | 0 | -0.34(-1.66%) | |||
Jan 18, 2022 | 20.99 | 20.99 | 20.79 | 20.79 | 245 | +0.35(+1.71%) |
Jan 14, 2022 | 20.44 | 0 | -0.26(-1.24%) | |||
Jan 07, 2022 | 20.70 | 0 | +1.19(+6.09%) | |||
Jan 04, 2022 | 19.51 | 19.51 | 19.51 | 0 | -0.79(-3.89%) | |
Dec 31, 2021 | 20.30 | 20.30 | 20.30 | 0 | +0.32(+1.60%) | |
Dec 30, 2021 | 19.64 | 19.98 | 19.64 | 19.98 | 396 | -0.58(-2.82%) |
Dec 27, 2021 | 20.56 | 20.56 | 20.56 | 0 | -0.27(-1.30%) | |
Dec 22, 2021 | 20.83 | 20.83 | 20.83 | 0 | -0.35(-1.65%) | |
Dec 21, 2021 | 21.00 | 21.18 | 21.00 | 21.18 | 3,377 | +0.35(+1.68%) |
Dec 16, 2021 | 20.83 | 20.83 | 20.83 | 0 | -0.66(-3.07%) | |
Dec 15, 2021 | 21.49 | 21.49 | 21.49 | 21.49 | 5 | +1.39(+6.92%) |
Dec 13, 2021 | 20.10 | 20.10 | 20.10 | 0 | +0.10(+0.50%) | |
Dec 02, 2021 | 20.00 | 20.00 | 20.00 | 0 | +0.36(+1.83%) | |
Nov 24, 2021 | 19.64 | 19.64 | 19.64 | 0 | -0.19(-0.96%) | |
Nov 22, 2021 | 19.83 | 19.83 | 19.83 | 0 | +0.20(+1.02%) | |
Nov 19, 2021 | 19.63 | 19.63 | 19.63 | 19.63 | 400 | -0.52(-2.58%) |
Nov 18, 2021 | 19.57 | 20.15 | 19.57 | 20.15 | 3,230 | +0.04(+0.20%) |
Nov 17, 2021 | 20.11 | 20.11 | 20.11 | 20.11 | 2 | -0.46(-2.24%) |
Nov 16, 2021 | 20.57 | 20.57 | 20.57 | 20.57 | 1 | +0.37(+1.83%) |
Nov 15, 2021 | 20.20 | 20.20 | 20.20 | 20.20 | 321 | +0.07(+0.35%) |
Nov 03, 2021 | 20.13 | 20.13 | 20.13 | 0 | -0.42(-2.04%) | |
Nov 01, 2021 | 20.55 | 20.55 | 20.55 | 0 | +0.55(+2.75%) | |
Oct 29, 2021 | 19.74 | 20.00 | 19.69 | 20.00 | 1,739 | +0.07(+0.35%) |
Oct 25, 2021 | 19.93 | 19.93 | 19.93 | 0 | +0.07(+0.35%) | |
Oct 21, 2021 | 19.86 | 19.86 | 19.86 | 0 | -0.83(-4.01%) | |
Oct 20, 2021 | 20.69 | 20.69 | 20.69 | 20.69 | 20 | +0.95(+4.81%) |
Oct 18, 2021 | 19.74 | 19.74 | 19.74 | 0 | -0.09(-0.45%) | |
Oct 14, 2021 | 19.83 | 19.83 | 19.83 | 32 | -0.04(-0.20%) | |
Oct 13, 2021 | 19.87 | 19.87 | 19.87 | 19.87 | 200,001 | +0.16(+0.81%) |
Oct 11, 2021 | 19.71 | 19.71 | 19.71 | 0 | +0.03(+0.13%) | |
Oct 06, 2021 | 19.68 | 19.68 | 19.68 | 0 | +0.41(+2.15%) | |
Oct 04, 2021 | 19.27 | 19.27 | 19.27 | 0 | +0.01(+0.05%) | |
Oct 01, 2021 | 19.26 | 19.35 | 19.26 | 19.26 | 106,405 | -0.09(-0.47%) |
Sep 30, 2021 | 19.64 | 19.64 | 19.26 | 19.35 | 31,632 | +0.31(+1.63%) |
Sep 28, 2021 | 19.04 | 19.04 | 19.04 | 0 | -0.34(-1.75%) | |
Sep 27, 2021 | 19.38 | 19.64 | 19.38 | 19.38 | 181 | -0.37(-1.87%) |
Sep 24, 2021 | 19.75 | 19.75 | 19.75 | 19.75 | 100 | +0.36(+1.86%) |
Sep 23, 2021 | 19.39 | 19.39 | 19.39 | 19.39 | 21 | -0.16(-0.82%) |
Sep 17, 2021 | 19.55 | 19.55 | 19.55 | 0 | -0.61(-3.03%) | |
Sep 13, 2021 | 20.16 | 20.16 | 20.16 | 0 | +0.11(+0.55%) | |
Sep 09, 2021 | 20.05 | 20.05 | 20.05 | 0 | +0.63(+3.24%) | |
Sep 08, 2021 | 20.23 | 20.23 | 19.42 | 19.42 | 358 | -0.50(-2.51%) |
Sep 07, 2021 | 19.45 | 19.92 | 19.40 | 19.92 | 650 | +0.43(+2.21%) |
Sep 03, 2021 | 20.52 | 20.52 | 19.49 | 19.49 | 291 | +0.40(+2.10%) |
Sep 02, 2021 | 19.09 | 19.09 | 19.09 | 19.09 | 1 | -0.27(-1.42%) |
Aug 31, 2021 | 19.36 | 19.36 | 19.36 | 0 | -0.62(-3.08%) | |
Aug 30, 2021 | 19.98 | 19.98 | 19.98 | 19.98 | 1 | +0.75(+3.90%) |
Aug 26, 2021 | 19.23 | 19.23 | 19.23 | 0 | -0.16(-0.83%) | |
Aug 25, 2021 | 19.29 | 19.39 | 19.00 | 19.39 | 675 | +0.38(+2.00%) |
Aug 24, 2021 | 19.01 | 19.01 | 19.01 | 19.01 | 122 | -0.74(-3.75%) |
Aug 19, 2021 | 19.75 | 19.75 | 19.75 | 1 | +0.12(+0.61%) | |
Aug 13, 2021 | 19.63 | 19.63 | 19.63 | 0 | +0.08(+0.43%) | |
Aug 12, 2021 | 20.13 | 20.13 | 19.55 | 19.55 | 12 | +0.64(+3.36%) |
Aug 09, 2021 | 18.91 | 18.91 | 18.91 | 0 | -0.48(-2.45%) | |
Aug 06, 2021 | 19.39 | 19.39 | 19.39 | 19.39 | 100 | +0.41(+2.13%) |
Aug 05, 2021 | 18.98 | 18.98 | 18.98 | 18.98 | 1 | -0.52(-2.67%) |
Aug 04, 2021 | 19.50 | 19.50 | 19.50 | 19.50 | 380 | -0.22(-1.12%) |
Jul 30, 2021 | 19.72 | 19.72 | 19.72 | 0 | +0.04(+0.18%) | |
Jul 26, 2021 | 19.68 | 19.68 | 19.68 | 0 | +0.07(+0.38%) | |
Jul 23, 2021 | 20.23 | 20.23 | 19.61 | 19.61 | 100 | -0.49(-2.44%) |
Jul 22, 2021 | 20.10 | 20.10 | 20.10 | 20.10 | 15 | +0.16(+0.80%) |
Jul 21, 2021 | 19.90 | 19.94 | 19.90 | 19.94 | 203 | +0.21(+1.06%) |
Jul 20, 2021 | 19.73 | 19.73 | 19.73 | 19.73 | 100 | +0.06(+0.31%) |
Jul 19, 2021 | 19.67 | 19.67 | 19.67 | 19.67 | 1,000 | +0.00(+0.00%) |
Jul 16, 2021 | 19.66 | 19.67 | 19.66 | 19.67 | 2,190 | -0.48(-2.38%) |
Jul 14, 2021 | 20.15 | 20.15 | 20.15 | 0 | +0.77(+3.97%) | |
Jul 12, 2021 | 19.38 | 19.38 | 19.38 | 0 | -0.07(-0.35%) | |
Jul 06, 2021 | 19.45 | 19.45 | 19.45 | 18,537 | +0.04(+0.20%) | |
Jul 02, 2021 | 18.62 | 19.41 | 18.62 | 19.41 | 307 | +0.22(+1.15%) |
Jul 01, 2021 | 19.19 | 19.19 | 19.19 | 19.19 | 200 | -0.23(-1.18%) |
Jun 29, 2021 | 19.42 | 19.42 | 19.42 | 0 | -0.38(-1.92%) | |
Jun 23, 2021 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) | |
Jun 21, 2021 | 19.80 | 19.80 | 19.80 | 0 | -0.63(-3.08%) | |
Jun 18, 2021 | 20.43 | 20.43 | 20.43 | 20.43 | 2,500 | -0.20(-0.97%) |
Jun 17, 2021 | 20.63 | 20.63 | 20.63 | 20.63 | 200 | +0.45(+2.23%) |
Jun 16, 2021 | 20.18 | 20.18 | 20.18 | 20.18 | 90 | +0.30(+1.51%) |
Jun 15, 2021 | 20.21 | 20.21 | 19.88 | 19.88 | 40 | +0.16(+0.82%) |
Jun 11, 2021 | 19.72 | 19.72 | 19.72 | 0 | -0.17(-0.86%) | |
Jun 09, 2021 | 19.89 | 19.89 | 19.89 | 0 | -0.30(-1.49%) | |
Jun 07, 2021 | 20.19 | 20.19 | 20.19 | 0 | -0.11(-0.54%) | |
Jun 03, 2021 | 20.30 | 20.30 | 20.30 | 0 | +0.04(+0.20%) | |
May 25, 2021 | 20.26 | 20.26 | 20.26 | 0 | +0.51(+2.58%) | |
May 21, 2021 | 19.75 | 19.75 | 19.75 | 0 | -0.17(-0.85%) | |
May 20, 2021 | 19.92 | 19.92 | 19.92 | 19.92 | 130 | -0.27(-1.34%) |
May 19, 2021 | 20.19 | 20.19 | 20.19 | 20.19 | 145 | +0.12(+0.60%) |
May 18, 2021 | 19.69 | 20.07 | 19.69 | 20.07 | 225 | +0.27(+1.36%) |
May 14, 2021 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) | |
May 13, 2021 | 19.41 | 19.88 | 19.41 | 19.80 | 1,502 | -0.41(-2.03%) |
May 11, 2021 | 20.21 | 20.21 | 20.21 | 0 | +0.27(+1.35%) | |
May 10, 2021 | 19.25 | 19.94 | 19.25 | 19.94 | 163 | +0.54(+2.78%) |
May 07, 2021 | 19.40 | 19.40 | 19.40 | 19.40 | 2,200 | +0.10(+0.52%) |
May 06, 2021 | 19.30 | 19.30 | 19.30 | 19.30 | 560 | +0.47(+2.50%) |
May 05, 2021 | 19.31 | 19.39 | 18.83 | 18.83 | 256 | -0.62(-3.19%) |