Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.40 | 16.00 | 15.40 | 15.75 | 910 | +0.50(+3.28%) |
Apr 28, 2022 | 15.00 | 15.25 | 15.00 | 15.25 | 3,329 | +0.00(+0.00%) |
Apr 27, 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 359 | +0.15(+0.99%) |
Apr 25, 2022 | 15.10 | 12 | -0.40(-2.58%) | |||
Apr 21, 2022 | 15.50 | 4 | +0.50(+3.33%) | |||
Apr 20, 2022 | 15.29 | 15.29 | 14.30 | 15.00 | 5,386 | -0.49(-3.16%) |
Apr 19, 2022 | 15.50 | 15.50 | 15.25 | 15.49 | 4,656 | -0.01(-0.06%) |
Apr 14, 2022 | 15.50 | 43 | -0.48(-3.00%) | |||
Apr 13, 2022 | 15.98 | 15.98 | 15.98 | 15.98 | 500 | +0.13(+0.82%) |
Apr 12, 2022 | 16.04 | 16.04 | 15.70 | 15.85 | 1,369 | -0.50(-3.06%) |
Apr 11, 2022 | 15.62 | 16.35 | 15.62 | 16.35 | 1,400 | +0.10(+0.62%) |
Apr 08, 2022 | 15.98 | 16.38 | 15.98 | 16.25 | 972 | +0.66(+4.23%) |
Apr 07, 2022 | 15.72 | 15.72 | 15.55 | 15.59 | 1,300 | -0.11(-0.70%) |
Apr 06, 2022 | 16.00 | 16.48 | 15.70 | 15.70 | 851 | -0.05(-0.32%) |
Apr 04, 2022 | 15.75 | 0 | -0.75(-4.54%) | |||
Apr 01, 2022 | 16.00 | 16.50 | 16.00 | 16.50 | 1,600 | +0.72(+4.56%) |
Mar 31, 2022 | 16.00 | 16.00 | 15.78 | 15.78 | 1,602 | -0.22(-1.38%) |
Mar 30, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 116 | +0.15(+0.95%) |
Mar 29, 2022 | 16.02 | 16.02 | 15.85 | 15.85 | 1,089 | -0.02(-0.13%) |
Mar 25, 2022 | 15.87 | 0 | -0.13(-0.81%) | |||
Mar 24, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 200 | +0.25(+1.59%) |
Mar 22, 2022 | 15.75 | 0 | -0.10(-0.63%) | |||
Mar 21, 2022 | 16.02 | 16.02 | 15.85 | 15.85 | 1,697 | -0.82(-4.92%) |
Mar 18, 2022 | 16.67 | 16.67 | 16.67 | 16.67 | 186 | +0.07(+0.42%) |
Mar 17, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 640 | -0.07(-0.42%) |
Mar 16, 2022 | 16.00 | 16.67 | 15.97 | 16.67 | 3,700 | +0.72(+4.51%) |
Mar 15, 2022 | 16.05 | 16.05 | 15.95 | 15.95 | 621 | -0.11(-0.68%) |
Mar 14, 2022 | 16.15 | 16.15 | 16.06 | 16.06 | 1,100 | +0.02(+0.12%) |
Mar 11, 2022 | 16.26 | 16.26 | 16.04 | 16.04 | 1,305 | -0.21(-1.29%) |
Mar 09, 2022 | 16.25 | 0 | +0.14(+0.87%) | |||
Mar 08, 2022 | 16.11 | 16.11 | 16.11 | 16.11 | 1,462 | +0.00(+0.00%) |
Mar 07, 2022 | 16.25 | 16.25 | 16.11 | 16.11 | 2,000 | -0.10(-0.62%) |
Mar 04, 2022 | 16.40 | 16.40 | 16.21 | 16.21 | 1,334 | -0.05(-0.31%) |
Mar 02, 2022 | 16.26 | 1 | -0.74(-4.35%) | |||
Mar 01, 2022 | 16.90 | 17.00 | 16.60 | 17.00 | 13,655 | +0.40(+2.41%) |
Feb 25, 2022 | 16.60 | 0 | -0.10(-0.60%) | |||
Feb 22, 2022 | 16.70 | 0 | +0.00(+0.00%) | |||
Feb 18, 2022 | 16.70 | 0 | +0.20(+1.21%) | |||
Feb 17, 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 512 | +0.15(+0.92%) |
Feb 16, 2022 | 16.10 | 16.35 | 16.10 | 16.35 | 800 | +0.05(+0.31%) |
Feb 15, 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 580 | +0.40(+2.52%) |
Feb 14, 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 600 | -0.20(-1.24%) |
Feb 11, 2022 | 16.35 | 16.40 | 16.10 | 16.10 | 1,001 | -0.20(-1.23%) |
Feb 10, 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 130 | +0.10(+0.62%) |
Feb 09, 2022 | 16.20 | 16.20 | 16.20 | 16.20 | 650 | -0.05(-0.31%) |
Feb 08, 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 1,009 | +0.20(+1.25%) |
Feb 07, 2022 | 16.25 | 16.25 | 16.05 | 16.05 | 200 | +0.00(+0.00%) |
Feb 03, 2022 | 16.05 | 2 | +0.05(+0.31%) | |||
Feb 02, 2022 | 16.33 | 16.33 | 15.80 | 16.00 | 4,085 | -0.30(-1.84%) |
Feb 01, 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 135 | +0.25(+1.56%) |
Jan 28, 2022 | 16.05 | 25 | +0.00(+0.00%) | |||
Jan 27, 2022 | 16.05 | 16.05 | 16.05 | 16.05 | 2,154 | +0.00(+0.00%) |
Jan 26, 2022 | 16.05 | 16.05 | 16.05 | 16.05 | 400 | -0.35(-2.13%) |
Jan 25, 2022 | 16.45 | 16.45 | 16.40 | 16.40 | 200 | +0.30(+1.86%) |
Jan 24, 2022 | 16.10 | 16.10 | 16.10 | 16.10 | 2,275 | -0.05(-0.31%) |
Jan 21, 2022 | 16.10 | 16.27 | 16.10 | 16.15 | 2,632 | +0.05(+0.31%) |
Jan 20, 2022 | 16.20 | 16.44 | 16.10 | 16.10 | 1,135 | -0.05(-0.31%) |
Jan 19, 2022 | 16.37 | 16.37 | 16.15 | 16.15 | 380 | +0.00(+0.00%) |
Jan 18, 2022 | 16.15 | 16.55 | 16.15 | 16.15 | 668 | -0.60(-3.58%) |
Jan 13, 2022 | 16.75 | 0 | +0.50(+3.08%) | |||
Jan 12, 2022 | 16.25 | 16.25 | 16.14 | 16.25 | 929 | +0.25(+1.56%) |
Jan 11, 2022 | 16.25 | 16.25 | 16.00 | 16.00 | 2,985 | -0.45(-2.74%) |
Jan 10, 2022 | 16.35 | 16.45 | 16.35 | 16.45 | 792 | +0.15(+0.92%) |
Jan 07, 2022 | 16.35 | 16.35 | 16.30 | 16.30 | 1,552 | -0.20(-1.21%) |
Jan 06, 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 100 | +0.00(+0.00%) |
Jan 05, 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 226 | +0.00(+0.00%) |
Jan 03, 2022 | 16.50 | 16.50 | 16.50 | 10 | +0.00(+0.00%) | |
Dec 31, 2021 | 16.50 | 16.50 | 16.50 | 16.50 | 534 | +0.20(+1.23%) |
Dec 30, 2021 | 16.50 | 16.50 | 16.30 | 16.30 | 1,045 | -0.70(-4.12%) |
Dec 29, 2021 | 16.35 | 17.00 | 16.35 | 17.00 | 1,900 | +0.64(+3.91%) |
Dec 28, 2021 | 16.36 | 16.36 | 16.36 | 16.36 | 503 | +0.11(+0.68%) |
Dec 27, 2021 | 16.35 | 16.35 | 16.25 | 16.25 | 1,199 | -0.10(-0.61%) |
Dec 22, 2021 | 16.35 | 16.35 | 16.35 | 50 | +0.00(+0.00%) | |
Dec 21, 2021 | 16.97 | 16.97 | 16.35 | 16.35 | 407 | +0.00(+0.00%) |
Dec 20, 2021 | 16.35 | 16.35 | 16.35 | 16.35 | 1,033 | -0.25(-1.51%) |
Dec 16, 2021 | 16.60 | 16.60 | 16.60 | 0 | +0.25(+1.53%) | |
Dec 15, 2021 | 16.35 | 16.35 | 16.35 | 16.35 | 261 | +0.00(+0.00%) |
Dec 14, 2021 | 16.42 | 16.42 | 16.35 | 16.35 | 1,956 | -0.05(-0.30%) |
Dec 08, 2021 | 16.40 | 16.40 | 16.40 | 0 | -0.50(-2.96%) | |
Dec 06, 2021 | 16.90 | 16.90 | 16.90 | 0 | -0.08(-0.47%) | |
Dec 02, 2021 | 16.98 | 16.98 | 16.98 | 0 | +0.00(+0.00%) | |
Dec 01, 2021 | 17.00 | 17.00 | 16.95 | 16.98 | 12,825 | +0.57(+3.47%) |
Nov 30, 2021 | 16.55 | 16.55 | 16.40 | 16.41 | 1,100 | -0.59(-3.47%) |
Nov 29, 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 136 | +0.10(+0.59%) |
Nov 22, 2021 | 16.90 | 16.90 | 16.90 | 50 | +0.65(+4.00%) | |
Nov 19, 2021 | 16.25 | 16.25 | 16.25 | 16.25 | 246 | -0.65(-3.85%) |
Nov 16, 2021 | 16.90 | 16.90 | 16.90 | 1 | +0.90(+5.62%) | |
Nov 15, 2021 | 16.00 | 16.00 | 16.00 | 16.00 | 492 | -0.50(-3.03%) |
Nov 09, 2021 | 16.50 | 16.50 | 16.50 | 16.50 | 500 | +0.25(+1.54%) |
Nov 04, 2021 | 16.25 | 16.25 | 16.25 | 0 | +0.25(+1.56%) | |
Nov 03, 2021 | 16.00 | 16.00 | 16.00 | 16.00 | 4,954 | -0.20(-1.23%) |
Nov 02, 2021 | 16.20 | 16.20 | 16.20 | 16.20 | 225 | +0.00(+0.00%) |
Nov 01, 2021 | 16.10 | 16.20 | 16.00 | 16.20 | 1,700 | +0.20(+1.25%) |
Oct 29, 2021 | 16.00 | 16.00 | 16.00 | 16.00 | 2,080 | +0.03(+0.19%) |
Oct 28, 2021 | 15.97 | 15.97 | 15.97 | 15.97 | 300 | -0.23(-1.42%) |
Oct 27, 2021 | 16.20 | 16.20 | 16.20 | 16.20 | 610 | +0.00(+0.00%) |
Oct 26, 2021 | 16.20 | 16.20 | 16.20 | 16.20 | 125 | +0.00(+0.00%) |
Oct 25, 2021 | 15.99 | 16.20 | 15.99 | 16.20 | 200 | +0.00(+0.00%) |
Oct 22, 2021 | 16.20 | 16.20 | 16.00 | 16.20 | 1,330 | +0.20(+1.25%) |
Oct 21, 2021 | 16.00 | 16.00 | 16.00 | 16.00 | 200 | +0.00(+0.00%) |
Oct 20, 2021 | 16.10 | 16.10 | 16.00 | 16.00 | 288 | -0.10(-0.62%) |
Oct 19, 2021 | 15.85 | 16.10 | 15.83 | 16.10 | 638 | +0.05(+0.31%) |
Oct 15, 2021 | 16.05 | 16.05 | 16.05 | 10 | +0.05(+0.31%) | |
Oct 14, 2021 | 16.10 | 16.10 | 16.00 | 16.00 | 927 | -0.10(-0.62%) |
Oct 13, 2021 | 16.10 | 16.10 | 16.10 | 16.10 | 101 | +0.00(+0.00%) |
Oct 12, 2021 | 15.90 | 16.10 | 15.60 | 16.10 | 3,127 | +0.10(+0.63%) |
Oct 11, 2021 | 16.00 | 16.00 | 15.90 | 16.00 | 745 | +0.00(+0.00%) |
Oct 08, 2021 | 16.00 | 16.00 | 16.00 | 16.00 | 1,463 | +0.00(+0.00%) |
Oct 07, 2021 | 16.00 | 16.00 | 16.00 | 16.00 | 1,606 | -0.15(-0.93%) |
Oct 06, 2021 | 16.12 | 16.15 | 16.00 | 16.15 | 4,075 | -0.13(-0.80%) |
Oct 04, 2021 | 16.28 | 16.28 | 16.28 | 0 | -0.22(-1.33%) | |
Oct 01, 2021 | 16.50 | 16.50 | 16.50 | 16.50 | 100 | +0.15(+0.92%) |
Sep 30, 2021 | 16.35 | 16.35 | 16.35 | 16.35 | 1,484 | +0.08(+0.49%) |
Sep 29, 2021 | 16.27 | 16.27 | 16.27 | 16.27 | 1,084 | +0.00(+0.00%) |
Sep 27, 2021 | 16.27 | 16.27 | 16.27 | 21 | -0.33(-1.99%) | |
Sep 22, 2021 | 16.60 | 16.60 | 16.60 | 31 | +0.00(+0.00%) | |
Sep 21, 2021 | 16.60 | 16.60 | 16.60 | 16.60 | 115 | +0.10(+0.61%) |
Sep 20, 2021 | 16.75 | 17.00 | 16.50 | 16.50 | 830 | +0.00(+0.00%) |
Sep 17, 2021 | 16.75 | 16.75 | 16.50 | 16.50 | 1,000 | -0.75(-4.35%) |
Sep 15, 2021 | 17.25 | 17.25 | 17.25 | 0 | +0.75(+4.55%) | |
Sep 14, 2021 | 16.50 | 16.50 | 16.39 | 16.50 | 1,228 | +0.00(+0.00%) |
Sep 13, 2021 | 16.55 | 16.55 | 16.50 | 16.50 | 1,351 | +0.15(+0.92%) |
Sep 10, 2021 | 16.50 | 16.50 | 16.35 | 16.35 | 1,100 | -0.55(-3.25%) |
Sep 09, 2021 | 16.30 | 16.90 | 16.30 | 16.90 | 1,066 | -0.10(-0.59%) |
Sep 08, 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 209 | +0.00(+0.00%) |
Sep 07, 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 610 | -0.25(-1.45%) |
Sep 02, 2021 | 17.25 | 17.25 | 17.25 | 1 | +0.00(+0.00%) | |
Sep 01, 2021 | 17.25 | 17.25 | 17.25 | 17.25 | 10,224 | +0.00(+0.00%) |
Aug 31, 2021 | 17.05 | 17.25 | 17.05 | 17.25 | 1,905 | +0.20(+1.17%) |
Aug 30, 2021 | 17.25 | 17.25 | 17.00 | 17.05 | 574 | +0.25(+1.49%) |
Aug 26, 2021 | 16.80 | 16.80 | 16.80 | 0 | -0.18(-1.03%) | |
Aug 25, 2021 | 17.00 | 17.00 | 16.98 | 16.98 | 1,667 | -0.02(-0.15%) |
Aug 24, 2021 | 17.00 | 17.05 | 17.00 | 17.00 | 4,399 | +0.00(+0.00%) |
Aug 23, 2021 | 16.90 | 17.00 | 16.90 | 17.00 | 5,065 | +0.45(+2.72%) |
Aug 20, 2021 | 16.55 | 16.55 | 16.55 | 16.55 | 125 | +0.00(+0.00%) |
Aug 19, 2021 | 16.55 | 16.55 | 16.55 | 16.55 | 2,029 | -0.35(-2.07%) |
Aug 18, 2021 | 16.90 | 16.90 | 16.90 | 16.90 | 500 | +0.02(+0.15%) |
Aug 13, 2021 | 16.88 | 16.88 | 16.88 | 1 | +0.18(+1.05%) | |
Aug 06, 2021 | 16.70 | 16.70 | 16.70 | 0 | +0.20(+1.21%) | |
Aug 05, 2021 | 16.50 | 16.50 | 16.50 | 16.50 | 869 | +0.00(+0.00%) |
Aug 04, 2021 | 16.70 | 16.70 | 16.50 | 16.50 | 845 | -0.43(-2.51%) |
Aug 03, 2021 | 16.93 | 16.93 | 16.93 | 16.93 | 215 | +0.23(+1.35%) |
Aug 02, 2021 | 16.70 | 16.70 | 16.70 | 16.70 | 705 | +0.00(+0.00%) |
Jul 30, 2021 | 16.70 | 16.70 | 16.66 | 16.70 | 1,200 | +0.00(+0.00%) |
Jul 29, 2021 | 16.70 | 16.70 | 16.70 | 16.70 | 500 | +0.05(+0.30%) |
Jul 28, 2021 | 16.70 | 17.00 | 16.65 | 16.65 | 9,744 | +0.00(+0.00%) |
Jul 27, 2021 | 16.65 | 16.65 | 16.65 | 16.65 | 200 | -0.03(-0.18%) |
Jul 26, 2021 | 16.69 | 16.69 | 16.68 | 16.68 | 321 | +0.03(+0.18%) |
Jul 23, 2021 | 16.65 | 16.65 | 16.65 | 16.65 | 1,121 | +0.13(+0.79%) |
Jul 22, 2021 | 16.70 | 16.70 | 16.52 | 16.52 | 2,566 | +0.00(+0.00%) |
Jul 21, 2021 | 16.75 | 16.75 | 16.52 | 16.52 | 12,300 | -0.23(-1.37%) |
Jul 20, 2021 | 16.55 | 16.75 | 16.55 | 16.75 | 501 | +0.24(+1.45%) |
Jul 19, 2021 | 16.51 | 16.51 | 16.51 | 16.51 | 285 | -0.39(-2.31%) |
Jul 16, 2021 | 16.90 | 16.90 | 16.90 | 16.90 | 128 | -0.10(-0.59%) |
Jul 15, 2021 | 16.51 | 17.00 | 16.51 | 17.00 | 1,336 | +0.49(+2.97%) |
Jul 14, 2021 | 16.51 | 16.51 | 16.51 | 16.51 | 300 | -0.09(-0.54%) |
Jul 09, 2021 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) | |
Jul 06, 2021 | 16.60 | 16.60 | 16.60 | 0 | +0.10(+0.61%) | |
Jun 29, 2021 | 16.50 | 16.50 | 16.50 | 28 | +0.00(+0.00%) | |
Jun 24, 2021 | 16.50 | 16.50 | 16.50 | 0 | -0.10(-0.60%) | |
Jun 23, 2021 | 16.60 | 16.60 | 16.60 | 16.60 | 100 | +0.10(+0.61%) |
Jun 22, 2021 | 16.50 | 16.50 | 16.50 | 16.50 | 277 | +0.00(+0.00%) |
Jun 21, 2021 | 16.50 | 16.50 | 16.50 | 16.50 | 1,532 | -0.05(-0.30%) |
Jun 18, 2021 | 16.50 | 16.55 | 16.25 | 16.55 | 1,709 | -0.44(-2.59%) |
Jun 17, 2021 | 16.99 | 16.99 | 16.99 | 16.99 | 100 | +0.00(+0.00%) |
Jun 16, 2021 | 16.85 | 16.99 | 16.60 | 16.99 | 2,156 | -0.01(-0.06%) |
Jun 14, 2021 | 17.00 | 17.00 | 17.00 | 0 | +0.20(+1.19%) | |
Jun 11, 2021 | 16.80 | 16.80 | 16.80 | 16.80 | 11,413 | +0.01(+0.06%) |
Jun 09, 2021 | 16.79 | 16.79 | 16.79 | 0 | +0.29(+1.76%) | |
Jun 04, 2021 | 16.50 | 16.50 | 16.50 | 95 | +0.00(+0.00%) | |
Jun 03, 2021 | 16.64 | 16.64 | 16.50 | 16.50 | 210 | +0.44(+2.74%) |
Jun 02, 2021 | 17.00 | 17.00 | 16.06 | 16.06 | 3,736 | -0.94(-5.53%) |
Jun 01, 2021 | 16.75 | 17.00 | 16.75 | 17.00 | 12,545 | +0.50(+3.03%) |
May 27, 2021 | 16.50 | 16.50 | 16.50 | 17 | +0.00(+0.00%) | |
May 26, 2021 | 16.12 | 16.50 | 16.12 | 16.50 | 401 | +0.50(+3.12%) |
May 25, 2021 | 16.70 | 16.70 | 16.00 | 16.00 | 5,979 | -0.70(-4.19%) |
May 24, 2021 | 16.69 | 16.70 | 16.69 | 16.70 | 600 | -0.05(-0.30%) |
May 20, 2021 | 16.75 | 16.75 | 16.75 | 0 | +0.25(+1.52%) | |
May 18, 2021 | 16.50 | 16.50 | 16.50 | 0 | -0.15(-0.90%) | |
May 13, 2021 | 16.65 | 16.65 | 16.65 | 41 | +0.50(+3.10%) | |
May 11, 2021 | 16.15 | 16.15 | 16.15 | 30 | -0.20(-1.22%) | |
May 10, 2021 | 16.35 | 16.35 | 16.35 | 16.35 | 100 | +0.24(+1.49%) |
May 06, 2021 | 16.11 | 16.11 | 16.11 | 2 | -0.14(-0.86%) | |
May 05, 2021 | 16.25 | 16.25 | 16.25 | 40 | +0.00(+0.00%) | |
May 04, 2021 | 16.25 | 16.25 | 16.25 | 16.25 | 1,103 | -0.40(-2.40%) |