Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 1,300 | -0.01(-0.06%) |
Apr 29, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 100 | -0.10(-0.59%) |
Apr 23, 2024 | 17.07 | 0 | +0.06(+0.35%) | |||
Apr 22, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 100 | -0.01(-0.06%) |
Apr 19, 2024 | 17.06 | 17.06 | 17.01 | 17.02 | 900 | -0.02(-0.12%) |
Apr 15, 2024 | 17.04 | 0 | +0.01(+0.06%) | |||
Apr 12, 2024 | 17.04 | 17.04 | 17.03 | 17.03 | 6,300 | +0.00(+0.00%) |
Apr 09, 2024 | 17.03 | 1 | -0.02(-0.12%) | |||
Apr 08, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 1,001 | +0.06(+0.35%) |
Apr 05, 2024 | 17.00 | 17.00 | 16.99 | 16.99 | 2,020 | -0.03(-0.18%) |
Apr 04, 2024 | 17.07 | 17.07 | 17.02 | 17.02 | 700 | -0.04(-0.23%) |
Apr 03, 2024 | 17.07 | 17.07 | 17.06 | 17.06 | 226 | +0.03(+0.18%) |
Apr 01, 2024 | 17.03 | 0 | -0.03(-0.18%) | |||
Mar 22, 2024 | 17.06 | 0 | -0.04(-0.23%) | |||
Mar 21, 2024 | 17.11 | 17.11 | 17.10 | 17.10 | 327 | -0.03(-0.18%) |
Mar 19, 2024 | 17.13 | 92 | +0.03(+0.18%) | |||
Mar 18, 2024 | 17.05 | 17.10 | 17.05 | 17.10 | 700 | +0.02(+0.12%) |
Mar 15, 2024 | 17.08 | 17.09 | 17.03 | 17.08 | 5,122 | -0.02(-0.12%) |
Mar 13, 2024 | 17.10 | 51 | +0.04(+0.23%) | |||
Mar 11, 2024 | 17.06 | 0 | -0.01(-0.06%) | |||
Mar 08, 2024 | 17.09 | 17.09 | 17.07 | 17.07 | 3,503 | -0.04(-0.23%) |
Mar 07, 2024 | 17.08 | 17.11 | 17.08 | 17.11 | 300 | +0.02(+0.12%) |
Mar 06, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 273 | +0.02(+0.12%) |
Mar 05, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 229 | +0.08(+0.47%) |
Feb 29, 2024 | 16.99 | 0 | +0.00(+0.00%) | |||
Feb 28, 2024 | 16.95 | 16.99 | 16.95 | 16.99 | 700 | -0.06(-0.35%) |
Feb 27, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 1,100 | -0.02(-0.12%) |
Feb 26, 2024 | 16.98 | 17.07 | 16.98 | 17.07 | 820 | -0.01(-0.06%) |
Feb 23, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 882 | +0.07(+0.41%) |
Feb 22, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 200 | +0.01(+0.06%) |
Feb 16, 2024 | 17.00 | 0 | +0.03(+0.18%) | |||
Feb 15, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 405 | -0.01(-0.06%) |
Feb 13, 2024 | 16.98 | 0 | -0.02(-0.12%) | |||
Feb 12, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 700 | -0.02(-0.12%) |
Feb 09, 2024 | 17.03 | 17.03 | 17.01 | 17.02 | 700 | +0.00(+0.00%) |
Feb 08, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 113 | +0.01(+0.06%) |
Feb 07, 2024 | 17.00 | 17.01 | 16.96 | 17.01 | 1,623 | +0.04(+0.24%) |
Feb 06, 2024 | 16.98 | 16.98 | 16.95 | 16.97 | 1,000 | +0.02(+0.12%) |
Jan 31, 2024 | 16.95 | 0 | -0.04(-0.24%) | |||
Jan 26, 2024 | 16.99 | 0 | -0.02(-0.12%) | |||
Jan 25, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 300 | +0.03(+0.18%) |
Jan 24, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 620 | -0.04(-0.24%) |
Jan 22, 2024 | 17.02 | 0 | +0.01(+0.06%) | |||
Jan 19, 2024 | 16.99 | 17.01 | 16.99 | 17.01 | 800 | +0.07(+0.41%) |
Jan 17, 2024 | 16.94 | 0 | -0.03(-0.18%) | |||
Jan 16, 2024 | 16.96 | 16.98 | 16.96 | 16.97 | 825 | +0.06(+0.35%) |
Jan 15, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 104 | -0.08(-0.47%) |
Jan 12, 2024 | 17.01 | 17.01 | 16.99 | 16.99 | 600 | -0.02(-0.12%) |
Jan 11, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 565 | -0.02(-0.12%) |
Jan 09, 2024 | 17.03 | 0 | +0.01(+0.06%) | |||
Jan 08, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 100 | +0.03(+0.18%) |
Jan 05, 2024 | 17.04 | 17.04 | 16.99 | 16.99 | 800 | +0.04(+0.24%) |
Jan 03, 2024 | 16.95 | 0 | -0.03(-0.18%) | |||
Jan 02, 2024 | 16.95 | 16.99 | 16.95 | 16.98 | 1,300 | -0.13(-0.76%) |
Dec 27, 2023 | 17.11 | 0 | +0.05(+0.29%) | |||
Dec 22, 2023 | 17.06 | 0 | +0.03(+0.18%) | |||
Dec 20, 2023 | 17.03 | 0 | +0.01(+0.06%) | |||
Dec 19, 2023 | 17.02 | 17.02 | 17.00 | 17.02 | 4,600 | -0.02(-0.12%) |
Dec 15, 2023 | 17.04 | 0 | +0.02(+0.12%) | |||
Dec 14, 2023 | 17.02 | 17.03 | 17.02 | 17.02 | 3,250 | +0.04(+0.24%) |
Dec 13, 2023 | 16.99 | 16.99 | 16.98 | 16.98 | 900 | +0.04(+0.24%) |
Dec 12, 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 5,303 | +0.01(+0.06%) |
Dec 07, 2023 | 16.93 | 16.93 | 133 | +0.02(+0.12%) | ||
Dec 06, 2023 | 16.90 | 16.91 | 16.90 | 16.91 | 525 | -0.01(-0.06%) |
Dec 05, 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 142 | +0.04(+0.24%) |
Dec 04, 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 2,500 | -0.05(-0.30%) |
Dec 01, 2023 | 16.88 | 16.93 | 16.88 | 16.93 | 3,657 | +0.09(+0.53%) |
Nov 30, 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 700 | -0.11(-0.65%) |
Nov 27, 2023 | 16.95 | 0 | +0.05(+0.30%) | |||
Nov 24, 2023 | 16.96 | 16.96 | 16.90 | 16.90 | 1,600 | -0.04(-0.24%) |
Nov 22, 2023 | 16.94 | 86 | +0.05(+0.30%) | |||
Nov 21, 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 400 | -0.06(-0.35%) |
Nov 20, 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 758 | -0.01(-0.06%) |
Nov 17, 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 2,500 | -0.03(-0.18%) |
Nov 14, 2023 | 16.99 | 0 | +0.07(+0.41%) | |||
Nov 09, 2023 | 16.92 | 0 | +0.00(+0.00%) | |||
Nov 08, 2023 | 16.95 | 16.97 | 16.92 | 16.92 | 6,700 | -0.02(-0.12%) |
Nov 06, 2023 | 16.94 | 28 | +0.04(+0.24%) | |||
Nov 03, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 1,241 | +0.07(+0.42%) |
Nov 01, 2023 | 16.83 | 0 | +0.03(+0.18%) | |||
Oct 31, 2023 | 16.75 | 16.80 | 16.75 | 16.80 | 248 | +0.01(+0.06%) |
Oct 30, 2023 | 16.80 | 16.80 | 16.77 | 16.79 | 7,000 | -0.13(-0.77%) |
Oct 26, 2023 | 16.92 | 16.92 | 112 | -0.04(-0.24%) | ||
Oct 23, 2023 | 16.96 | 0 | +0.06(+0.36%) | |||
Oct 18, 2023 | 16.90 | 50 | +0.00(+0.00%) | |||
Oct 17, 2023 | 16.93 | 16.93 | 16.90 | 16.90 | 4,500 | -0.04(-0.24%) |
Oct 16, 2023 | 16.92 | 16.97 | 16.92 | 16.94 | 3,550 | +0.04(+0.24%) |
Oct 12, 2023 | 16.90 | 0 | -0.08(-0.47%) | |||
Oct 10, 2023 | 16.98 | 0 | +0.10(+0.59%) | |||
Oct 05, 2023 | 16.88 | 0 | +0.01(+0.06%) | |||
Oct 04, 2023 | 16.84 | 16.87 | 16.84 | 16.87 | 864 | +0.04(+0.24%) |
Oct 03, 2023 | 16.87 | 16.95 | 16.83 | 16.83 | 27,900 | -0.09(-0.53%) |
Oct 02, 2023 | 16.93 | 16.93 | 16.88 | 16.92 | 16,844 | -0.02(-0.12%) |
Sep 29, 2023 | 16.93 | 16.94 | 16.93 | 16.94 | 8,000 | +0.05(+0.30%) |
Sep 28, 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 145 | -0.11(-0.65%) |
Sep 27, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 400 | +0.01(+0.06%) |
Sep 26, 2023 | 16.96 | 17.01 | 16.96 | 16.99 | 1,927 | -0.01(-0.06%) |
Sep 22, 2023 | 17.00 | 0 | -0.04(-0.23%) | |||
Sep 20, 2023 | 17.04 | 0 | -0.04(-0.23%) | |||
Sep 19, 2023 | 17.05 | 17.08 | 17.05 | 17.08 | 700 | +0.01(+0.06%) |
Sep 18, 2023 | 16.81 | 17.07 | 16.81 | 17.07 | 800 | +0.00(+0.00%) |
Sep 15, 2023 | 17.07 | 17.09 | 17.07 | 17.07 | 2,700 | -0.03(-0.18%) |
Sep 14, 2023 | 17.08 | 17.10 | 17.08 | 17.10 | 2,326 | +0.05(+0.29%) |
Sep 13, 2023 | 17.02 | 17.05 | 17.02 | 17.05 | 1,400 | +0.03(+0.18%) |
Sep 12, 2023 | 17.02 | 17.05 | 17.02 | 17.02 | 4,700 | +0.01(+0.06%) |
Sep 11, 2023 | 17.02 | 17.02 | 17.01 | 17.01 | 400 | +0.03(+0.18%) |
Sep 08, 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 1,329 | +0.01(+0.06%) |
Sep 07, 2023 | 16.92 | 16.97 | 16.92 | 16.97 | 800 | +0.04(+0.24%) |
Sep 06, 2023 | 16.95 | 16.95 | 16.93 | 16.93 | 1,538 | -0.04(-0.24%) |
Sep 05, 2023 | 16.96 | 16.97 | 16.94 | 16.97 | 1,900 | -0.03(-0.18%) |
Sep 01, 2023 | 17.00 | 0 | +0.05(+0.29%) | |||
Aug 31, 2023 | 16.96 | 16.96 | 16.95 | 16.95 | 7,901 | -0.01(-0.06%) |
Aug 30, 2023 | 16.95 | 16.96 | 16.95 | 16.96 | 1,225 | -0.11(-0.64%) |
Aug 29, 2023 | 17.07 | 17.11 | 17.05 | 17.07 | 7,200 | -0.01(-0.06%) |
Aug 28, 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 1,300 | +0.03(+0.18%) |
Aug 25, 2023 | 17.07 | 17.07 | 17.05 | 17.05 | 600 | +0.05(+0.29%) |
Aug 23, 2023 | 17.00 | 0 | -0.01(-0.06%) | |||
Aug 22, 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 700 | +0.00(+0.00%) |
Aug 21, 2023 | 17.01 | 17.02 | 17.01 | 17.01 | 2,500 | +0.01(+0.06%) |
Aug 17, 2023 | 17.00 | 0 | +0.04(+0.24%) | |||
Aug 16, 2023 | 16.96 | 16.96 | 16.95 | 16.96 | 1,500 | +0.00(+0.00%) |
Aug 15, 2023 | 16.97 | 16.97 | 16.96 | 16.96 | 403 | -0.01(-0.06%) |
Aug 14, 2023 | 17.03 | 17.03 | 16.97 | 16.97 | 1,100 | +0.06(+0.35%) |
Aug 09, 2023 | 16.91 | 0 | +0.01(+0.06%) | |||
Aug 08, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 428 | -0.02(-0.12%) |
Aug 04, 2023 | 16.92 | 0 | +0.04(+0.24%) | |||
Aug 03, 2023 | 16.86 | 16.88 | 16.86 | 16.88 | 854 | +0.02(+0.12%) |
Aug 02, 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 1,300 | -0.03(-0.18%) |
Aug 01, 2023 | 16.90 | 16.90 | 16.89 | 16.89 | 2,900 | +0.01(+0.06%) |
Jul 31, 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 567 | -0.12(-0.71%) |
Jul 25, 2023 | 17.00 | 35 | -0.01(-0.06%) | |||
Jul 24, 2023 | 17.00 | 17.03 | 16.97 | 17.01 | 3,400 | +0.00(+0.00%) |
Jul 21, 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 300 | +0.08(+0.47%) |
Jul 20, 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 900 | -0.07(-0.41%) |
Jul 19, 2023 | 17.00 | 17.01 | 17.00 | 17.00 | 500 | +0.12(+0.71%) |
Jul 18, 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 150 | -0.12(-0.71%) |
Jul 17, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 200 | +0.01(+0.06%) |
Jul 14, 2023 | 16.98 | 16.99 | 16.96 | 16.99 | 1,303 | -0.05(-0.29%) |
Jul 13, 2023 | 17.00 | 17.04 | 17.00 | 17.04 | 200 | +0.07(+0.41%) |
Jul 11, 2023 | 16.97 | 40 | +0.11(+0.65%) | |||
Jul 07, 2023 | 16.86 | 29 | -0.02(-0.12%) | |||
Jul 06, 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 755 | +0.01(+0.06%) |
Jul 05, 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 1,682 | -0.11(-0.65%) |
Jul 04, 2023 | 16.95 | 16.98 | 16.95 | 16.98 | 2,100 | +0.10(+0.59%) |
Jun 30, 2023 | 16.88 | 0 | +0.06(+0.36%) | |||
Jun 29, 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 1,300 | -0.09(-0.53%) |
Jun 28, 2023 | 16.93 | 16.93 | 16.91 | 16.91 | 1,000 | +0.00(+0.00%) |
Jun 27, 2023 | 16.89 | 16.91 | 16.89 | 16.91 | 350 | -0.02(-0.12%) |
Jun 26, 2023 | 16.89 | 16.93 | 16.89 | 16.93 | 300 | +0.02(+0.12%) |
Jun 23, 2023 | 16.91 | 16.91 | 16.90 | 16.91 | 2,400 | -0.02(-0.12%) |
Jun 22, 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 100 | -0.01(-0.06%) |
Jun 21, 2023 | 16.93 | 16.94 | 16.93 | 16.94 | 3,800 | +0.02(+0.12%) |
Jun 20, 2023 | 16.92 | 16.92 | 16.91 | 16.92 | 2,300 | +0.15(+0.89%) |
Jun 19, 2023 | 16.77 | 16.77 | 16.77 | 16.77 | 800 | -0.16(-0.95%) |
Jun 16, 2023 | 16.93 | 16.95 | 16.93 | 16.93 | 2,600 | -0.02(-0.12%) |
Jun 15, 2023 | 16.91 | 16.95 | 16.91 | 16.95 | 1,100 | +0.08(+0.47%) |
May 08, 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 600 | -0.01(-0.06%) |
May 05, 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 326 | -0.04(-0.24%) |
May 03, 2023 | 16.92 | 0 | -0.08(-0.47%) |