Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 11, 2022 | 0 | +0.00(+0.00%) | ||||
Feb 10, 2022 | 13.67 | 13.80 | 13.67 | 13.69 | 5,076 | -0.13(-0.94%) |
Feb 09, 2022 | 13.81 | 13.87 | 13.76 | 13.82 | 22,189 | -0.02(-0.14%) |
Feb 08, 2022 | 13.85 | 14.14 | 13.78 | 13.84 | 18,392 | -0.17(-1.21%) |
Feb 07, 2022 | 13.83 | 14.05 | 13.83 | 14.01 | 2,223 | +0.21(+1.52%) |
Feb 04, 2022 | 13.65 | 13.93 | 13.65 | 13.80 | 11,995 | -0.10(-0.72%) |
Feb 03, 2022 | 13.66 | 13.90 | 2,061 | -0.01(-0.07%) | ||
Feb 02, 2022 | 13.89 | 14.13 | 13.89 | 13.91 | 36,294 | -0.07(-0.50%) |
Feb 01, 2022 | 14.20 | 14.20 | 13.81 | 13.98 | 10,919 | +0.01(+0.07%) |
Jan 31, 2022 | 13.71 | 13.99 | 13.97 | 2,806 | +0.04(+0.29%) | |
Jan 28, 2022 | 14.21 | 14.21 | 13.76 | 13.93 | 6,559 | +0.10(+0.72%) |
Jan 27, 2022 | 13.75 | 13.83 | 13.65 | 13.83 | 10,106 | +0.08(+0.58%) |
Jan 26, 2022 | 13.74 | 13.75 | 13.70 | 13.75 | 2,856 | +0.20(+1.48%) |
Jan 25, 2022 | 13.71 | 13.89 | 13.55 | 13.55 | 24,788 | -0.25(-1.81%) |
Jan 24, 2022 | 13.81 | 13.81 | 13.61 | 13.80 | 10,463 | -0.05(-0.36%) |
Jan 21, 2022 | 13.94 | 13.96 | 13.85 | 13.85 | 9,140 | -0.10(-0.72%) |
Jan 20, 2022 | 13.75 | 13.97 | 13.70 | 13.95 | 20,889 | +0.05(+0.36%) |
Jan 19, 2022 | 13.90 | 14.01 | 13.70 | 13.90 | 15,169 | +0.10(+0.72%) |
Jan 18, 2022 | 14.07 | 14.07 | 13.79 | 13.80 | 16,461 | -0.34(-2.40%) |
Jan 14, 2022 | 14.14 | 0 | -0.07(-0.49%) | |||
Jan 13, 2022 | 14.25 | 14.25 | 14.21 | 14.21 | 3,597 | -0.05(-0.35%) |
Jan 12, 2022 | 14.27 | 14.27 | 14.26 | 14.26 | 2,497 | -0.01(-0.07%) |
Jan 11, 2022 | 14.23 | 14.29 | 14.23 | 14.27 | 11,779 | +0.00(+0.00%) |
Jan 10, 2022 | 14.25 | 14.29 | 14.25 | 14.27 | 10,676 | -0.02(-0.14%) |
Jan 07, 2022 | 14.20 | 14.29 | 14.20 | 14.29 | 5,438 | +0.03(+0.21%) |
Jan 06, 2022 | 14.27 | 14.30 | 14.26 | 14.26 | 6,935 | -0.01(-0.07%) |
Jan 05, 2022 | 14.25 | 14.37 | 14.25 | 14.27 | 3,540 | -0.02(-0.17%) |
Jan 04, 2022 | 14.27 | 14.29 | 14.27 | 14.29 | 13,363 | +0.01(+0.10%) |
Jan 03, 2022 | 14.30 | 14.32 | 14.25 | 14.28 | 8,343 | +0.03(+0.21%) |
Dec 31, 2021 | 14.46 | 14.46 | 14.21 | 14.25 | 11,210 | +0.01(+0.07%) |
Dec 30, 2021 | 14.20 | 14.25 | 14.18 | 14.24 | 10,349 | +0.04(+0.28%) |
Dec 29, 2021 | 14.33 | 14.33 | 14.20 | 14.20 | 3,323 | +0.01(+0.07%) |
Dec 28, 2021 | 14.01 | 14.23 | 14.01 | 14.19 | 15,352 | -0.01(-0.07%) |
Dec 27, 2021 | 14.32 | 14.42 | 14.18 | 14.20 | 8,784 | -0.26(-1.80%) |
Dec 22, 2021 | 14.46 | 14.46 | 14.46 | 193 | -0.10(-0.69%) | |
Dec 21, 2021 | 14.56 | 14.56 | 14.56 | 14.56 | 263 | +0.18(+1.25%) |
Dec 20, 2021 | 14.47 | 14.53 | 14.38 | 14.38 | 13,548 | -0.09(-0.59%) |
Dec 17, 2021 | 14.48 | 14.49 | 14.47 | 14.47 | 3,009 | -0.00(-0.03%) |
Dec 16, 2021 | 14.44 | 14.47 | 14.37 | 14.47 | 4,300 | +0.04(+0.28%) |
Dec 15, 2021 | 14.42 | 14.43 | 14.12 | 14.43 | 25,358 | +0.01(+0.06%) |
Dec 14, 2021 | 14.35 | 14.42 | 14.35 | 14.42 | 9,317 | +0.06(+0.43%) |
Dec 13, 2021 | 14.39 | 14.39 | 14.34 | 14.36 | 3,699 | +0.03(+0.21%) |
Dec 10, 2021 | 14.27 | 14.36 | 14.27 | 14.33 | 9,213 | +0.04(+0.28%) |
Dec 09, 2021 | 14.22 | 14.31 | 14.22 | 14.29 | 8,196 | +0.07(+0.49%) |
Dec 08, 2021 | 14.19 | 14.22 | 14.18 | 14.22 | 22,691 | +0.01(+0.07%) |
Dec 07, 2021 | 14.12 | 14.21 | 14.12 | 14.21 | 4,982 | +0.09(+0.64%) |
Dec 06, 2021 | 14.18 | 14.18 | 14.05 | 14.12 | 7,822 | +0.02(+0.14%) |
Dec 03, 2021 | 14.09 | 14.12 | 14.02 | 14.10 | 4,655 | +0.02(+0.14%) |
Dec 02, 2021 | 14.06 | 14.12 | 13.91 | 14.08 | 10,939 | -0.06(-0.43%) |
Dec 01, 2021 | 14.12 | 14.16 | 14.10 | 14.14 | 2,480 | +0.04(+0.28%) |
Nov 30, 2021 | 14.08 | 14.14 | 14.07 | 14.10 | 22,845 | +0.01(+0.07%) |
Nov 29, 2021 | 14.12 | 14.12 | 14.08 | 14.09 | 2,587 | -0.02(-0.14%) |
Nov 26, 2021 | 14.22 | 14.22 | 13.99 | 14.11 | 28,960 | +0.04(+0.28%) |
Nov 24, 2021 | 14.09 | 14.10 | 13.95 | 14.07 | 24,083 | -0.03(-0.21%) |
Nov 23, 2021 | 14.09 | 14.12 | 14.05 | 14.10 | 3,769 | +0.00(+0.00%) |
Nov 22, 2021 | 14.08 | 14.20 | 14.08 | 14.10 | 13,752 | -0.04(-0.28%) |
Nov 19, 2021 | 14.20 | 14.20 | 14.09 | 14.14 | 10,198 | -0.03(-0.21%) |
Nov 18, 2021 | 14.19 | 14.18 | 14.17 | 14.17 | 2,579 | -0.20(-1.38%) |
Nov 17, 2021 | 14.33 | 14.37 | 14.33 | 14.37 | 1,142 | +0.14(+0.97%) |
Nov 16, 2021 | 14.30 | 14.32 | 14.19 | 14.23 | 10,292 | -0.11(-0.77%) |
Nov 15, 2021 | 14.37 | 14.41 | 14.34 | 14.34 | 2,058 | -0.03(-0.21%) |
Nov 12, 2021 | 14.45 | 14.45 | 14.37 | 14.37 | 1,675 | -0.08(-0.55%) |
Nov 11, 2021 | 14.50 | 14.50 | 14.41 | 14.45 | 1,581 | +0.02(+0.14%) |
Nov 10, 2021 | 14.54 | 14.43 | 9,872 | -0.10(-0.69%) | ||
Nov 09, 2021 | 14.30 | 14.54 | 14.30 | 14.53 | 19,271 | +0.21(+1.47%) |
Nov 08, 2021 | 14.35 | 14.35 | 14.24 | 14.32 | 4,195 | +0.04(+0.28%) |
Nov 05, 2021 | 14.29 | 14.31 | 14.22 | 14.28 | 2,937 | +0.05(+0.35%) |
Nov 04, 2021 | 14.15 | 14.23 | 14.11 | 14.23 | 3,614 | +0.02(+0.14%) |
Nov 03, 2021 | 14.24 | 14.24 | 14.12 | 14.21 | 15,007 | +0.07(+0.50%) |
Nov 02, 2021 | 14.13 | 14.22 | 14.10 | 14.14 | 7,119 | +0.05(+0.36%) |
Nov 01, 2021 | 14.12 | 14.14 | 14.01 | 14.09 | 28,479 | -0.06(-0.42%) |
Oct 29, 2021 | 14.15 | 14.24 | 14.10 | 14.15 | 11,453 | -0.01(-0.07%) |
Oct 28, 2021 | 14.14 | 14.19 | 14.09 | 14.16 | 10,171 | +0.01(+0.07%) |
Oct 27, 2021 | 14.08 | 14.15 | 14.06 | 14.15 | 3,425 | +0.00(+0.00%) |
Oct 26, 2021 | 14.20 | 14.15 | 16,008 | -0.17(-1.19%) | ||
Oct 25, 2021 | 14.25 | 14.32 | 14.25 | 14.32 | 464 | -0.03(-0.21%) |
Oct 22, 2021 | 14.25 | 14.35 | 14.20 | 14.35 | 2,359 | +0.07(+0.49%) |
Oct 21, 2021 | 14.25 | 14.28 | 14.25 | 14.28 | 216 | -0.09(-0.63%) |
Oct 20, 2021 | 14.29 | 14.40 | 14.29 | 14.37 | 1,063 | +0.00(+0.00%) |
Oct 19, 2021 | 14.38 | 14.38 | 14.30 | 14.37 | 1,752 | -0.01(-0.07%) |
Oct 18, 2021 | 14.25 | 14.38 | 14.25 | 14.38 | 5,079 | +0.02(+0.14%) |
Oct 15, 2021 | 14.30 | 14.36 | 14.28 | 14.36 | 10,274 | +0.00(+0.00%) |
Oct 14, 2021 | 14.48 | 14.48 | 14.26 | 14.36 | 12,403 | -0.10(-0.67%) |
Oct 13, 2021 | 14.33 | 14.48 | 14.30 | 14.46 | 9,959 | +0.14(+0.96%) |
Oct 12, 2021 | 14.32 | 14.32 | 14.32 | 14.32 | 737 | +0.06(+0.42%) |
Oct 11, 2021 | 14.36 | 14.36 | 14.26 | 14.26 | 2,400 | -0.13(-0.90%) |
Oct 08, 2021 | 14.55 | 14.55 | 14.39 | 14.39 | 448 | -0.09(-0.62%) |
Oct 07, 2021 | 14.52 | 14.58 | 14.45 | 14.48 | 8,096 | -0.02(-0.14%) |
Oct 06, 2021 | 14.32 | 14.50 | 14.26 | 14.50 | 23,933 | +0.18(+1.26%) |
Oct 05, 2021 | 14.41 | 14.44 | 14.26 | 14.32 | 10,776 | -0.12(-0.86%) |
Oct 04, 2021 | 14.55 | 14.59 | 14.43 | 14.44 | 9,652 | -0.17(-1.13%) |
Oct 01, 2021 | 14.70 | 14.70 | 14.54 | 14.61 | 3,709 | -0.10(-0.68%) |
Sep 30, 2021 | 14.64 | 14.71 | 14.60 | 14.71 | 3,692 | -0.05(-0.34%) |
Sep 29, 2021 | 14.62 | 14.78 | 14.62 | 14.76 | 5,625 | +0.03(+0.20%) |
Sep 28, 2021 | 14.72 | 14.85 | 14.72 | 14.73 | 7,343 | -0.16(-1.07%) |
Sep 27, 2021 | 14.89 | 14.99 | 14.85 | 14.89 | 1,888 | -0.01(-0.07%) |
Sep 24, 2021 | 14.99 | 14.99 | 14.82 | 14.90 | 4,826 | +0.10(+0.68%) |
Sep 23, 2021 | 14.90 | 14.90 | 14.79 | 14.80 | 4,129 | -0.00(-0.03%) |
Sep 22, 2021 | 14.89 | 14.89 | 14.67 | 14.80 | 6,345 | -0.04(-0.30%) |
Sep 21, 2021 | 14.74 | 14.85 | 14.73 | 14.85 | 7,678 | +0.16(+1.12%) |
Sep 20, 2021 | 14.69 | 14.69 | 14.69 | 14.69 | 502 | -0.06(-0.44%) |
Sep 17, 2021 | 14.75 | 14.75 | 14.75 | 14.75 | 484 | +0.03(+0.20%) |
Sep 16, 2021 | 14.64 | 14.76 | 14.63 | 14.72 | 4,045 | -0.10(-0.67%) |
Sep 15, 2021 | 14.82 | 14.82 | 14.79 | 14.82 | 1,193 | +0.10(+0.68%) |
Sep 14, 2021 | 14.73 | 14.83 | 14.72 | 14.72 | 7,996 | +0.03(+0.20%) |
Sep 13, 2021 | 14.81 | 14.92 | 14.69 | 14.69 | 6,925 | -0.01(-0.07%) |
Sep 10, 2021 | 14.94 | 14.94 | 14.70 | 14.70 | 3,328 | +0.01(+0.07%) |
Sep 08, 2021 | 14.69 | 14.69 | 14.69 | 152 | +0.00(+0.00%) | |
Sep 07, 2021 | 14.37 | 14.84 | 14.37 | 14.69 | 32,131 | -0.10(-0.68%) |
Sep 03, 2021 | 14.71 | 14.79 | 14.70 | 14.79 | 5,335 | -0.09(-0.62%) |
Sep 02, 2021 | 14.80 | 14.89 | 14.80 | 14.88 | 2,707 | -0.02(-0.12%) |
Sep 01, 2021 | 14.73 | 14.90 | 14.73 | 14.90 | 4,404 | +0.09(+0.61%) |
Aug 31, 2021 | 14.99 | 14.99 | 14.81 | 14.81 | 4,380 | -0.21(-1.40%) |
Aug 30, 2021 | 15.27 | 15.27 | 14.73 | 15.02 | 24,084 | +0.02(+0.13%) |
Aug 27, 2021 | 15.11 | 15.11 | 14.96 | 15.00 | 8,349 | +0.14(+0.94%) |
Aug 26, 2021 | 14.89 | 14.89 | 14.83 | 14.86 | 10,491 | -0.07(-0.47%) |
Aug 25, 2021 | 14.85 | 15.04 | 14.85 | 14.93 | 2,522 | -0.01(-0.07%) |
Aug 24, 2021 | 14.95 | 15.04 | 14.93 | 14.94 | 6,839 | +0.06(+0.38%) |
Aug 23, 2021 | 14.88 | 14.88 | 14.88 | 14.88 | 1,482 | -0.04(-0.25%) |
Aug 20, 2021 | 14.90 | 14.92 | 14.86 | 14.92 | 5,915 | +0.11(+0.74%) |
Aug 19, 2021 | 14.84 | 14.84 | 14.81 | 14.81 | 4,000 | -0.07(-0.48%) |
Aug 18, 2021 | 14.90 | 15.00 | 14.87 | 14.88 | 8,059 | -0.04(-0.29%) |
Aug 17, 2021 | 14.93 | 14.95 | 14.92 | 14.93 | 11,143 | -0.02(-0.17%) |
Aug 16, 2021 | 15.00 | 15.00 | 14.94 | 14.95 | 2,532 | -0.01(-0.07%) |
Aug 13, 2021 | 15.04 | 15.04 | 14.95 | 14.96 | 1,240 | -0.26(-1.73%) |
Aug 12, 2021 | 15.50 | 15.50 | 15.00 | 15.22 | 4,897 | +0.32(+2.17%) |
Aug 11, 2021 | 14.96 | 14.96 | 14.90 | 14.90 | 454 | +0.06(+0.40%) |
Aug 10, 2021 | 14.95 | 14.95 | 14.84 | 14.84 | 3,160 | -0.08(-0.56%) |
Aug 09, 2021 | 14.76 | 14.92 | 14.76 | 14.92 | 1,830 | -0.08(-0.51%) |
Aug 06, 2021 | 15.00 | 15.00 | 15.00 | 15.00 | 342 | +0.11(+0.74%) |
Aug 05, 2021 | 14.87 | 14.89 | 14.87 | 14.89 | 1,297 | -0.05(-0.33%) |
Aug 04, 2021 | 14.98 | 14.98 | 14.94 | 14.94 | 2,943 | +0.00(+0.00%) |
Aug 03, 2021 | 14.89 | 15.00 | 14.89 | 14.94 | 2,900 | -0.03(-0.20%) |
Aug 02, 2021 | 14.95 | 14.97 | 14.77 | 14.97 | 2,334 | +0.09(+0.60%) |
Jul 30, 2021 | 14.95 | 14.96 | 14.88 | 14.88 | 1,251 | +0.03(+0.18%) |
Jul 29, 2021 | 14.70 | 14.88 | 14.70 | 14.86 | 3,131 | +0.14(+0.99%) |
Jul 28, 2021 | 14.87 | 14.87 | 14.71 | 14.71 | 2,059 | -0.04(-0.27%) |
Jul 27, 2021 | 14.80 | 14.80 | 14.75 | 14.75 | 2,084 | -0.05(-0.34%) |
Jul 26, 2021 | 14.77 | 14.84 | 14.75 | 14.80 | 2,404 | +0.10(+0.68%) |
Jul 23, 2021 | 14.80 | 14.80 | 14.70 | 14.70 | 1,245 | -0.03(-0.20%) |
Jul 22, 2021 | 14.73 | 14.73 | 14.73 | 14.73 | 390 | -0.13(-0.89%) |
Jul 21, 2021 | 15.03 | 15.03 | 14.86 | 14.86 | 545 | +0.00(+0.01%) |
Jul 20, 2021 | 14.75 | 14.99 | 14.75 | 14.86 | 4,096 | +0.05(+0.34%) |
Jul 19, 2021 | 14.90 | 14.98 | 14.81 | 14.81 | 4,596 | -0.09(-0.61%) |
Jul 16, 2021 | 14.91 | 14.91 | 14.90 | 14.90 | 2,562 | +0.05(+0.34%) |
Jul 15, 2021 | 14.88 | 14.93 | 14.85 | 14.85 | 5,215 | -0.14(-0.93%) |
Jul 14, 2021 | 15.00 | 15.05 | 14.92 | 14.99 | 8,914 | +0.03(+0.20%) |
Jul 13, 2021 | 14.97 | 14.97 | 14.96 | 14.96 | 1,508 | -0.01(-0.07%) |
Jul 12, 2021 | 14.97 | 14.97 | 14.97 | 14.97 | 654 | +0.12(+0.81%) |
Jul 09, 2021 | 14.85 | 14.95 | 14.85 | 14.85 | 2,789 | -0.02(-0.13%) |
Jul 08, 2021 | 14.87 | 15.00 | 14.87 | 14.87 | 10,658 | +0.02(+0.13%) |
Jul 07, 2021 | 14.96 | 14.96 | 14.81 | 14.85 | 6,886 | -0.16(-1.08%) |
Jul 06, 2021 | 15.01 | 15.01 | 15.01 | 15.01 | 1,001 | +0.08(+0.53%) |
Jul 02, 2021 | 14.82 | 15.05 | 14.82 | 14.93 | 6,396 | -0.04(-0.24%) |
Jul 01, 2021 | 14.87 | 14.97 | 14.81 | 14.97 | 3,177 | -0.02(-0.13%) |
Jun 30, 2021 | 14.83 | 14.99 | 14.83 | 14.99 | 3,043 | -0.08(-0.53%) |
Jun 29, 2021 | 15.05 | 15.07 | 14.91 | 15.07 | 823 | +0.20(+1.31%) |
Jun 28, 2021 | 14.88 | 14.88 | 14.88 | 14.88 | 301 | +0.07(+0.51%) |
Jun 25, 2021 | 15.21 | 15.21 | 14.80 | 14.80 | 1,396 | +0.04(+0.27%) |
Jun 24, 2021 | 14.76 | 14.76 | 14.76 | 14.76 | 958 | -0.12(-0.81%) |
Jun 23, 2021 | 14.88 | 14.88 | 14.88 | 14.88 | 431 | +0.08(+0.54%) |
Jun 22, 2021 | 14.75 | 14.80 | 14.72 | 14.80 | 6,927 | -0.03(-0.20%) |
Jun 21, 2021 | 14.83 | 14.84 | 14.75 | 14.83 | 2,352 | +0.08(+0.54%) |
Jun 18, 2021 | 14.68 | 14.77 | 14.68 | 14.75 | 9,062 | +0.03(+0.18%) |
Jun 17, 2021 | 14.73 | 14.75 | 14.71 | 14.72 | 4,139 | -0.07(-0.45%) |
Jun 16, 2021 | 14.73 | 14.81 | 14.72 | 14.79 | 3,672 | +0.01(+0.07%) |
Jun 15, 2021 | 14.85 | 14.85 | 14.75 | 14.78 | 2,338 | +0.04(+0.27%) |
Jun 14, 2021 | 15.20 | 15.20 | 14.74 | 14.74 | 6,057 | +0.10(+0.68%) |
Jun 10, 2021 | 14.64 | 14.64 | 14.64 | 97 | -0.17(-1.15%) | |
Jun 09, 2021 | 14.81 | 14.81 | 14.81 | 14.81 | 1,129 | +0.02(+0.14%) |
Jun 08, 2021 | 14.70 | 14.79 | 14.69 | 14.79 | 7,298 | +0.20(+1.37%) |
Jun 07, 2021 | 14.63 | 14.72 | 14.59 | 14.59 | 4,499 | -0.09(-0.61%) |
Jun 04, 2021 | 14.67 | 14.69 | 14.67 | 14.68 | 2,682 | +0.06(+0.41%) |
Jun 03, 2021 | 14.60 | 14.64 | 14.53 | 14.62 | 19,534 | +0.01(+0.10%) |
Jun 02, 2021 | 14.60 | 14.63 | 14.51 | 14.61 | 12,580 | -0.00(-0.03%) |