Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.20 | 16.20 | 16.20 | 16.20 | 5,000 | +0.00(+0.00%) |
May 30, 2022 | 16.20 | 16.20 | 16.20 | 16.20 | 3,150 | +0.00(+0.00%) |
May 27, 2022 | 16.20 | 16.20 | 16.20 | 16.20 | 1,000 | +0.00(+0.00%) |
May 26, 2022 | 16.20 | 16.20 | 16.20 | 16.20 | 1,600 | +0.00(+0.00%) |
May 25, 2022 | 16.20 | 16.20 | 16.20 | 16.20 | 1,500 | +0.00(+0.00%) |
May 24, 2022 | 16.20 | 16.20 | 16.20 | 16.20 | 3,400 | -0.03(-0.18%) |
May 19, 2022 | 16.23 | 0 | +0.01(+0.06%) | |||
May 18, 2022 | 16.22 | 16.22 | 16.22 | 16.22 | 5,961 | +0.00(+0.00%) |
May 17, 2022 | 16.22 | 16.22 | 16.20 | 16.22 | 4,905 | +0.00(+0.00%) |
May 16, 2022 | 16.22 | 16.22 | 16.22 | 16.22 | 1,500 | +0.00(+0.00%) |
May 13, 2022 | 16.22 | 16.22 | 16.22 | 16.22 | 1,200 | +0.00(+0.00%) |
May 12, 2022 | 16.22 | 16.23 | 16.22 | 16.22 | 2,100 | +0.00(+0.00%) |
May 11, 2022 | 16.22 | 16.22 | 16.22 | 16.22 | 500 | +0.00(+0.00%) |
May 10, 2022 | 16.22 | 16.22 | 16.22 | 16.22 | 2,510 | +0.00(+0.00%) |
May 09, 2022 | 16.22 | 16.22 | 16.22 | 16.22 | 13,100 | +0.00(+0.00%) |
May 06, 2022 | 16.22 | 16.22 | 16.22 | 16.22 | 3,800 | +0.00(+0.00%) |
May 05, 2022 | 16.22 | 16.22 | 16.22 | 16.22 | 1,500 | +0.00(+0.00%) |
May 04, 2022 | 16.22 | 16.22 | 16.21 | 16.22 | 3,200 | +0.00(+0.00%) |
May 03, 2022 | 16.22 | 16.22 | 16.22 | 16.22 | 1,400 | +0.00(+0.00%) |
May 02, 2022 | 16.22 | 16.22 | 16.22 | 16.22 | 1,500 | +0.00(+0.00%) |
Apr 29, 2022 | 16.22 | 16.22 | 16.03 | 16.22 | 6,000 | +0.08(+0.50%) |
Apr 28, 2022 | 16.22 | 16.22 | 16.14 | 16.14 | 1,000 | -0.06(-0.37%) |
Apr 26, 2022 | 16.20 | 0 | -0.02(-0.12%) | |||
Apr 25, 2022 | 16.22 | 16.22 | 16.22 | 16.22 | 100 | +0.00(+0.00%) |
Apr 22, 2022 | 16.20 | 16.22 | 16.19 | 16.22 | 3,887 | +0.02(+0.12%) |
Apr 20, 2022 | 16.20 | 0 | -0.30(-1.82%) | |||
Apr 19, 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 500 | +0.00(+0.00%) |
Apr 18, 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 2,100 | +0.00(+0.00%) |
Apr 14, 2022 | 16.50 | 0 | +0.00(+0.00%) | |||
Apr 13, 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 1,900 | +0.00(+0.00%) |
Apr 12, 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 700 | +0.00(+0.00%) |
Apr 11, 2022 | 16.51 | 16.51 | 16.50 | 16.50 | 6,500 | +0.10(+0.61%) |
Apr 08, 2022 | 16.78 | 16.79 | 16.40 | 16.40 | 2,310 | -0.30(-1.80%) |
Apr 06, 2022 | 16.70 | 0 | -0.10(-0.60%) | |||
Apr 05, 2022 | 16.80 | 16.81 | 16.80 | 16.80 | 8,000 | +0.00(+0.00%) |
Apr 04, 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 6,000 | +0.00(+0.00%) |
Apr 01, 2022 | 16.90 | 16.90 | 16.69 | 16.80 | 8,700 | -0.10(-0.59%) |
Mar 31, 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 5,818 | +0.00(+0.00%) |
Mar 30, 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 5,300 | +0.00(+0.00%) |
Mar 29, 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 4,000 | -0.15(-0.88%) |
Mar 25, 2022 | 17.05 | 0 | +0.05(+0.29%) | |||
Mar 23, 2022 | 17.00 | 40 | +0.00(+0.00%) | |||
Mar 21, 2022 | 17.00 | 0 | -0.10(-0.58%) | |||
Mar 18, 2022 | 17.10 | 17.10 | 17.10 | 17.10 | 100 | +0.10(+0.59%) |
Mar 17, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 8,200 | +0.00(+0.00%) |
Mar 15, 2022 | 17.00 | 0 | +0.00(+0.00%) | |||
Mar 14, 2022 | 17.01 | 17.01 | 16.99 | 17.00 | 6,400 | -0.01(-0.06%) |
Mar 11, 2022 | 17.00 | 17.01 | 17.00 | 17.01 | 1,100 | +0.01(+0.06%) |
Mar 10, 2022 | 17.10 | 17.10 | 17.00 | 17.00 | 3,800 | +0.00(+0.00%) |
Mar 09, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 600 | +0.00(+0.00%) |
Mar 07, 2022 | 17.00 | 0 | +0.00(+0.00%) | |||
Mar 04, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 1,900 | +0.00(+0.00%) |
Mar 03, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 1,000 | +0.00(+0.00%) |
Mar 02, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 1,000 | +0.00(+0.00%) |
Mar 01, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 3,200 | +0.00(+0.00%) |
Feb 25, 2022 | 17.00 | 0 | +0.00(+0.00%) | |||
Feb 24, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 1,700 | +0.00(+0.00%) |
Feb 23, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 2,000 | +0.00(+0.00%) |
Feb 22, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 1,000 | +0.00(+0.00%) |
Feb 18, 2022 | 17.00 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 2,700 | +0.00(+0.00%) |
Feb 16, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 1,000 | +0.00(+0.00%) |
Feb 15, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 1,054 | +0.00(+0.00%) |
Feb 14, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 1,000 | +0.00(+0.00%) |
Feb 11, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 3,900 | +0.00(+0.00%) |
Feb 09, 2022 | 17.00 | 0 | -0.02(-0.12%) | |||
Feb 08, 2022 | 17.02 | 17.02 | 17.02 | 17.02 | 275 | +0.02(+0.12%) |
Feb 03, 2022 | 17.00 | 0 | +0.00(+0.00%) | |||
Feb 01, 2022 | 17.00 | 0 | +0.00(+0.00%) | |||
Jan 31, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 3,100 | +0.00(+0.00%) |
Jan 28, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 4,930 | -0.05(-0.29%) |
Jan 27, 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 7,100 | +0.00(+0.00%) |
Jan 26, 2022 | 17.05 | 17.06 | 17.05 | 17.05 | 4,300 | +0.00(+0.00%) |
Jan 25, 2022 | 17.43 | 17.43 | 17.05 | 17.05 | 6,921 | +0.00(+0.00%) |
Jan 24, 2022 | 17.06 | 17.06 | 17.04 | 17.05 | 10,700 | +0.00(+0.00%) |
Jan 20, 2022 | 17.05 | 0 | -0.10(-0.58%) | |||
Jan 19, 2022 | 17.05 | 17.15 | 17.05 | 17.15 | 3,200 | +0.05(+0.29%) |
Jan 18, 2022 | 17.05 | 17.10 | 17.05 | 17.10 | 6,175 | +0.05(+0.29%) |
Jan 14, 2022 | 17.05 | 0 | -0.10(-0.58%) | |||
Jan 13, 2022 | 17.15 | 17.15 | 17.15 | 17.15 | 6,450 | +0.00(+0.00%) |
Jan 12, 2022 | 17.15 | 17.19 | 17.15 | 17.15 | 4,500 | +0.00(+0.00%) |
Jan 11, 2022 | 17.15 | 17.15 | 17.15 | 17.15 | 5,610 | +0.00(+0.00%) |
Jan 10, 2022 | 17.15 | 17.15 | 17.00 | 17.15 | 6,100 | +0.00(+0.00%) |
Jan 07, 2022 | 17.15 | 17.15 | 17.15 | 17.15 | 4,034 | +0.00(+0.00%) |
Jan 06, 2022 | 17.15 | 17.15 | 17.15 | 17.15 | 8,600 | +0.00(+0.00%) |
Jan 05, 2022 | 17.15 | 17.15 | 17.15 | 17.15 | 1,000 | +0.00(+0.00%) |
Jan 04, 2022 | 17.15 | 17.15 | 17.15 | 17.15 | 3,300 | -0.04(-0.23%) |
Dec 31, 2021 | 17.19 | 17.19 | 17.19 | 0 | +0.04(+0.23%) | |
Dec 29, 2021 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) | |
Dec 24, 2021 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) | |
Dec 23, 2021 | 17.15 | 17.15 | 17.15 | 17.15 | 6,850 | +0.00(+0.00%) |
Dec 22, 2021 | 17.15 | 17.15 | 17.15 | 17.15 | 4,000 | +0.00(+0.00%) |
Dec 21, 2021 | 17.15 | 17.15 | 17.15 | 17.15 | 4,500 | +0.00(+0.00%) |
Dec 20, 2021 | 17.15 | 17.15 | 17.15 | 17.15 | 4,200 | +0.00(+0.00%) |
Dec 17, 2021 | 17.15 | 17.15 | 17.15 | 17.15 | 1,700 | +0.00(+0.00%) |
Dec 16, 2021 | 17.15 | 17.15 | 17.15 | 17.15 | 2,240 | +0.00(+0.00%) |
Dec 15, 2021 | 17.15 | 17.15 | 17.15 | 17.15 | 5,500 | +0.00(+0.00%) |
Dec 14, 2021 | 17.20 | 17.20 | 17.15 | 17.15 | 4,000 | +0.00(+0.00%) |
Dec 13, 2021 | 17.15 | 17.15 | 17.15 | 17.15 | 3,500 | +0.00(+0.00%) |
Dec 10, 2021 | 17.15 | 17.15 | 17.15 | 17.15 | 1,500 | +0.00(+0.00%) |
Dec 09, 2021 | 17.15 | 17.15 | 17.15 | 17.15 | 5,000 | +0.00(+0.00%) |
Dec 08, 2021 | 17.15 | 17.15 | 17.15 | 17.15 | 2,500 | +0.00(+0.00%) |
Dec 07, 2021 | 17.15 | 17.15 | 17.15 | 17.15 | 3,200 | +0.00(+0.00%) |
Dec 06, 2021 | 17.15 | 17.15 | 17.15 | 17.15 | 2,600 | +0.00(+0.00%) |
Dec 03, 2021 | 17.15 | 17.15 | 17.15 | 17.15 | 3,000 | +0.00(+0.00%) |
Dec 02, 2021 | 17.15 | 17.15 | 17.15 | 17.15 | 1,000 | +0.00(+0.00%) |
Dec 01, 2021 | 17.15 | 17.15 | 17.15 | 17.15 | 5,200 | +0.00(+0.00%) |
Nov 29, 2021 | 17.15 | 17.15 | 17.15 | 0 | -0.05(-0.29%) | |
Nov 26, 2021 | 17.15 | 17.20 | 17.15 | 17.20 | 5,400 | +0.05(+0.29%) |
Nov 25, 2021 | 17.15 | 17.20 | 17.15 | 17.15 | 6,922 | +0.00(+0.00%) |
Nov 24, 2021 | 17.20 | 17.20 | 17.15 | 17.15 | 2,000 | +0.00(+0.00%) |
Nov 23, 2021 | 17.15 | 17.15 | 17.15 | 17.15 | 6,300 | +0.00(+0.00%) |
Nov 22, 2021 | 17.15 | 17.20 | 17.15 | 17.15 | 6,000 | +0.00(+0.00%) |
Nov 19, 2021 | 17.15 | 17.15 | 17.15 | 17.15 | 4,500 | +0.00(+0.00%) |
Nov 18, 2021 | 17.20 | 17.20 | 17.15 | 17.15 | 6,520 | +0.00(+0.00%) |
Nov 17, 2021 | 17.15 | 17.20 | 17.15 | 17.15 | 7,800 | -0.05(-0.29%) |
Nov 16, 2021 | 17.35 | 17.60 | 17.20 | 17.20 | 6,700 | +0.00(+0.00%) |
Nov 15, 2021 | 17.20 | 17.20 | 17.20 | 17.20 | 1,400 | +0.00(+0.00%) |
Nov 12, 2021 | 17.15 | 17.20 | 17.15 | 17.20 | 3,900 | +0.05(+0.29%) |
Nov 11, 2021 | 17.18 | 17.18 | 17.15 | 17.15 | 3,350 | +0.00(+0.00%) |
Nov 08, 2021 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) | |
Nov 05, 2021 | 17.30 | 17.30 | 17.15 | 17.15 | 3,400 | -0.45(-2.56%) |
Nov 04, 2021 | 17.20 | 17.60 | 17.20 | 17.60 | 1,700 | +0.45(+2.62%) |
Nov 02, 2021 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) | |
Oct 28, 2021 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) | |
Oct 27, 2021 | 17.15 | 17.15 | 17.15 | 17.15 | 3,000 | +0.00(+0.00%) |
Oct 26, 2021 | 17.15 | 17.15 | 3,300 | +0.00(+0.00%) | ||
Oct 25, 2021 | 17.15 | 17.15 | 17.15 | 17.15 | 5,610 | +0.00(+0.00%) |
Oct 22, 2021 | 17.15 | 17.15 | 17.15 | 17.15 | 1,500 | +0.00(+0.00%) |
Oct 21, 2021 | 17.15 | 17.15 | 17.15 | 17.15 | 2,000 | +0.00(+0.00%) |
Oct 20, 2021 | 17.15 | 17.15 | 17.15 | 17.15 | 1,000 | +0.00(+0.00%) |
Oct 18, 2021 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) | |
Oct 12, 2021 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) | |
Oct 07, 2021 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) | |
Oct 06, 2021 | 17.20 | 17.20 | 17.15 | 17.15 | 4,575 | +0.00(+0.00%) |
Sep 30, 2021 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) | |
Sep 29, 2021 | 17.15 | 17.15 | 17.15 | 17.15 | 2,640 | +0.00(+0.00%) |
Sep 28, 2021 | 17.15 | 17.15 | 17.15 | 17.15 | 2,400 | +0.00(+0.00%) |
Sep 27, 2021 | 17.15 | 17.15 | 17.15 | 17.15 | 2,500 | -0.05(-0.29%) |
Sep 24, 2021 | 17.25 | 17.25 | 17.20 | 17.20 | 1,975 | +0.00(+0.00%) |
Sep 23, 2021 | 17.20 | 17.20 | 17.20 | 17.20 | 215 | -0.05(-0.29%) |
Sep 22, 2021 | 17.20 | 17.30 | 17.15 | 17.25 | 3,800 | -0.07(-0.40%) |
Sep 21, 2021 | 17.32 | 17.32 | 17.32 | 17.32 | 100 | +0.01(+0.06%) |
Sep 16, 2021 | 17.31 | 17.31 | 17.31 | 0 | -0.29(-1.65%) | |
Sep 15, 2021 | 17.60 | 17.60 | 17.60 | 17.60 | 358 | +0.50(+2.92%) |
Sep 14, 2021 | 17.10 | 17.10 | 17.10 | 17.10 | 100 | +0.00(+0.00%) |
Sep 13, 2021 | 17.10 | 17.10 | 17.10 | 17.10 | 2,500 | +0.00(+0.00%) |
Sep 09, 2021 | 17.10 | 17.10 | 17.10 | 0 | -0.10(-0.58%) | |
Sep 08, 2021 | 17.20 | 17.20 | 17.20 | 17.20 | 700 | +0.05(+0.29%) |
Sep 07, 2021 | 17.15 | 17.15 | 17.15 | 17.15 | 100 | +0.15(+0.88%) |
Sep 02, 2021 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Aug 27, 2021 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Aug 26, 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 2,200 | +0.00(+0.00%) |
Aug 25, 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 3,500 | +0.00(+0.00%) |
Aug 20, 2021 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Aug 17, 2021 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Aug 11, 2021 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Aug 03, 2021 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Jul 29, 2021 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Jul 27, 2021 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Jul 26, 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 300 | +0.00(+0.00%) |
Jul 23, 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 200 | +0.00(+0.00%) |
Jul 22, 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 1,700 | +0.00(+0.00%) |
Jul 14, 2021 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Jul 12, 2021 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Jul 08, 2021 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Jul 07, 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 2,200 | +0.00(+0.00%) |
Jul 05, 2021 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Jun 30, 2021 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Jun 29, 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 4,300 | +0.00(+0.00%) |
Jun 28, 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 2,500 | +0.00(+0.00%) |
Jun 24, 2021 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Jun 23, 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 1,200 | +0.00(+0.00%) |
Jun 22, 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | +0.02(+0.12%) |
Jun 18, 2021 | 16.98 | 16.98 | 16.98 | 0 | +0.00(+0.00%) | |
Jun 17, 2021 | 16.98 | 16.98 | 16.98 | 16.98 | 4,300 | +0.00(+0.00%) |
Jun 16, 2021 | 16.98 | 16.98 | 16.98 | 16.98 | 3,000 | +0.00(+0.00%) |
Jun 14, 2021 | 16.98 | 16.98 | 16.98 | 0 | +0.00(+0.00%) | |
Jun 09, 2021 | 16.98 | 16.98 | 16.98 | 0 | +0.00(+0.00%) | |
Jun 08, 2021 | 16.98 | 16.98 | 16.98 | 16.98 | 3,000 | +0.00(+0.00%) |
Jun 07, 2021 | 16.98 | 16.98 | 16.98 | 16.98 | 3,300 | +0.00(+0.00%) |
Jun 04, 2021 | 16.98 | 16.98 | 16.98 | 16.98 | 1,000 | +0.00(+0.00%) |
Jun 03, 2021 | 16.98 | 16.98 | 16.98 | 16.98 | 2,500 | +0.00(+0.00%) |
Jun 02, 2021 | 16.98 | 16.98 | 16.98 | 16.98 | 2,030 | +0.00(+0.00%) |