Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 335 | -0.12(-0.66%) |
Jun 14, 2024 | 18.10 | 18.14 | 18.10 | 18.14 | 650 | +0.35(+1.97%) |
Jun 13, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 124 | -0.24(-1.33%) |
Jun 12, 2024 | 18.07 | 18.15 | 18.03 | 18.03 | 1,253 | +0.03(+0.17%) |
Jun 11, 2024 | 18.01 | 18.01 | 17.99 | 18.00 | 450 | +0.02(+0.11%) |
Jun 10, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 1,030 | -0.02(-0.11%) |
Jun 07, 2024 | 18.10 | 18.10 | 18.00 | 18.00 | 2,220 | -0.46(-2.49%) |
Jun 06, 2024 | 18.41 | 18.46 | 18.41 | 18.46 | 1,600 | +0.23(+1.26%) |
Jun 05, 2024 | 18.20 | 18.23 | 18.13 | 18.23 | 2,624 | +0.18(+1.00%) |
Jun 04, 2024 | 18.12 | 18.12 | 18.05 | 18.05 | 3,695 | -0.20(-1.10%) |
Jun 03, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 161 | +0.12(+0.66%) |
May 31, 2024 | 18.31 | 18.31 | 18.13 | 18.13 | 550 | -0.04(-0.22%) |
May 30, 2024 | 18.21 | 18.21 | 18.17 | 18.17 | 200 | +0.03(+0.17%) |
May 29, 2024 | 18.13 | 18.14 | 18.13 | 18.14 | 4,475 | -0.15(-0.82%) |
May 28, 2024 | 18.29 | 18.32 | 18.23 | 18.29 | 1,580 | +0.17(+0.94%) |
May 24, 2024 | 18.12 | 2 | +0.02(+0.11%) | |||
May 23, 2024 | 18.25 | 18.25 | 18.10 | 18.10 | 860 | -0.38(-2.06%) |
May 22, 2024 | 18.73 | 18.73 | 18.48 | 18.48 | 2,083 | -0.36(-1.91%) |
May 21, 2024 | 18.90 | 18.90 | 18.84 | 18.84 | 2,053 | +0.09(+0.48%) |
May 17, 2024 | 18.75 | 0 | +0.25(+1.35%) | |||
May 16, 2024 | 18.50 | 18.50 | 18.43 | 18.50 | 2,423 | -0.03(-0.16%) |
May 15, 2024 | 18.27 | 18.53 | 18.25 | 18.53 | 2,400 | +0.28(+1.53%) |
May 14, 2024 | 18.19 | 18.25 | 18.19 | 18.25 | 200 | +0.15(+0.83%) |
May 13, 2024 | 18.24 | 18.24 | 18.10 | 18.10 | 3,825 | -0.25(-1.36%) |
May 10, 2024 | 18.32 | 18.38 | 18.30 | 18.35 | 4,070 | +0.21(+1.16%) |
May 09, 2024 | 17.91 | 18.14 | 17.91 | 18.14 | 3,100 | +0.26(+1.45%) |
May 08, 2024 | 17.83 | 17.90 | 17.83 | 17.88 | 800 | -0.05(-0.28%) |
May 07, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 1,600 | -0.10(-0.55%) |
May 06, 2024 | 17.99 | 18.03 | 17.99 | 18.03 | 1,256 | +0.36(+2.04%) |
May 03, 2024 | 17.69 | 17.69 | 17.67 | 17.67 | 5,000 | -0.28(-1.56%) |
May 01, 2024 | 17.95 | 5 | +0.22(+1.24%) | |||
Apr 30, 2024 | 17.89 | 17.90 | 17.73 | 17.73 | 4,025 | -0.38(-2.10%) |
Apr 29, 2024 | 18.08 | 18.18 | 18.05 | 18.11 | 4,500 | +0.01(+0.06%) |
Apr 26, 2024 | 18.18 | 18.18 | 18.10 | 18.10 | 21,303 | +0.00(+0.00%) |
Apr 25, 2024 | 18.00 | 18.15 | 17.98 | 18.10 | 17,700 | +0.03(+0.17%) |
Apr 24, 2024 | 18.00 | 18.07 | 18.00 | 18.07 | 200 | +0.07(+0.39%) |
Apr 23, 2024 | 17.87 | 18.04 | 17.87 | 18.00 | 7,536 | -0.04(-0.22%) |
Apr 22, 2024 | 18.07 | 18.07 | 18.04 | 18.04 | 570 | -0.42(-2.28%) |
Apr 18, 2024 | 18.46 | 5 | +0.08(+0.44%) | |||
Apr 17, 2024 | 18.46 | 18.46 | 18.38 | 18.38 | 1,130 | -0.11(-0.59%) |
Apr 16, 2024 | 18.33 | 18.50 | 18.33 | 18.49 | 7,373 | +0.08(+0.43%) |
Apr 15, 2024 | 17.97 | 18.41 | 17.97 | 18.41 | 1,800 | +0.31(+1.71%) |
Apr 12, 2024 | 18.54 | 18.72 | 18.10 | 18.10 | 4,844 | -0.29(-1.58%) |
Apr 11, 2024 | 18.15 | 18.39 | 18.15 | 18.39 | 4,821 | +0.33(+1.83%) |
Apr 10, 2024 | 18.10 | 18.10 | 18.06 | 18.06 | 250 | -0.04(-0.22%) |
Apr 09, 2024 | 18.25 | 18.25 | 18.10 | 18.10 | 472 | +0.10(+0.56%) |
Apr 05, 2024 | 18.00 | 18.00 | 126 | +0.21(+1.18%) | ||
Apr 04, 2024 | 17.89 | 17.94 | 17.79 | 17.79 | 6,900 | -0.01(-0.06%) |
Apr 03, 2024 | 17.73 | 17.83 | 17.72 | 17.80 | 4,000 | +0.10(+0.56%) |
Apr 02, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 300 | +0.22(+1.26%) |
Apr 01, 2024 | 17.53 | 17.54 | 17.39 | 17.48 | 845 | +0.20(+1.16%) |
Mar 28, 2024 | 17.28 | 0 | +0.23(+1.35%) | |||
Mar 27, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 4,462 | +0.15(+0.89%) |
Mar 26, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 100 | -0.01(-0.06%) |
Mar 25, 2024 | 16.89 | 16.91 | 16.89 | 16.91 | 500 | +0.12(+0.71%) |
Mar 22, 2024 | 16.88 | 16.88 | 16.79 | 16.79 | 3,800 | -0.12(-0.71%) |
Mar 21, 2024 | 17.04 | 17.04 | 16.91 | 16.91 | 1,500 | +0.17(+1.02%) |
Mar 20, 2024 | 16.77 | 16.77 | 16.71 | 16.74 | 64,915 | +0.03(+0.18%) |
Mar 19, 2024 | 16.75 | 16.75 | 16.68 | 16.71 | 350 | -0.10(-0.59%) |
Mar 18, 2024 | 16.77 | 16.81 | 16.77 | 16.81 | 200 | +0.02(+0.12%) |
Mar 14, 2024 | 16.79 | 69 | -0.11(-0.65%) | |||
Mar 13, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 810 | +0.15(+0.90%) |
Mar 12, 2024 | 16.80 | 16.80 | 16.74 | 16.75 | 1,630 | -0.21(-1.24%) |
Mar 11, 2024 | 16.97 | 16.99 | 16.96 | 16.96 | 783 | +0.02(+0.12%) |
Mar 08, 2024 | 16.83 | 17.00 | 16.83 | 16.94 | 4,150 | +0.17(+1.01%) |
Mar 07, 2024 | 16.76 | 16.77 | 16.76 | 16.77 | 1,000 | +0.11(+0.66%) |
Mar 06, 2024 | 16.63 | 16.66 | 16.63 | 16.66 | 450 | +0.11(+0.66%) |
Mar 05, 2024 | 16.53 | 16.55 | 16.53 | 16.55 | 1,916 | +0.14(+0.85%) |
Mar 04, 2024 | 16.24 | 16.41 | 16.24 | 16.41 | 481 | +0.25(+1.55%) |
Mar 01, 2024 | 15.80 | 16.16 | 15.80 | 16.16 | 3,481 | +0.39(+2.47%) |
Feb 29, 2024 | 15.73 | 15.80 | 15.73 | 15.77 | 650 | +0.09(+0.57%) |
Feb 27, 2024 | 15.68 | 0 | +0.11(+0.71%) | |||
Feb 26, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 4,700 | -0.04(-0.26%) |
Feb 22, 2024 | 15.61 | 0 | +0.02(+0.13%) | |||
Feb 21, 2024 | 15.62 | 15.62 | 15.59 | 15.59 | 310 | +0.04(+0.26%) |
Feb 20, 2024 | 15.60 | 15.60 | 15.54 | 15.55 | 40,400 | +0.04(+0.26%) |
Feb 16, 2024 | 15.51 | 0 | +0.02(+0.13%) | |||
Feb 15, 2024 | 15.38 | 15.49 | 15.38 | 15.49 | 1,075 | +0.13(+0.85%) |
Feb 14, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 206 | -0.03(-0.19%) |
Feb 13, 2024 | 15.42 | 15.42 | 15.39 | 15.39 | 283 | -0.20(-1.28%) |
Feb 12, 2024 | 15.60 | 15.60 | 15.59 | 15.59 | 510 | -0.04(-0.26%) |
Feb 09, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 178 | -0.13(-0.82%) |
Feb 08, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 601 | -0.02(-0.13%) |
Feb 06, 2024 | 15.78 | 0 | +0.07(+0.45%) | |||
Feb 02, 2024 | 15.71 | 0 | -0.19(-1.19%) | |||
Feb 01, 2024 | 15.93 | 15.93 | 15.90 | 15.90 | 1,140 | +0.25(+1.60%) |
Jan 31, 2024 | 15.82 | 15.90 | 15.65 | 15.65 | 1,441 | -0.15(-0.95%) |
Jan 30, 2024 | 15.82 | 15.82 | 15.76 | 15.80 | 2,625 | +0.17(+1.09%) |
Jan 26, 2024 | 15.63 | 65 | -0.05(-0.32%) | |||
Jan 24, 2024 | 15.68 | 30 | +0.16(+1.03%) | |||
Jan 18, 2024 | 15.52 | 34 | +0.06(+0.39%) | |||
Jan 17, 2024 | 15.48 | 15.48 | 15.44 | 15.46 | 600 | -0.28(-1.78%) |
Jan 16, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 300 | -0.15(-0.94%) |
Jan 15, 2024 | 15.77 | 15.89 | 15.77 | 15.89 | 1,900 | +0.26(+1.66%) |
Jan 11, 2024 | 15.63 | 0 | -0.02(-0.13%) | |||
Jan 10, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 100 | -0.06(-0.38%) |
Jan 09, 2024 | 15.71 | 15.71 | 15.68 | 15.71 | 1,400 | +0.00(+0.00%) |
Jan 08, 2024 | 15.65 | 15.71 | 15.65 | 15.71 | 400 | -0.24(-1.50%) |
Jan 05, 2024 | 15.83 | 15.95 | 15.83 | 15.95 | 300 | +0.13(+0.82%) |
Jan 04, 2024 | 15.70 | 15.82 | 15.70 | 15.82 | 660 | +0.09(+0.57%) |
Jan 03, 2024 | 15.71 | 15.74 | 15.65 | 15.73 | 5,130 | -0.19(-1.19%) |
Jan 02, 2024 | 15.95 | 15.95 | 15.92 | 15.92 | 235 | -0.03(-0.19%) |
Dec 29, 2023 | 15.95 | 0 | -0.05(-0.31%) | |||
Dec 27, 2023 | 16.00 | 0 | +0.00(+0.00%) | |||
Dec 22, 2023 | 16.00 | 0 | +0.16(+1.01%) | |||
Dec 21, 2023 | 15.83 | 15.84 | 15.83 | 15.84 | 230 | +0.05(+0.32%) |
Dec 20, 2023 | 15.76 | 15.79 | 15.76 | 15.79 | 960 | -0.09(-0.57%) |
Dec 19, 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 900 | +0.14(+0.89%) |
Dec 18, 2023 | 15.70 | 15.74 | 15.70 | 15.74 | 1,050 | -0.04(-0.25%) |
Dec 15, 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 800 | -0.07(-0.44%) |
Dec 14, 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 145 | +0.18(+1.15%) |
Dec 13, 2023 | 15.36 | 15.67 | 15.34 | 15.67 | 4,430 | +0.29(+1.89%) |
Dec 12, 2023 | 15.40 | 15.40 | 15.38 | 15.38 | 835 | +0.02(+0.13%) |
Dec 11, 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 850 | -0.41(-2.60%) |
Dec 07, 2023 | 15.77 | 62 | -0.04(-0.25%) | |||
Dec 06, 2023 | 15.82 | 15.82 | 15.81 | 15.81 | 310 | +0.13(+0.83%) |
Dec 05, 2023 | 15.76 | 15.76 | 15.67 | 15.68 | 300 | -0.07(-0.44%) |
Dec 04, 2023 | 15.89 | 15.91 | 15.75 | 15.75 | 716 | -0.36(-2.23%) |
Dec 01, 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 400 | +0.22(+1.38%) |
Nov 30, 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 260 | +0.01(+0.06%) |
Nov 29, 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 500 | -0.02(-0.13%) |
Nov 28, 2023 | 15.85 | 15.90 | 15.85 | 15.90 | 1,681 | +0.15(+0.95%) |
Nov 27, 2023 | 15.74 | 15.75 | 15.70 | 15.75 | 2,360 | +0.15(+0.96%) |
Nov 24, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 200 | +0.05(+0.32%) |
Nov 23, 2023 | 15.62 | 15.62 | 15.55 | 15.55 | 600 | +0.01(+0.06%) |
Nov 22, 2023 | 15.61 | 15.61 | 15.54 | 15.54 | 800 | -0.06(-0.38%) |
Nov 21, 2023 | 15.49 | 15.65 | 15.49 | 15.60 | 1,600 | +0.19(+1.23%) |
Nov 20, 2023 | 15.40 | 15.41 | 15.38 | 15.41 | 300 | -0.08(-0.52%) |
Nov 17, 2023 | 15.50 | 15.50 | 15.49 | 15.49 | 600 | -0.01(-0.06%) |
Nov 16, 2023 | 15.45 | 15.50 | 15.45 | 15.50 | 880 | +0.16(+1.04%) |
Nov 15, 2023 | 15.35 | 15.36 | 15.34 | 15.34 | 700 | -0.01(-0.07%) |
Nov 14, 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 100 | +0.13(+0.85%) |
Nov 13, 2023 | 15.24 | 15.24 | 15.22 | 15.22 | 700 | +0.07(+0.46%) |
Nov 10, 2023 | 15.22 | 15.22 | 15.15 | 15.15 | 200 | -0.13(-0.85%) |
Nov 08, 2023 | 15.28 | 77 | -0.26(-1.67%) | |||
Nov 06, 2023 | 15.54 | 10 | -0.06(-0.38%) | |||
Nov 03, 2023 | 15.60 | 15.62 | 15.60 | 15.60 | 15,358 | +0.07(+0.45%) |
Nov 02, 2023 | 15.56 | 15.56 | 15.53 | 15.53 | 400 | +0.04(+0.26%) |
Nov 01, 2023 | 15.49 | 15.49 | 15.49 | 15.49 | 190 | -0.04(-0.26%) |
Oct 31, 2023 | 15.56 | 15.56 | 15.53 | 15.53 | 400 | -0.07(-0.45%) |
Oct 30, 2023 | 15.53 | 15.60 | 15.53 | 15.60 | 801 | +0.10(+0.65%) |
Oct 27, 2023 | 15.40 | 15.50 | 15.39 | 15.50 | 645 | +0.11(+0.71%) |
Oct 26, 2023 | 15.41 | 15.41 | 15.39 | 15.39 | 200 | +0.05(+0.33%) |
Oct 25, 2023 | 15.31 | 15.34 | 15.31 | 15.34 | 500 | +0.11(+0.72%) |
Oct 24, 2023 | 15.24 | 15.29 | 15.23 | 15.23 | 1,125 | -0.01(-0.07%) |
Oct 23, 2023 | 15.36 | 15.36 | 15.24 | 15.24 | 780 | -0.14(-0.91%) |
Oct 20, 2023 | 15.40 | 15.40 | 15.38 | 15.38 | 400 | +0.08(+0.52%) |
Oct 19, 2023 | 15.13 | 15.30 | 15.13 | 15.30 | 800 | +0.17(+1.12%) |
Oct 18, 2023 | 15.05 | 15.20 | 15.05 | 15.13 | 340 | +0.28(+1.89%) |
Oct 16, 2023 | 14.85 | 0 | -0.04(-0.27%) | |||
Oct 13, 2023 | 14.79 | 14.89 | 14.79 | 14.89 | 367 | +0.38(+2.62%) |
Oct 12, 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 100 | +0.02(+0.14%) |
Oct 11, 2023 | 14.50 | 14.50 | 14.49 | 14.49 | 415 | +0.10(+0.69%) |
Oct 10, 2023 | 14.41 | 14.41 | 14.37 | 14.39 | 2,380 | +0.21(+1.48%) |
Oct 06, 2023 | 14.18 | 0 | +0.12(+0.85%) | |||
Oct 05, 2023 | 14.05 | 14.06 | 14.05 | 14.06 | 500 | +0.01(+0.07%) |
Oct 04, 2023 | 14.09 | 14.09 | 14.05 | 14.05 | 700 | -0.05(-0.35%) |
Oct 03, 2023 | 14.00 | 14.12 | 14.00 | 14.10 | 689 | +0.02(+0.14%) |