Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2023 | 16.45 | 0 | -0.30(-1.79%) | |||
Nov 27, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 800 | +0.00(+0.00%) |
Nov 24, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 800 | +0.00(+0.00%) |
Nov 22, 2023 | 16.75 | 0 | +0.00(+0.00%) | |||
Nov 21, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 300 | +0.00(+0.00%) |
Nov 20, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 102 | +0.25(+1.52%) |
Nov 16, 2023 | 16.50 | 0 | -0.51(-3.00%) | |||
Nov 14, 2023 | 17.01 | 0 | +0.71(+4.36%) | |||
Nov 09, 2023 | 16.30 | 0 | +0.00(+0.00%) | |||
Nov 07, 2023 | 16.30 | 0 | -0.30(-1.81%) | |||
Nov 03, 2023 | 16.60 | 0 | -0.10(-0.60%) | |||
Nov 02, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 1,200 | +0.11(+0.66%) |
Oct 30, 2023 | 16.59 | 0 | -0.28(-1.66%) | |||
Oct 27, 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 100 | -0.03(-0.18%) |
Oct 26, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 100 | +0.10(+0.60%) |
Oct 20, 2023 | 16.80 | 0 | -0.20(-1.18%) | |||
Oct 17, 2023 | 17.00 | 0 | +0.25(+1.49%) | |||
Oct 16, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 100 | +0.00(+0.00%) |
Oct 13, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 700 | +0.00(+0.00%) |
Oct 12, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 100 | +0.25(+1.52%) |
Oct 11, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 100 | +0.24(+1.48%) |
Oct 10, 2023 | 16.25 | 16.26 | 16.25 | 16.26 | 200 | +0.76(+4.90%) |
Oct 06, 2023 | 15.50 | 0 | +0.00(+0.00%) | |||
Oct 05, 2023 | 15.74 | 15.75 | 15.49 | 15.50 | 8,929 | +0.01(+0.06%) |
Oct 04, 2023 | 15.88 | 15.88 | 14.97 | 15.49 | 400 | -0.65(-4.03%) |
Oct 03, 2023 | 16.77 | 16.77 | 16.14 | 16.14 | 1,600 | -0.93(-5.45%) |
Oct 02, 2023 | 17.07 | 17.07 | 17.07 | 17.07 | 100 | -0.28(-1.61%) |
Sep 29, 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 300 | -0.12(-0.69%) |
Sep 27, 2023 | 17.47 | 0 | +0.12(+0.69%) | |||
Sep 26, 2023 | 17.49 | 17.49 | 17.35 | 17.35 | 2,118 | -0.14(-0.80%) |
Sep 25, 2023 | 17.49 | 17.49 | 17.49 | 17.49 | 800 | -0.16(-0.91%) |
Sep 20, 2023 | 17.65 | 0 | -0.10(-0.56%) | |||
Sep 15, 2023 | 17.75 | 0 | -0.24(-1.33%) | |||
Sep 13, 2023 | 17.99 | 0 | +0.49(+2.80%) | |||
Sep 12, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 900 | -0.48(-2.67%) |
Sep 11, 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 211 | +0.37(+2.10%) |
Sep 08, 2023 | 17.50 | 17.61 | 17.50 | 17.61 | 300 | -0.23(-1.29%) |
Sep 07, 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 300 | +0.00(+0.00%) |
Sep 06, 2023 | 17.50 | 17.84 | 17.50 | 17.84 | 600 | +0.37(+2.12%) |
Aug 30, 2023 | 17.47 | 0 | -0.38(-2.13%) | |||
Aug 22, 2023 | 17.85 | 0 | +0.00(+0.00%) | |||
Aug 18, 2023 | 17.85 | 0 | +0.00(+0.00%) | |||
Aug 14, 2023 | 17.85 | 0 | +0.00(+0.00%) | |||
Aug 11, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 200 | +0.35(+2.00%) |
Aug 09, 2023 | 17.50 | 0 | -0.50(-2.78%) | |||
Aug 08, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 536 | -0.10(-0.55%) |
Aug 02, 2023 | 18.10 | 0 | -0.15(-0.82%) | |||
Jul 25, 2023 | 18.25 | 0 | +0.05(+0.27%) | |||
Jul 19, 2023 | 18.20 | 0 | +0.01(+0.05%) | |||
Jul 18, 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 500 | +0.00(+0.00%) |
Jul 17, 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 575 | +0.02(+0.11%) |
Jul 13, 2023 | 18.17 | 0 | +0.00(+0.00%) | |||
Jul 12, 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 700 | +0.00(+0.00%) |
Jul 11, 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 605 | +0.00(+0.00%) |
Jul 10, 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 900 | +0.00(+0.00%) |
Jul 07, 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 100 | +0.07(+0.39%) |
Jul 06, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 300 | +0.00(+0.00%) |
Jul 05, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 100 | +0.00(+0.00%) |
Jul 04, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 300 | +0.00(+0.00%) |
Jun 30, 2023 | 18.10 | 0 | -0.15(-0.82%) | |||
Jun 29, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 300 | +0.26(+1.45%) |
Jun 27, 2023 | 17.99 | 0 | -0.02(-0.11%) | |||
Jun 26, 2023 | 17.99 | 18.01 | 17.99 | 18.01 | 900 | +0.01(+0.06%) |
Jun 23, 2023 | 18.25 | 18.25 | 18.00 | 18.00 | 1,200 | -0.25(-1.37%) |
Jun 22, 2023 | 18.23 | 18.25 | 18.23 | 18.25 | 300 | +0.02(+0.11%) |
Jun 21, 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 100 | +0.03(+0.16%) |
Jun 20, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 401 | +0.00(+0.00%) |
Jun 16, 2023 | 18.20 | 0 | +0.00(+0.00%) | |||
Jun 15, 2023 | 18.05 | 18.20 | 18.05 | 18.20 | 400 | +0.15(+0.83%) |
Jun 14, 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 800 | +0.00(+0.00%) |
Jun 13, 2023 | 17.90 | 18.15 | 17.90 | 18.05 | 1,274 | +0.30(+1.69%) |
Jun 08, 2023 | 17.75 | 0 | +0.05(+0.28%) | |||
Jun 02, 2023 | 17.70 | 0 | +0.00(+0.00%) | |||
Jun 01, 2023 | 17.85 | 17.85 | 17.70 | 17.70 | 3,900 | -0.20(-1.12%) |
May 29, 2023 | 17.90 | 0 | +0.00(+0.00%) | |||
May 26, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 1,300 | +0.00(+0.00%) |
May 24, 2023 | 17.90 | 0 | -0.14(-0.78%) | |||
May 23, 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 1,900 | +0.00(+0.00%) |
May 19, 2023 | 18.04 | 0 | +0.04(+0.22%) | |||
May 18, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 900 | +0.00(+0.00%) |
May 17, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 1,400 | +0.41(+2.33%) |
May 15, 2023 | 17.59 | 0 | -0.56(-3.09%) | |||
May 12, 2023 | 18.00 | 18.15 | 18.00 | 18.15 | 900 | +0.40(+2.25%) |
May 10, 2023 | 17.75 | 0 | -0.25(-1.39%) | |||
May 09, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 444 | -0.05(-0.28%) |
May 05, 2023 | 18.05 | 3 | +0.05(+0.28%) | |||
May 03, 2023 | 18.00 | 0 | -0.30(-1.64%) | |||
May 02, 2023 | 18.01 | 18.30 | 18.01 | 18.30 | 1,300 | +0.30(+1.67%) |
Apr 27, 2023 | 18.00 | 0 | +0.00(+0.00%) | |||
Apr 26, 2023 | 18.05 | 18.05 | 18.00 | 18.00 | 200 | -0.37(-2.01%) |
Apr 24, 2023 | 18.37 | 0 | +0.17(+0.93%) | |||
Apr 21, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 125 | -0.05(-0.27%) |
Apr 20, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 800 | -0.23(-1.24%) |
Apr 19, 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 100 | +0.18(+0.98%) |
Apr 17, 2023 | 18.30 | 0 | +0.30(+1.67%) | |||
Apr 14, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 2,000 | +0.00(+0.00%) |
Apr 13, 2023 | 18.03 | 18.03 | 18.00 | 18.00 | 3,900 | +0.00(+0.00%) |
Apr 12, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 4,800 | +0.01(+0.06%) |
Apr 11, 2023 | 17.95 | 18.00 | 17.76 | 17.99 | 3,900 | -0.01(-0.06%) |
Apr 10, 2023 | 17.35 | 18.00 | 17.35 | 18.00 | 88,700 | +0.97(+5.70%) |
Apr 03, 2023 | 17.03 | 0 | -0.32(-1.84%) | |||
Mar 31, 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 300 | +0.03(+0.17%) |
Mar 29, 2023 | 17.32 | 0 | +0.32(+1.88%) | |||
Mar 28, 2023 | 17.01 | 17.01 | 17.00 | 17.00 | 3,200 | +0.00(+0.00%) |
Mar 27, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 200 | +0.00(+0.00%) |
Mar 22, 2023 | 17.00 | 0 | -0.10(-0.58%) | |||
Mar 21, 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 500 | -0.10(-0.58%) |
Mar 15, 2023 | 17.20 | 0 | -0.16(-0.92%) | |||
Mar 13, 2023 | 17.36 | 0 | -0.14(-0.80%) | |||
Mar 10, 2023 | 17.36 | 17.50 | 17.36 | 17.50 | 800 | +0.10(+0.57%) |
Mar 09, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 250 | -0.10(-0.57%) |
Mar 08, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 1,000 | +0.00(+0.00%) |
Mar 07, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 1,706 | +0.00(+0.00%) |
Mar 06, 2023 | 17.51 | 17.51 | 17.50 | 17.50 | 14,100 | +0.00(+0.00%) |
Mar 03, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 500 | +0.00(+0.00%) |
Mar 02, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 5,303 | +0.00(+0.00%) |
Mar 01, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 200 | +0.00(+0.00%) |
Feb 28, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 100 | +0.00(+0.00%) |
Feb 22, 2023 | 17.50 | 0 | +0.29(+1.69%) | |||
Feb 21, 2023 | 17.21 | 17.21 | 17.21 | 17.21 | 166 | -0.46(-2.60%) |
Feb 17, 2023 | 17.67 | 0 | +0.27(+1.55%) | |||
Feb 14, 2023 | 17.40 | 0 | -0.20(-1.14%) | |||
Feb 13, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 700 | -0.01(-0.06%) |
Feb 10, 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 100 | +0.01(+0.06%) |
Feb 09, 2023 | 17.84 | 17.85 | 17.60 | 17.60 | 1,100 | -0.18(-1.01%) |
Feb 08, 2023 | 17.88 | 17.88 | 17.78 | 17.78 | 1,600 | +0.08(+0.45%) |
Feb 06, 2023 | 17.70 | 0 | +0.00(+0.00%) | |||
Feb 03, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 254 | +0.05(+0.28%) |
Feb 01, 2023 | 17.65 | 0 | -0.04(-0.23%) | |||
Jan 31, 2023 | 17.70 | 17.70 | 17.69 | 17.69 | 700 | -0.10(-0.56%) |
Jan 30, 2023 | 17.31 | 17.79 | 17.31 | 17.79 | 700 | +0.29(+1.66%) |
Jan 27, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 4,400 | -0.15(-0.85%) |
Jan 26, 2023 | 17.70 | 17.70 | 17.65 | 17.65 | 5,280 | +0.05(+0.28%) |
Jan 24, 2023 | 17.60 | 47 | +0.00(+0.00%) | |||
Jan 23, 2023 | 17.80 | 17.80 | 17.60 | 17.60 | 2,128 | +0.05(+0.28%) |
Jan 20, 2023 | 17.61 | 17.61 | 17.29 | 17.55 | 3,800 | -0.05(-0.28%) |
Jan 19, 2023 | 17.61 | 17.61 | 17.60 | 17.60 | 1,002 | -0.10(-0.56%) |
Jan 18, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 1,100 | +0.00(+0.00%) |
Jan 17, 2023 | 17.69 | 17.70 | 17.69 | 17.70 | 500 | +0.39(+2.25%) |
Jan 16, 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 110 | -0.19(-1.09%) |
Jan 13, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 1,186 | +0.00(+0.00%) |
Jan 12, 2023 | 17.51 | 17.51 | 17.50 | 17.50 | 4,200 | +0.00(+0.00%) |
Jan 11, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 2,470 | +0.00(+0.00%) |
Jan 10, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 101 | -0.07(-0.40%) |
Jan 09, 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 700 | +0.00(+0.00%) |
Jan 06, 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 800 | -0.12(-0.68%) |
Jan 05, 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 100 | +0.19(+1.09%) |
Jan 04, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 1,600 | +0.00(+0.00%) |
Jan 03, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 16,100 | +0.00(+0.00%) |
Dec 30, 2022 | 17.50 | 0 | +0.20(+1.16%) | |||
Dec 29, 2022 | 17.49 | 17.49 | 17.30 | 17.30 | 200 | -0.39(-2.20%) |
Dec 28, 2022 | 17.69 | 17.69 | 17.69 | 17.69 | 100 | +0.44(+2.55%) |
Dec 23, 2022 | 17.25 | 0 | +0.00(+0.00%) | |||
Dec 21, 2022 | 17.25 | 0 | +0.00(+0.00%) | |||
Dec 20, 2022 | 17.25 | 17.25 | 17.25 | 17.25 | 100 | +0.00(+0.00%) |
Dec 19, 2022 | 17.50 | 17.50 | 17.25 | 17.25 | 1,100 | -0.25(-1.43%) |
Dec 16, 2022 | 17.47 | 17.50 | 17.47 | 17.50 | 1,238 | +0.03(+0.17%) |
Dec 15, 2022 | 17.25 | 17.52 | 17.25 | 17.47 | 2,400 | +0.22(+1.28%) |
Dec 13, 2022 | 17.25 | 0 | +0.25(+1.47%) | |||
Dec 12, 2022 | 17.01 | 17.01 | 17.00 | 17.00 | 2,500 | -0.11(-0.64%) |
Dec 09, 2022 | 17.11 | 17.11 | 17.11 | 17.11 | 800 | +0.02(+0.12%) |
Dec 08, 2022 | 17.09 | 17.09 | 17.09 | 17.09 | 200 | +0.14(+0.83%) |
Dec 06, 2022 | 16.95 | 0 | -0.25(-1.45%) | |||
Dec 05, 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 100 | +0.10(+0.58%) |
Dec 02, 2022 | 17.00 | 17.10 | 17.00 | 17.10 | 1,180 | +0.10(+0.59%) |