Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 18.01 | 0 | +0.05(+0.28%) | |||
Mar 28, 2022 | 17.96 | 0 | -0.15(-0.83%) | |||
Mar 22, 2022 | 18.11 | 9 | -0.05(-0.28%) | |||
Mar 21, 2022 | 18.16 | 18.16 | 18.16 | 18.16 | 1,900 | -0.07(-0.38%) |
Mar 16, 2022 | 18.23 | 0 | -0.07(-0.38%) | |||
Mar 15, 2022 | 18.30 | 18.30 | 18.30 | 18.30 | 336 | +0.01(+0.05%) |
Mar 14, 2022 | 18.30 | 18.30 | 18.29 | 18.29 | 602 | -0.13(-0.71%) |
Mar 09, 2022 | 18.42 | 0 | -0.03(-0.16%) | |||
Mar 08, 2022 | 18.45 | 18.45 | 18.45 | 18.45 | 1,400 | -0.08(-0.43%) |
Mar 04, 2022 | 18.53 | 0 | +0.07(+0.38%) | |||
Mar 03, 2022 | 18.46 | 18.46 | 18.46 | 18.46 | 300 | -0.08(-0.43%) |
Mar 01, 2022 | 18.54 | 0 | +0.15(+0.82%) | |||
Feb 28, 2022 | 18.39 | 18.39 | 18.39 | 18.39 | 811 | +0.00(+0.00%) |
Feb 25, 2022 | 18.39 | 18.39 | 18.39 | 18.39 | 1,400 | +0.01(+0.05%) |
Feb 24, 2022 | 18.35 | 18.38 | 18.35 | 18.38 | 700 | +0.01(+0.05%) |
Feb 23, 2022 | 18.37 | 18.37 | 18.37 | 18.37 | 900 | -0.02(-0.11%) |
Feb 22, 2022 | 18.39 | 18.39 | 18.39 | 18.39 | 1,000 | +0.00(+0.00%) |
Feb 17, 2022 | 18.39 | 0 | +0.01(+0.05%) | |||
Feb 16, 2022 | 18.40 | 18.40 | 18.38 | 18.38 | 1,400 | -0.05(-0.27%) |
Feb 14, 2022 | 18.43 | 0 | -0.01(-0.05%) | |||
Feb 10, 2022 | 18.44 | 1 | -0.06(-0.32%) | |||
Feb 09, 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 800 | -0.01(-0.05%) |
Feb 08, 2022 | 18.49 | 18.51 | 18.49 | 18.51 | 3,202 | +0.03(+0.16%) |
Feb 07, 2022 | 18.48 | 18.48 | 18.48 | 18.48 | 100 | +0.00(+0.00%) |
Feb 04, 2022 | 18.48 | 18.48 | 18.48 | 18.48 | 100 | -0.05(-0.27%) |
Feb 03, 2022 | 18.50 | 18.53 | 18.50 | 18.53 | 2,500 | +0.01(+0.05%) |
Feb 02, 2022 | 18.52 | 18.52 | 18.52 | 18.52 | 400 | -0.04(-0.22%) |
Jan 26, 2022 | 18.56 | 0 | +0.01(+0.05%) | |||
Jan 24, 2022 | 18.55 | 0 | +0.01(+0.05%) | |||
Jan 21, 2022 | 18.54 | 18.54 | 18.54 | 18.54 | 3,200 | -0.01(-0.05%) |
Jan 20, 2022 | 18.54 | 18.55 | 18.54 | 18.55 | 2,700 | -0.01(-0.05%) |
Jan 18, 2022 | 18.56 | 0 | -0.08(-0.43%) | |||
Jan 13, 2022 | 18.64 | 0 | +0.00(+0.00%) | |||
Jan 12, 2022 | 18.64 | 18.64 | 18.64 | 18.64 | 2,900 | -0.01(-0.05%) |
Jan 11, 2022 | 18.64 | 18.65 | 18.64 | 18.65 | 3,507 | +0.01(+0.05%) |
Jan 10, 2022 | 18.64 | 18.64 | 18.64 | 18.64 | 3,401 | -0.01(-0.05%) |
Jan 06, 2022 | 18.65 | 18.65 | 18.65 | 0 | -0.03(-0.16%) | |
Jan 04, 2022 | 18.68 | 18.68 | 18.68 | 0 | -0.08(-0.43%) | |
Dec 31, 2021 | 18.76 | 18.76 | 18.76 | 0 | +0.02(+0.11%) | |
Dec 30, 2021 | 18.74 | 18.74 | 18.74 | 18.74 | 3,900 | -0.03(-0.16%) |
Dec 29, 2021 | 18.76 | 18.77 | 18.76 | 18.77 | 3,453 | +0.00(+0.00%) |
Dec 23, 2021 | 18.77 | 18.77 | 18.77 | 0 | -0.01(-0.05%) | |
Dec 22, 2021 | 18.78 | 18.78 | 18.78 | 18.78 | 1,600 | +0.05(+0.27%) |
Dec 21, 2021 | 18.73 | 18.73 | 18.73 | 18.73 | 310 | -0.09(-0.48%) |
Dec 20, 2021 | 18.82 | 18.82 | 18.82 | 18.82 | 154 | -0.01(-0.05%) |
Dec 17, 2021 | 18.83 | 18.83 | 18.83 | 18.83 | 1,300 | +0.00(+0.00%) |
Dec 16, 2021 | 18.82 | 18.83 | 18.82 | 18.83 | 1,700 | +0.10(+0.53%) |
Dec 15, 2021 | 18.80 | 18.80 | 18.73 | 18.73 | 1,077 | -0.03(-0.16%) |
Dec 14, 2021 | 18.78 | 18.79 | 18.76 | 18.76 | 1,700 | -0.04(-0.21%) |
Dec 13, 2021 | 18.80 | 18.80 | 18.80 | 18.80 | 3,000 | +0.04(+0.21%) |
Dec 10, 2021 | 18.76 | 18.76 | 18.73 | 18.76 | 2,000 | +0.04(+0.21%) |
Dec 09, 2021 | 18.69 | 18.72 | 18.69 | 18.72 | 4,400 | +0.05(+0.27%) |
Dec 08, 2021 | 18.65 | 18.67 | 18.65 | 18.67 | 900 | +0.17(+0.92%) |
Dec 07, 2021 | 18.66 | 18.66 | 18.50 | 18.50 | 2,400 | -0.03(-0.16%) |
Dec 06, 2021 | 18.67 | 18.67 | 18.53 | 18.53 | 2,700 | -0.18(-0.96%) |
Dec 03, 2021 | 18.71 | 18.71 | 18.71 | 18.71 | 900 | +0.00(+0.00%) |
Dec 02, 2021 | 18.74 | 18.74 | 18.71 | 18.71 | 1,300 | -0.04(-0.21%) |
Dec 01, 2021 | 18.75 | 18.75 | 18.75 | 18.75 | 1,700 | +0.02(+0.11%) |
Nov 30, 2021 | 18.73 | 18.73 | 18.73 | 18.73 | 1,001 | +0.01(+0.05%) |
Nov 29, 2021 | 18.71 | 18.72 | 18.71 | 18.72 | 1,700 | +0.03(+0.16%) |
Nov 26, 2021 | 18.69 | 18.69 | 18.69 | 18.69 | 500 | +0.01(+0.05%) |
Nov 25, 2021 | 18.68 | 18.68 | 18.68 | 18.68 | 1,000 | +0.04(+0.21%) |
Nov 24, 2021 | 18.64 | 18.64 | 18.64 | 18.64 | 1,000 | +0.00(+0.00%) |
Nov 23, 2021 | 18.64 | 18.64 | 18.64 | 18.64 | 1,200 | -0.01(-0.05%) |
Nov 22, 2021 | 18.65 | 18.65 | 18.65 | 18.65 | 3,001 | -0.10(-0.53%) |
Nov 19, 2021 | 18.73 | 18.75 | 18.73 | 18.75 | 2,411 | +0.01(+0.05%) |
Nov 18, 2021 | 18.74 | 18.74 | 18.74 | 18.74 | 1,080 | +0.02(+0.11%) |
Nov 17, 2021 | 18.72 | 18.72 | 18.72 | 18.72 | 3,101 | +0.02(+0.11%) |
Nov 16, 2021 | 18.70 | 18.70 | 18.70 | 18.70 | 1,300 | -0.05(-0.27%) |
Nov 12, 2021 | 18.75 | 18.75 | 18.75 | 1 | +0.01(+0.05%) | |
Nov 11, 2021 | 18.70 | 18.74 | 18.70 | 18.74 | 2,700 | -0.01(-0.05%) |
Nov 10, 2021 | 18.75 | 18.75 | 18.75 | 18.75 | 1,500 | -0.05(-0.27%) |
Nov 09, 2021 | 18.80 | 18.80 | 18.80 | 18.80 | 3,200 | +0.02(+0.11%) |
Nov 08, 2021 | 18.79 | 18.79 | 18.77 | 18.78 | 2,542 | +0.02(+0.11%) |
Nov 04, 2021 | 18.76 | 18.76 | 18.76 | 0 | +0.03(+0.16%) | |
Nov 03, 2021 | 18.73 | 18.73 | 18.73 | 18.73 | 500 | -0.01(-0.05%) |
Nov 02, 2021 | 18.72 | 18.74 | 18.72 | 18.74 | 4,000 | +0.03(+0.16%) |
Oct 29, 2021 | 18.71 | 18.71 | 18.71 | 0 | -0.06(-0.32%) | |
Oct 28, 2021 | 18.76 | 18.77 | 18.76 | 18.77 | 4,615 | +0.00(+0.00%) |
Oct 27, 2021 | 18.85 | 18.77 | 18.77 | 18.77 | 524 | -0.07(-0.37%) |
Oct 26, 2021 | 18.84 | 18.84 | 18.84 | 18.84 | 1,400 | +0.01(+0.05%) |
Oct 22, 2021 | 18.83 | 18.83 | 18.83 | 0 | +0.00(+0.00%) | |
Oct 21, 2021 | 18.82 | 18.83 | 18.82 | 18.83 | 2,400 | -0.08(-0.42%) |
Oct 20, 2021 | 18.90 | 18.91 | 18.90 | 18.91 | 4,200 | +0.01(+0.05%) |
Oct 19, 2021 | 18.90 | 18.90 | 18.90 | 18.90 | 1,300 | +0.00(+0.00%) |
Oct 18, 2021 | 18.90 | 18.90 | 18.90 | 18.90 | 500 | -0.06(-0.32%) |
Oct 14, 2021 | 18.96 | 18.96 | 18.96 | 0 | +0.05(+0.26%) | |
Oct 13, 2021 | 18.91 | 18.91 | 18.91 | 18.91 | 700 | -0.02(-0.11%) |
Oct 12, 2021 | 18.93 | 18.93 | 18.93 | 18.93 | 500 | -0.02(-0.11%) |
Oct 08, 2021 | 18.95 | 18.95 | 18.95 | 0 | -0.05(-0.26%) | |
Oct 07, 2021 | 19.00 | 19.00 | 19.00 | 19.00 | 1,500 | -0.02(-0.11%) |
Oct 06, 2021 | 19.02 | 19.02 | 19.02 | 19.02 | 2,800 | +0.00(+0.00%) |
Oct 05, 2021 | 19.01 | 19.02 | 19.01 | 19.02 | 2,900 | -0.01(-0.05%) |
Oct 01, 2021 | 19.03 | 19.03 | 19.03 | 0 | +0.03(+0.16%) | |
Sep 29, 2021 | 19.00 | 19.00 | 19.00 | 0 | -0.01(-0.05%) | |
Sep 28, 2021 | 19.02 | 19.02 | 19.01 | 19.01 | 2,300 | -0.02(-0.11%) |
Sep 27, 2021 | 19.03 | 19.03 | 19.03 | 19.03 | 400 | -0.01(-0.05%) |
Sep 24, 2021 | 19.04 | 19.04 | 19.04 | 19.04 | 3,800 | -0.02(-0.10%) |
Sep 23, 2021 | 19.07 | 19.07 | 19.04 | 19.06 | 3,100 | -0.03(-0.16%) |
Sep 22, 2021 | 19.10 | 19.10 | 19.09 | 19.09 | 3,500 | -0.05(-0.26%) |
Sep 21, 2021 | 19.14 | 19.14 | 19.14 | 19.14 | 2,600 | +0.01(+0.05%) |
Sep 16, 2021 | 19.13 | 19.13 | 19.13 | 0 | -0.02(-0.10%) | |
Sep 15, 2021 | 19.16 | 19.16 | 19.14 | 19.15 | 3,400 | -0.01(-0.05%) |
Sep 14, 2021 | 19.16 | 19.16 | 19.16 | 19.16 | 3,404 | +0.01(+0.05%) |
Sep 13, 2021 | 19.15 | 19.15 | 19.15 | 19.15 | 3,700 | +0.03(+0.16%) |
Sep 10, 2021 | 19.12 | 19.12 | 19.12 | 19.12 | 472 | -0.05(-0.26%) |
Sep 09, 2021 | 19.17 | 19.17 | 19.17 | 19.17 | 400 | +0.02(+0.10%) |
Sep 07, 2021 | 19.15 | 19.15 | 19.15 | 4 | -0.02(-0.10%) | |
Sep 03, 2021 | 19.17 | 19.17 | 19.17 | 0 | +0.02(+0.10%) | |
Sep 02, 2021 | 19.15 | 19.15 | 19.15 | 19.15 | 500 | +0.00(+0.00%) |
Sep 01, 2021 | 19.14 | 19.15 | 19.14 | 19.15 | 500 | +0.01(+0.05%) |
Aug 31, 2021 | 19.14 | 19.14 | 19.14 | 19.14 | 2,201 | +0.01(+0.05%) |
Aug 27, 2021 | 19.13 | 19.13 | 19.13 | 0 | +0.01(+0.05%) | |
Aug 26, 2021 | 19.12 | 19.12 | 19.12 | 19.12 | 2,700 | +0.00(+0.00%) |
Aug 25, 2021 | 19.12 | 19.12 | 19.12 | 19.12 | 2,501 | -0.01(-0.05%) |
Aug 24, 2021 | 19.13 | 19.13 | 19.13 | 19.13 | 1,100 | +0.01(+0.05%) |
Aug 23, 2021 | 19.13 | 19.13 | 19.12 | 19.12 | 1,900 | -0.05(-0.26%) |
Aug 20, 2021 | 19.17 | 19.17 | 19.17 | 19.17 | 700 | +0.00(+0.00%) |
Aug 19, 2021 | 19.17 | 19.17 | 19.17 | 19.17 | 1,300 | -0.01(-0.05%) |
Aug 17, 2021 | 19.18 | 19.18 | 19.18 | 0 | +0.01(+0.05%) | |
Aug 16, 2021 | 19.17 | 19.17 | 19.17 | 19.17 | 500 | +0.01(+0.05%) |
Aug 13, 2021 | 19.16 | 19.16 | 19.16 | 19.16 | 2,700 | +0.02(+0.10%) |
Aug 12, 2021 | 19.14 | 19.14 | 19.14 | 19.14 | 100 | +0.00(+0.00%) |
Aug 10, 2021 | 19.14 | 19.14 | 19.14 | 0 | +0.00(+0.00%) | |
Aug 09, 2021 | 19.13 | 19.14 | 19.13 | 19.14 | 1,500 | +0.00(+0.00%) |
Aug 06, 2021 | 19.14 | 19.14 | 19.14 | 19.14 | 300 | -0.01(-0.05%) |
Aug 05, 2021 | 19.15 | 19.15 | 19.15 | 19.15 | 300 | -0.02(-0.10%) |
Jul 30, 2021 | 19.17 | 19.17 | 19.17 | 0 | +0.00(+0.00%) | |
Jul 29, 2021 | 19.12 | 19.17 | 19.12 | 19.17 | 1,944 | +0.00(+0.00%) |
Jul 28, 2021 | 19.14 | 19.18 | 19.14 | 19.17 | 903 | -0.01(-0.05%) |
Jul 27, 2021 | 19.18 | 19.18 | 19.18 | 19.18 | 3,700 | +0.01(+0.05%) |
Jul 26, 2021 | 19.17 | 19.17 | 19.17 | 19.17 | 512 | +0.00(+0.00%) |
Jul 23, 2021 | 19.17 | 19.17 | 19.17 | 19.17 | 1,900 | -0.04(-0.21%) |
Jul 21, 2021 | 19.21 | 19.21 | 19.21 | 0 | +0.00(+0.00%) | |
Jul 20, 2021 | 19.21 | 19.22 | 19.21 | 19.21 | 3,100 | +0.04(+0.21%) |
Jul 16, 2021 | 19.17 | 19.17 | 19.17 | 28 | +0.00(+0.00%) | |
Jul 15, 2021 | 19.17 | 19.17 | 19.17 | 19.17 | 1,700 | +0.01(+0.05%) |
Jul 14, 2021 | 19.16 | 19.16 | 19.16 | 19.16 | 1,500 | +0.01(+0.05%) |
Jul 13, 2021 | 19.15 | 19.15 | 19.15 | 19.15 | 1,400 | +0.00(+0.00%) |
Jul 12, 2021 | 19.11 | 19.15 | 19.11 | 19.15 | 1,700 | +0.01(+0.05%) |
Jul 09, 2021 | 19.14 | 19.14 | 19.14 | 19.14 | 2,100 | -0.02(-0.10%) |
Jul 08, 2021 | 19.15 | 19.16 | 19.15 | 19.16 | 1,900 | +0.03(+0.16%) |
Jul 07, 2021 | 19.13 | 19.13 | 19.13 | 19.13 | 606 | +0.00(+0.00%) |
Jul 06, 2021 | 19.13 | 19.13 | 19.13 | 19.13 | 3,000 | +0.01(+0.05%) |
Jul 05, 2021 | 19.12 | 19.12 | 19.12 | 19.12 | 1,200 | -0.01(-0.05%) |
Jul 02, 2021 | 19.13 | 19.13 | 19.13 | 19.13 | 3,100 | +0.01(+0.05%) |
Jun 29, 2021 | 19.12 | 19.12 | 19.12 | 0 | +0.00(+0.00%) | |
Jun 25, 2021 | 19.12 | 19.12 | 19.12 | 0 | -0.01(-0.05%) | |
Jun 23, 2021 | 19.13 | 19.13 | 19.13 | 0 | -0.02(-0.10%) | |
Jun 22, 2021 | 19.14 | 19.15 | 19.13 | 19.15 | 7,901 | -0.02(-0.10%) |
Jun 21, 2021 | 19.17 | 19.17 | 19.17 | 19.17 | 1,300 | +0.01(+0.05%) |
Jun 18, 2021 | 19.18 | 19.18 | 19.16 | 19.16 | 7,100 | -0.03(-0.16%) |
Jun 17, 2021 | 19.20 | 19.20 | 19.19 | 19.19 | 4,100 | -0.05(-0.26%) |
Jun 16, 2021 | 19.24 | 19.24 | 19.24 | 19.24 | 708 | +0.02(+0.10%) |
Jun 08, 2021 | 19.22 | 19.22 | 19.22 | 0 | +0.04(+0.21%) | |
Jun 03, 2021 | 19.18 | 19.18 | 19.18 | 80 | -0.03(-0.16%) | |
Jun 02, 2021 | 19.18 | 19.21 | 19.18 | 19.21 | 3,175 | +0.01(+0.05%) |
Jun 01, 2021 | 19.20 | 19.20 | 19.20 | 19.20 | 2,500 | +0.00(+0.00%) |
May 31, 2021 | 19.18 | 19.20 | 19.18 | 19.20 | 7,501 | +0.01(+0.05%) |
May 28, 2021 | 19.19 | 19.19 | 19.19 | 19.19 | 412 | -0.01(-0.05%) |
May 27, 2021 | 19.20 | 19.20 | 19.20 | 19.20 | 1,300 | +0.00(+0.00%) |
May 26, 2021 | 19.21 | 19.21 | 19.20 | 19.20 | 4,502 | +0.02(+0.10%) |
May 21, 2021 | 19.18 | 19.18 | 19.18 | 0 | -0.03(-0.16%) | |
May 19, 2021 | 19.21 | 19.21 | 19.21 | 0 | +0.02(+0.10%) | |
May 18, 2021 | 19.19 | 19.19 | 19.19 | 19.19 | 3,100 | +0.00(+0.00%) |
May 17, 2021 | 19.20 | 19.20 | 19.19 | 19.19 | 3,600 | -0.02(-0.10%) |
May 14, 2021 | 19.18 | 19.21 | 19.18 | 19.21 | 2,600 | +0.03(+0.16%) |
May 12, 2021 | 19.18 | 19.18 | 19.18 | 0 | -0.04(-0.21%) | |
May 11, 2021 | 19.21 | 19.22 | 19.21 | 19.22 | 3,200 | -0.02(-0.10%) |
May 07, 2021 | 19.24 | 19.24 | 19.24 | 0 | +0.03(+0.16%) | |
May 06, 2021 | 19.22 | 19.22 | 19.21 | 19.21 | 5,500 | -0.02(-0.10%) |
May 05, 2021 | 19.21 | 19.23 | 19.21 | 19.23 | 1,400 | +0.02(+0.10%) |
May 04, 2021 | 19.21 | 19.21 | 19.21 | 19.21 | 200 | +0.02(+0.10%) |
May 03, 2021 | 19.19 | 19.19 | 19.19 | 1 | +0.00(+0.00%) | |
Apr 30, 2021 | 19.20 | 19.20 | 19.19 | 19.19 | 3,201 | -0.01(-0.05%) |
Apr 29, 2021 | 19.20 | 19.20 | 19.20 | 19.20 | 1,300 | +0.00(+0.00%) |
Apr 28, 2021 | 19.17 | 19.20 | 19.17 | 19.20 | 2,500 | +0.02(+0.10%) |
Apr 23, 2021 | 19.18 | 19.18 | 19.18 | 0 | -0.03(-0.16%) | |
Apr 22, 2021 | 19.20 | 19.22 | 19.20 | 19.21 | 7,000 | +0.00(+0.00%) |
Apr 21, 2021 | 19.25 | 19.25 | 19.20 | 19.21 | 5,800 | -0.02(-0.10%) |
Apr 20, 2021 | 19.23 | 19.23 | 19.23 | 19.23 | 500 | +0.03(+0.16%) |
Apr 19, 2021 | 19.20 | 19.20 | 19.20 | 19.20 | 1,605 | -0.03(-0.16%) |
Apr 16, 2021 | 19.24 | 19.24 | 19.23 | 19.23 | 3,600 | -0.03(-0.16%) |
Apr 15, 2021 | 19.25 | 19.26 | 19.25 | 19.26 | 2,000 | +0.05(+0.26%) |
Apr 14, 2021 | 19.24 | 19.24 | 19.21 | 19.21 | 1,825 | -0.01(-0.05%) |
Apr 13, 2021 | 19.23 | 19.23 | 19.22 | 19.22 | 7,847 | -0.01(-0.05%) |
Apr 12, 2021 | 19.23 | 19.23 | 19.23 | 33 | +0.00(+0.00%) | |
Apr 09, 2021 | 19.23 | 19.23 | 19.23 | 19.23 | 2,319 | -0.31(-1.59%) |
Apr 08, 2021 | 19.24 | 19.54 | 19.24 | 19.54 | 12,700 | +0.33(+1.72%) |
Apr 06, 2021 | 19.21 | 19.21 | 19.21 | 0 | +0.00(+0.00%) |