Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.64 | 11.64 | 11.61 | 11.61 | 2,298 | -0.13(-1.11%) |
May 27, 2022 | 11.77 | 11.77 | 11.74 | 11.74 | 575 | -0.03(-0.24%) |
May 26, 2022 | 11.43 | 11.83 | 11.43 | 11.77 | 1,134 | +0.40(+3.52%) |
May 25, 2022 | 11.37 | 11.50 | 11.18 | 11.36 | 17,943 | -0.30(-2.56%) |
May 24, 2022 | 11.65 | 11.90 | 11.18 | 11.66 | 21,890 | +0.02(+0.16%) |
May 23, 2022 | 11.64 | 11.64 | 11.64 | 11.64 | 752 | -0.09(-0.79%) |
May 20, 2022 | 11.74 | 11.74 | 11.74 | 11.74 | 322 | -0.22(-1.85%) |
May 18, 2022 | 11.96 | 0 | +0.18(+1.56%) | |||
May 13, 2022 | 11.77 | 2 | +0.04(+0.32%) | |||
May 12, 2022 | 12.04 | 12.04 | 11.74 | 11.74 | 1,156 | -0.30(-2.50%) |
May 09, 2022 | 12.04 | 107 | +0.26(+2.17%) | |||
May 05, 2022 | 11.78 | 23 | +0.13(+1.12%) | |||
May 04, 2022 | 11.62 | 11.65 | 11.62 | 11.65 | 462 | +0.00(+0.00%) |
May 03, 2022 | 11.65 | 11.65 | 11.65 | 11.65 | 278 | +0.05(+0.40%) |
May 02, 2022 | 12.23 | 12.23 | 11.61 | 11.61 | 5,830 | -0.70(-5.66%) |
Apr 28, 2022 | 12.30 | 122 | +0.17(+1.38%) | |||
Apr 27, 2022 | 12.36 | 12.36 | 12.14 | 12.14 | 2,261 | +0.38(+3.20%) |
Apr 26, 2022 | 11.74 | 11.76 | 11.74 | 11.76 | 1,244 | +0.13(+1.08%) |
Apr 25, 2022 | 11.70 | 11.70 | 11.63 | 11.63 | 1,702 | -0.05(-0.40%) |
Apr 22, 2022 | 11.89 | 12.07 | 11.61 | 11.68 | 10,979 | -0.22(-1.86%) |
Apr 21, 2022 | 12.07 | 12.07 | 11.84 | 11.90 | 5,118 | -0.16(-1.32%) |
Apr 20, 2022 | 12.06 | 12.06 | 12.06 | 12.06 | 380 | +0.00(+0.00%) |
Apr 19, 2022 | 12.41 | 12.41 | 12.06 | 12.06 | 1,514 | -0.16(-1.33%) |
Apr 18, 2022 | 12.26 | 12.26 | 11.98 | 12.22 | 1,263 | -0.17(-1.35%) |
Apr 14, 2022 | 11.84 | 12.43 | 11.84 | 12.39 | 6,590 | +0.40(+3.30%) |
Apr 13, 2022 | 12.07 | 12.07 | 11.93 | 12.00 | 593 | -0.08(-0.68%) |
Apr 12, 2022 | 12.03 | 12.08 | 11.94 | 12.08 | 2,404 | +0.03(+0.23%) |
Apr 11, 2022 | 12.10 | 12.10 | 12.03 | 12.05 | 1,833 | -0.02(-0.15%) |
Apr 08, 2022 | 12.24 | 12.24 | 12.03 | 12.07 | 6,175 | -0.16(-1.29%) |
Apr 07, 2022 | 12.31 | 12.31 | 12.23 | 12.23 | 2,336 | -0.09(-0.75%) |
Apr 06, 2022 | 12.45 | 12.45 | 12.26 | 12.32 | 5,468 | -0.16(-1.26%) |
Apr 05, 2022 | 12.48 | 12.48 | 12.48 | 12.48 | 190 | +0.06(+0.52%) |
Apr 04, 2022 | 12.62 | 12.62 | 12.41 | 12.41 | 2,703 | +0.01(+0.07%) |
Apr 01, 2022 | 12.58 | 12.58 | 12.40 | 12.40 | 3,109 | -0.02(-0.15%) |
Mar 31, 2022 | 12.41 | 12.58 | 12.41 | 12.42 | 5,112 | -0.18(-1.40%) |
Mar 30, 2022 | 12.72 | 12.72 | 12.41 | 12.60 | 2,808 | +0.19(+1.49%) |
Mar 29, 2022 | 12.58 | 12.58 | 12.41 | 12.41 | 5,119 | -0.27(-2.12%) |
Mar 25, 2022 | 12.68 | 76 | -0.14(-1.08%) | |||
Mar 24, 2022 | 12.40 | 12.82 | 12.40 | 12.82 | 1,992 | +0.37(+2.97%) |
Mar 23, 2022 | 12.48 | 12.50 | 12.40 | 12.45 | 3,290 | -0.07(-0.59%) |
Mar 22, 2022 | 12.52 | 12.52 | 12.52 | 12.52 | 621 | -0.28(-2.17%) |
Mar 21, 2022 | 12.84 | 12.88 | 12.80 | 12.80 | 8,779 | -1.04(-7.49%) |
Mar 18, 2022 | 13.84 | 13.85 | 13.84 | 13.84 | 2,189 | -0.01(-0.10%) |
Mar 15, 2022 | 13.85 | 71 | +0.38(+2.80%) | |||
Mar 09, 2022 | 13.47 | 0 | +0.00(+0.00%) | |||
Mar 08, 2022 | 13.47 | 13.47 | 13.47 | 13.47 | 3,291 | +0.14(+1.04%) |
Mar 04, 2022 | 13.33 | 3 | -0.14(-1.03%) | |||
Mar 02, 2022 | 13.47 | 6 | +0.28(+2.10%) | |||
Mar 01, 2022 | 12.86 | 13.47 | 12.86 | 13.20 | 9,359 | +0.51(+4.00%) |
Feb 28, 2022 | 13.13 | 13.13 | 12.69 | 12.69 | 8,763 | -0.46(-3.51%) |
Feb 25, 2022 | 13.33 | 13.33 | 13.15 | 13.15 | 377 | +0.22(+1.71%) |
Feb 24, 2022 | 13.06 | 13.06 | 12.87 | 12.93 | 5,562 | +0.06(+0.43%) |
Feb 22, 2022 | 12.87 | 409 | -0.60(-4.45%) | |||
Feb 17, 2022 | 13.47 | 0 | +0.04(+0.27%) | |||
Feb 15, 2022 | 13.44 | 0 | -0.07(-0.55%) | |||
Feb 14, 2022 | 13.53 | 13.56 | 13.50 | 13.51 | 3,150 | -0.06(-0.45%) |
Feb 11, 2022 | 13.80 | 13.80 | 13.57 | 13.57 | 1,371 | +0.60(+4.61%) |
Feb 09, 2022 | 12.97 | 1 | -0.23(-1.74%) | |||
Feb 04, 2022 | 13.20 | 0 | -0.10(-0.74%) | |||
Feb 03, 2022 | 13.30 | 13.30 | 585 | -0.14(-1.07%) | ||
Feb 02, 2022 | 13.29 | 13.65 | 13.29 | 13.45 | 5,485 | +0.26(+1.98%) |
Feb 01, 2022 | 13.18 | 13.43 | 13.18 | 13.18 | 2,611 | +0.30(+2.36%) |
Jan 31, 2022 | 13.00 | 13.00 | 12.88 | 12.88 | 2,322 | -0.01(-0.07%) |
Jan 28, 2022 | 12.89 | 12.89 | 12.89 | 12.89 | 238 | +0.38(+3.01%) |
Jan 27, 2022 | 12.72 | 12.72 | 12.42 | 12.51 | 10,212 | -0.36(-2.79%) |
Jan 26, 2022 | 12.94 | 12.95 | 12.87 | 12.87 | 3,174 | -0.13(-0.99%) |
Jan 25, 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 852 | +0.07(+0.57%) |
Jan 24, 2022 | 13.29 | 13.29 | 12.93 | 12.93 | 2,421 | -0.37(-2.77%) |
Jan 21, 2022 | 13.28 | 13.29 | 12.73 | 13.29 | 7,019 | +0.17(+1.33%) |
Jan 19, 2022 | 13.12 | 3 | -0.17(-1.31%) | |||
Jan 14, 2022 | 13.29 | 61 | -0.08(-0.62%) | |||
Jan 13, 2022 | 13.72 | 14.01 | 13.32 | 13.38 | 5,619 | +0.10(+0.72%) |
Jan 12, 2022 | 13.30 | 13.30 | 13.18 | 13.28 | 2,737 | -0.48(-3.47%) |
Jan 10, 2022 | 13.76 | 13.76 | 13.76 | 71 | -0.08(-0.55%) | |
Jan 07, 2022 | 13.63 | 13.84 | 13.63 | 13.83 | 1,706 | +0.48(+3.59%) |
Jan 06, 2022 | 13.42 | 13.42 | 13.36 | 13.36 | 1,472 | -0.50(-3.58%) |
Jan 05, 2022 | 13.76 | 13.85 | 13.76 | 13.85 | 2,181 | +0.48(+3.57%) |
Jan 04, 2022 | 13.36 | 13.37 | 13.35 | 13.37 | 5,568 | +0.03(+0.21%) |
Jan 03, 2022 | 13.36 | 13.36 | 13.35 | 13.35 | 1,954 | -0.11(-0.79%) |
Dec 31, 2021 | 13.83 | 13.83 | 13.45 | 13.45 | 1,714 | -0.33(-2.42%) |
Dec 30, 2021 | 13.35 | 13.79 | 13.29 | 13.79 | 1,226 | +0.58(+4.38%) |
Dec 29, 2021 | 13.41 | 13.41 | 13.21 | 13.21 | 1,519 | -0.27(-1.97%) |
Dec 27, 2021 | 13.47 | 13.47 | 13.47 | 1 | +0.22(+1.66%) | |
Dec 23, 2021 | 13.26 | 13.26 | 13.25 | 13.25 | 2,093 | -0.32(-2.36%) |
Dec 22, 2021 | 13.58 | 13.58 | 13.58 | 13.58 | 128 | -0.21(-1.53%) |
Dec 21, 2021 | 13.79 | 13.79 | 13.79 | 13.79 | 2,250 | -0.03(-0.20%) |
Dec 20, 2021 | 13.81 | 13.81 | 13.81 | 13.81 | 231 | +0.60(+4.51%) |
Dec 17, 2021 | 13.26 | 13.26 | 13.16 | 13.22 | 1,363 | -0.07(-0.50%) |
Dec 16, 2021 | 13.17 | 13.50 | 13.17 | 13.28 | 5,011 | -0.01(-0.05%) |
Dec 15, 2021 | 13.31 | 13.29 | 13.29 | 13.29 | 3,953 | +0.08(+0.58%) |
Dec 13, 2021 | 13.21 | 13.21 | 13.21 | 0 | +0.01(+0.10%) | |
Dec 10, 2021 | 13.20 | 13.20 | 13.14 | 13.20 | 3,276 | +0.02(+0.17%) |
Dec 09, 2021 | 13.23 | 13.23 | 13.18 | 13.18 | 349 | -0.03(-0.21%) |
Dec 08, 2021 | 13.20 | 13.20 | 13.12 | 13.20 | 5,540 | -0.02(-0.14%) |
Dec 07, 2021 | 13.31 | 13.35 | 13.20 | 13.22 | 7,911 | -0.10(-0.76%) |
Dec 06, 2021 | 13.32 | 13.32 | 13.32 | 13.32 | 130 | +0.01(+0.07%) |
Dec 02, 2021 | 13.31 | 13.31 | 13.31 | 14 | -0.04(-0.27%) | |
Dec 01, 2021 | 14.11 | 14.11 | 13.34 | 13.35 | 4,100 | +0.01(+0.07%) |
Nov 30, 2021 | 13.35 | 13.37 | 13.27 | 13.34 | 3,241 | -0.01(-0.07%) |
Nov 29, 2021 | 13.35 | 13.35 | 13.28 | 13.35 | 8,196 | -0.05(-0.34%) |
Nov 24, 2021 | 13.40 | 13.40 | 13.40 | 1 | -0.05(-0.34%) | |
Nov 23, 2021 | 13.42 | 13.44 | 13.39 | 13.44 | 3,006 | +0.07(+0.55%) |
Nov 22, 2021 | 13.37 | 13.37 | 13.37 | 13.37 | 424 | +0.01(+0.07%) |
Nov 19, 2021 | 13.35 | 13.36 | 13.35 | 13.36 | 816 | -0.07(-0.54%) |
Nov 18, 2021 | 13.38 | 13.44 | 13.41 | 13.43 | 1,164 | -0.13(-0.94%) |
Nov 17, 2021 | 13.37 | 13.56 | 13.37 | 13.56 | 1,409 | +0.16(+1.21%) |
Nov 16, 2021 | 13.45 | 13.45 | 13.37 | 13.40 | 5,092 | -0.00(-0.02%) |
Nov 11, 2021 | 13.40 | 13.40 | 13.40 | 2 | +0.03(+0.20%) | |
Nov 10, 2021 | 13.40 | 13.38 | 3,918 | -0.02(-0.14%) | ||
Nov 08, 2021 | 13.39 | 13.39 | 13.39 | 102 | -0.27(-1.98%) | |
Nov 03, 2021 | 13.66 | 13.66 | 13.66 | 0 | +0.00(+0.01%) | |
Nov 02, 2021 | 13.68 | 13.68 | 13.45 | 13.66 | 3,533 | +0.35(+2.63%) |
Nov 01, 2021 | 13.32 | 13.49 | 13.23 | 13.31 | 5,581 | -0.14(-1.02%) |
Oct 29, 2021 | 13.45 | 13.45 | 13.45 | 13.45 | 633 | +0.16(+1.17%) |
Oct 28, 2021 | 13.29 | 13.77 | 13.29 | 13.29 | 2,787 | -0.20(-1.49%) |
Oct 27, 2021 | 13.49 | 13.49 | 13.49 | 13.49 | 361 | -0.15(-1.14%) |
Oct 26, 2021 | 14.09 | 13.65 | 17,130 | -0.30(-2.16%) | ||
Oct 25, 2021 | 13.89 | 13.95 | 13.89 | 13.95 | 1,141 | +0.05(+0.39%) |
Oct 22, 2021 | 14.20 | 14.20 | 13.68 | 13.89 | 10,534 | -0.25(-1.74%) |
Oct 20, 2021 | 14.14 | 14.14 | 14.14 | 109 | -0.04(-0.26%) | |
Oct 19, 2021 | 14.22 | 14.22 | 14.13 | 14.18 | 1,182 | -0.51(-3.45%) |
Oct 13, 2021 | 14.68 | 14.68 | 14.68 | 1 | -0.08(-0.55%) | |
Oct 11, 2021 | 14.77 | 14.77 | 14.77 | 2 | +0.75(+5.32%) | |
Oct 06, 2021 | 14.02 | 14.02 | 14.02 | 0 | -0.37(-2.59%) | |
Oct 05, 2021 | 14.77 | 14.77 | 14.02 | 14.39 | 3,003 | +0.02(+0.13%) |
Oct 01, 2021 | 14.38 | 14.38 | 14.38 | 43 | -0.35(-2.35%) | |
Sep 30, 2021 | 14.43 | 14.77 | 14.43 | 14.72 | 987 | -0.05(-0.37%) |
Sep 29, 2021 | 14.43 | 14.78 | 14.43 | 14.78 | 4,262 | +0.34(+2.39%) |
Sep 24, 2021 | 14.43 | 14.43 | 14.43 | 164 | -0.11(-0.74%) | |
Sep 23, 2021 | 14.45 | 14.55 | 14.23 | 14.54 | 6,492 | +0.26(+1.85%) |
Sep 21, 2021 | 14.28 | 14.28 | 14.28 | 2 | -0.00(-0.03%) | |
Sep 20, 2021 | 14.29 | 14.29 | 14.15 | 14.28 | 1,541 | -0.21(-1.45%) |
Sep 15, 2021 | 14.49 | 14.49 | 14.49 | 0 | -0.09(-0.60%) | |
Sep 14, 2021 | 14.55 | 14.58 | 14.09 | 14.58 | 7,045 | -0.05(-0.36%) |
Sep 13, 2021 | 14.67 | 14.67 | 13.99 | 14.63 | 773 | +0.13(+0.90%) |
Sep 10, 2021 | 14.44 | 14.50 | 13.95 | 14.50 | 1,792 | -0.03(-0.20%) |
Sep 08, 2021 | 14.53 | 14.53 | 14.53 | 1 | -0.21(-1.42%) | |
Sep 07, 2021 | 14.73 | 14.73 | 14.55 | 14.73 | 5,526 | +0.35(+2.46%) |
Sep 02, 2021 | 14.38 | 14.38 | 14.38 | 49 | -0.35(-2.40%) | |
Sep 01, 2021 | 14.73 | 14.73 | 14.73 | 14.73 | 528 | +0.02(+0.12%) |
Aug 31, 2021 | 14.73 | 14.73 | 14.72 | 14.72 | 3,211 | -0.01(-0.06%) |
Aug 30, 2021 | 14.73 | 14.73 | 14.73 | 14.73 | 380 | +0.32(+2.20%) |
Aug 26, 2021 | 14.41 | 14.41 | 14.41 | 2 | +0.07(+0.51%) | |
Aug 25, 2021 | 14.54 | 14.54 | 14.34 | 14.34 | 864 | -0.59(-3.95%) |
Aug 24, 2021 | 14.92 | 14.93 | 14.92 | 14.93 | 972 | +0.03(+0.18%) |
Aug 23, 2021 | 14.93 | 14.93 | 14.90 | 14.90 | 3,184 | -0.02(-0.12%) |
Aug 19, 2021 | 14.92 | 14.92 | 14.92 | 65 | +0.41(+2.81%) | |
Aug 18, 2021 | 14.45 | 14.51 | 14.45 | 14.51 | 3,161 | +0.05(+0.38%) |
Aug 17, 2021 | 14.33 | 14.45 | 14.33 | 14.45 | 1,058 | +0.13(+0.89%) |
Aug 16, 2021 | 14.29 | 14.33 | 14.29 | 14.33 | 569 | +0.04(+0.25%) |
Aug 13, 2021 | 14.22 | 14.29 | 14.21 | 14.29 | 1,439 | +0.14(+1.03%) |
Aug 12, 2021 | 14.01 | 14.15 | 14.01 | 14.15 | 2,579 | +0.04(+0.28%) |
Aug 11, 2021 | 14.11 | 14.11 | 14.11 | 14.11 | 996 | -0.36(-2.50%) |
Aug 06, 2021 | 14.47 | 14.47 | 14.47 | 1 | +0.20(+1.39%) | |
Aug 04, 2021 | 14.27 | 14.27 | 14.27 | 59 | -0.19(-1.31%) | |
Aug 02, 2021 | 14.46 | 14.46 | 14.46 | 59 | +0.53(+3.83%) | |
Jul 29, 2021 | 13.92 | 13.92 | 13.92 | 172 | -0.05(-0.34%) | |
Jul 28, 2021 | 13.97 | 13.97 | 13.97 | 13.97 | 388 | -0.09(-0.63%) |
Jul 27, 2021 | 13.84 | 14.06 | 13.84 | 14.06 | 1,968 | +0.24(+1.77%) |
Jul 26, 2021 | 13.97 | 13.97 | 13.58 | 13.82 | 1,213 | +0.14(+0.99%) |
Jul 23, 2021 | 13.97 | 14.06 | 13.68 | 13.68 | 1,960 | -0.29(-2.07%) |
Jul 21, 2021 | 13.97 | 13.97 | 13.97 | 113 | +0.09(+0.61%) | |
Jul 20, 2021 | 13.88 | 13.88 | 13.88 | 13.88 | 110 | -0.13(-0.90%) |
Jul 19, 2021 | 13.90 | 14.05 | 13.90 | 14.01 | 3,240 | +0.29(+2.08%) |
Jul 15, 2021 | 13.73 | 13.73 | 13.73 | 0 | -0.32(-2.26%) | |
Jul 14, 2021 | 14.04 | 14.04 | 14.04 | 14.04 | 555 | +0.05(+0.34%) |
Jul 13, 2021 | 14.01 | 14.01 | 13.99 | 13.99 | 2,108 | -0.02(-0.12%) |
Jul 08, 2021 | 14.01 | 14.01 | 14.01 | 259 | +0.06(+0.44%) | |
Jul 01, 2021 | 13.95 | 13.95 | 13.95 | 4 | -0.01(-0.06%) | |
Jun 30, 2021 | 14.02 | 14.02 | 13.96 | 13.96 | 1,130 | -0.20(-1.42%) |
Jun 29, 2021 | 14.16 | 14.16 | 14.16 | 14.16 | 373 | +0.26(+1.90%) |
Jun 28, 2021 | 13.99 | 14.21 | 13.89 | 13.89 | 6,009 | -0.37(-2.60%) |
Jun 25, 2021 | 14.17 | 14.27 | 14.17 | 14.27 | 444 | +0.18(+1.28%) |
Jun 24, 2021 | 14.35 | 14.35 | 14.09 | 14.09 | 887 | -0.08(-0.56%) |
Jun 23, 2021 | 14.36 | 14.39 | 14.16 | 14.16 | 1,001 | +0.02(+0.17%) |
Jun 21, 2021 | 14.14 | 14.14 | 14.14 | 134 | -0.07(-0.48%) | |
Jun 18, 2021 | 14.04 | 14.21 | 14.04 | 14.21 | 1,219 | -0.22(-1.51%) |
Jun 17, 2021 | 14.43 | 14.43 | 14.43 | 14.43 | 448 | +0.00(+0.00%) |
Jun 16, 2021 | 14.61 | 14.61 | 14.43 | 14.43 | 269 | +0.45(+3.23%) |
Jun 15, 2021 | 13.98 | 14.11 | 13.98 | 13.98 | 414 | +0.05(+0.39%) |
Jun 14, 2021 | 13.60 | 13.92 | 13.60 | 13.92 | 1,572 | +0.00(+0.03%) |
Jun 11, 2021 | 13.71 | 13.92 | 13.65 | 13.92 | 3,222 | +0.03(+0.19%) |
Jun 10, 2021 | 13.59 | 13.89 | 13.59 | 13.89 | 797 | +0.40(+3.00%) |
Jun 09, 2021 | 13.40 | 13.49 | 13.40 | 13.49 | 690 | +0.00(+0.00%) |
Jun 08, 2021 | 13.42 | 13.49 | 13.36 | 13.49 | 6,439 | +0.08(+0.60%) |
Jun 07, 2021 | 13.41 | 13.41 | 13.41 | 13.41 | 260 | +0.02(+0.15%) |
Jun 04, 2021 | 13.31 | 13.39 | 13.31 | 13.39 | 758 | +0.19(+1.42%) |