Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 25, 2022 | 15.55 | 1 | +0.10(+0.65%) | |||
May 19, 2022 | 15.45 | 0 | -0.06(-0.38%) | |||
May 18, 2022 | 15.51 | 15.51 | 15.51 | 15.51 | 156 | +0.32(+2.10%) |
May 13, 2022 | 15.19 | 0 | +0.58(+3.97%) | |||
May 10, 2022 | 14.61 | 39 | -0.04(-0.27%) | |||
May 05, 2022 | 14.65 | 500 | -0.30(-2.01%) | |||
May 04, 2022 | 14.95 | 14.95 | 14.95 | 14.95 | 200 | -0.05(-0.33%) |
May 03, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 2,010 | -0.10(-0.66%) |
May 02, 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 1,000 | -0.71(-4.46%) |
Apr 26, 2022 | 15.80 | 10 | +0.39(+2.56%) | |||
Apr 25, 2022 | 15.41 | 15.41 | 15.41 | 15.41 | 900 | -0.44(-2.78%) |
Apr 22, 2022 | 15.85 | 15.85 | 15.85 | 15.85 | 4,000 | -0.20(-1.25%) |
Apr 21, 2022 | 16.05 | 16.05 | 16.05 | 16.05 | 126 | -0.02(-0.16%) |
Apr 08, 2022 | 16.07 | 10 | +0.71(+4.59%) | |||
Apr 04, 2022 | 15.37 | 0 | +0.27(+1.79%) | |||
Apr 01, 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 1,200 | -0.40(-2.58%) |
Mar 31, 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 15,660 | -0.45(-2.82%) |
Mar 22, 2022 | 15.95 | 0 | +0.24(+1.53%) | |||
Mar 16, 2022 | 15.71 | 0 | -0.10(-0.63%) | |||
Mar 14, 2022 | 15.81 | 11,687 | +0.11(+0.70%) | |||
Mar 11, 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 212 | +0.00(+0.00%) |
Mar 10, 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 1,220 | +0.35(+2.28%) |
Mar 09, 2022 | 15.35 | 15.35 | 15.35 | 15.35 | 328 | -0.90(-5.54%) |
Mar 03, 2022 | 16.25 | 0 | -0.55(-3.27%) | |||
Feb 18, 2022 | 16.80 | 0 | -0.14(-0.84%) | |||
Feb 16, 2022 | 16.94 | 96 | +0.14(+0.85%) | |||
Feb 15, 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 1,350 | -0.03(-0.18%) |
Feb 14, 2022 | 16.83 | 16.83 | 16.83 | 16.83 | 400 | -0.92(-5.17%) |
Feb 11, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 474 | +0.72(+4.21%) |
Feb 07, 2022 | 17.03 | 0 | +0.26(+1.55%) | |||
Feb 04, 2022 | 16.77 | 16.77 | 16.77 | 16.77 | 927 | +0.70(+4.36%) |
Jan 28, 2022 | 16.07 | 0 | -0.79(-4.70%) | |||
Jan 24, 2022 | 16.86 | 6,302 | +0.46(+2.80%) | |||
Jan 18, 2022 | 16.40 | 608 | +0.52(+3.30%) | |||
Jan 11, 2022 | 15.88 | 0 | +0.08(+0.51%) | |||
Jan 10, 2022 | 15.80 | 15.80 | 15.80 | 15.80 | 200 | +0.00(+0.00%) |
Jan 07, 2022 | 15.80 | 15.80 | 15.80 | 15.80 | 2,200 | +0.00(+0.00%) |
Jan 06, 2022 | 15.80 | 15.80 | 15.80 | 15.80 | 850 | -0.63(-3.86%) |
Jan 05, 2022 | 16.43 | 16.43 | 16.43 | 16.43 | 200 | +0.43(+2.72%) |
Dec 23, 2021 | 16.00 | 16.00 | 16.00 | 0 | +0.20(+1.27%) | |
Dec 22, 2021 | 15.80 | 15.80 | 15.80 | 15.80 | 2,125 | -0.35(-2.17%) |
Dec 17, 2021 | 16.15 | 16.15 | 16.15 | 0 | -0.02(-0.13%) | |
Dec 16, 2021 | 16.17 | 16.17 | 16.17 | 16.17 | 2,348 | +0.27(+1.70%) |
Dec 15, 2021 | 15.90 | 15.90 | 15.90 | 15.90 | 812 | +0.15(+0.95%) |
Dec 14, 2021 | 15.75 | 15.75 | 15.75 | 15.75 | 115 | -0.02(-0.13%) |
Dec 10, 2021 | 15.77 | 15.77 | 15.77 | 3 | +0.54(+3.55%) | |
Dec 07, 2021 | 15.23 | 15.23 | 15.23 | 0 | -0.08(-0.52%) | |
Dec 06, 2021 | 15.17 | 15.39 | 15.17 | 15.31 | 33,501 | -0.09(-0.58%) |
Dec 02, 2021 | 15.40 | 15.40 | 15.40 | 0 | -0.08(-0.52%) | |
Dec 01, 2021 | 15.48 | 16.10 | 15.48 | 15.48 | 1,875 | -0.00(-0.03%) |
Nov 30, 2021 | 15.48 | 15.90 | 15.48 | 15.48 | 15,440 | -1.39(-8.26%) |
Nov 23, 2021 | 16.88 | 16.88 | 16.88 | 0 | -0.02(-0.12%) | |
Nov 18, 2021 | 16.90 | 16.90 | 16.90 | 70 | -0.25(-1.46%) | |
Nov 15, 2021 | 17.15 | 17.15 | 17.15 | 0 | -0.14(-0.81%) | |
Nov 08, 2021 | 17.29 | 17.29 | 17.29 | 4,800 | +0.88(+5.36%) | |
Oct 29, 2021 | 16.41 | 16.41 | 16.41 | 0 | -0.59(-3.47%) | |
Oct 27, 2021 | 17.00 | 17.00 | 17.00 | 0 | +0.34(+2.04%) | |
Oct 25, 2021 | 16.66 | 16.66 | 16.66 | 0 | +0.14(+0.85%) | |
Oct 21, 2021 | 16.52 | 16.52 | 16.52 | 0 | -0.77(-4.45%) | |
Oct 18, 2021 | 17.29 | 17.29 | 17.29 | 0 | +1.15(+7.10%) | |
Oct 06, 2021 | 16.14 | 16.14 | 16.14 | 121 | -0.02(-0.10%) | |
Oct 01, 2021 | 16.16 | 16.16 | 16.16 | 0 | -0.01(-0.06%) | |
Sep 29, 2021 | 16.17 | 16.17 | 16.17 | 0 | -0.31(-1.88%) | |
Sep 27, 2021 | 16.48 | 16.48 | 16.48 | 4 | -0.59(-3.43%) | |
Sep 23, 2021 | 17.07 | 17.07 | 17.07 | 3,232 | -0.12(-0.70%) | |
Sep 22, 2021 | 17.18 | 17.18 | 17.18 | 17.18 | 100 | -0.17(-0.95%) |
Sep 21, 2021 | 16.78 | 17.35 | 16.78 | 17.35 | 8,489 | +0.55(+3.30%) |
Sep 20, 2021 | 16.80 | 16.80 | 16.80 | 16.80 | 100 | -0.45(-2.64%) |
Sep 17, 2021 | 17.25 | 17.25 | 17.25 | 17.25 | 7,877 | +0.15(+0.88%) |
Sep 13, 2021 | 17.10 | 17.10 | 17.10 | 0 | +0.21(+1.23%) | |
Sep 10, 2021 | 16.89 | 16.89 | 16.89 | 16.89 | 707 | -0.11(-0.63%) |
Sep 09, 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 9,660 | -0.45(-2.55%) |
Sep 08, 2021 | 17.45 | 17.45 | 17.45 | 17.45 | 100 | -0.11(-0.60%) |
Sep 07, 2021 | 17.55 | 17.55 | 17.55 | 17.55 | 39,359 | +0.16(+0.95%) |
Sep 03, 2021 | 17.60 | 17.60 | 17.39 | 17.39 | 18,594 | +0.83(+4.98%) |
Sep 02, 2021 | 16.56 | 16.56 | 16.56 | 16.56 | 200 | -0.62(-3.61%) |
Sep 01, 2021 | 16.85 | 17.20 | 16.85 | 17.18 | 8,861 | +0.66(+4.03%) |
Aug 24, 2021 | 16.52 | 16.52 | 16.52 | 0 | -0.41(-2.45%) | |
Aug 23, 2021 | 16.93 | 16.93 | 16.93 | 16.93 | 1,000 | +1.26(+8.04%) |
Aug 16, 2021 | 15.67 | 15.67 | 15.67 | 0 | -0.33(-2.06%) | |
Aug 13, 2021 | 16.00 | 16.00 | 16.00 | 16.00 | 151 | -0.35(-2.14%) |
Aug 10, 2021 | 16.35 | 16.35 | 16.35 | 0 | +0.64(+4.07%) | |
Aug 09, 2021 | 16.00 | 16.00 | 15.71 | 15.71 | 17,977 | -0.41(-2.54%) |
Aug 04, 2021 | 16.12 | 16.12 | 16.12 | 2,800 | +0.31(+1.96%) | |
Jul 30, 2021 | 15.81 | 15.81 | 15.81 | 0 | -1.94(-10.93%) | |
Jul 28, 2021 | 17.75 | 17.75 | 17.75 | 0 | +0.25(+1.43%) | |
Jul 20, 2021 | 17.50 | 17.50 | 17.50 | 0 | +0.10(+0.57%) | |
Jul 16, 2021 | 17.40 | 17.40 | 17.40 | 0 | -0.00(-0.00%) | |
Jul 14, 2021 | 17.40 | 17.40 | 17.40 | 0 | +0.40(+2.35%) | |
Jul 13, 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 200 | +0.25(+1.49%) |
Jul 08, 2021 | 16.75 | 16.75 | 16.75 | 620 | -0.30(-1.79%) | |
Jul 07, 2021 | 17.05 | 17.05 | 17.05 | 17.05 | 391 | -0.57(-3.21%) |
Jul 06, 2021 | 17.62 | 17.62 | 17.62 | 17.62 | 314 | +0.48(+2.80%) |
Jun 30, 2021 | 17.14 | 17.14 | 17.14 | 300 | -0.73(-4.09%) | |
Jun 29, 2021 | 17.87 | 17.87 | 17.87 | 17.87 | 6,300 | -0.01(-0.06%) |
Jun 24, 2021 | 17.88 | 17.88 | 17.88 | 99 | +0.22(+1.25%) | |
Jun 22, 2021 | 17.66 | 17.66 | 17.66 | 0 | +0.43(+2.50%) | |
Jun 15, 2021 | 17.23 | 17.23 | 17.23 | 10 | +0.13(+0.75%) | |
Jun 14, 2021 | 17.10 | 17.10 | 17.10 | 17.10 | 501 | -0.35(-2.02%) |
Jun 11, 2021 | 17.45 | 17.45 | 17.45 | 17.45 | 7,278 | +0.39(+2.32%) |
Jun 09, 2021 | 17.06 | 17.06 | 17.06 | 0 | +0.10(+0.59%) | |
Jun 07, 2021 | 16.96 | 16.96 | 16.96 | 3 | -0.14(-0.82%) | |
Jun 04, 2021 | 17.22 | 17.22 | 17.10 | 17.10 | 1,700 | -0.09(-0.52%) |
Jun 03, 2021 | 16.77 | 17.19 | 16.77 | 17.19 | 17,300 | +0.24(+1.42%) |