Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 16.88 | 75 | +0.07(+0.42%) | |||
Jun 03, 2024 | 16.81 | 0 | +0.12(+0.72%) | |||
May 30, 2024 | 16.69 | 7 | +0.06(+0.36%) | |||
May 29, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 100 | -0.09(-0.54%) |
May 28, 2024 | 16.78 | 16.78 | 16.72 | 16.72 | 1,900 | -0.02(-0.12%) |
May 27, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 2,400 | -0.05(-0.30%) |
May 22, 2024 | 16.79 | 0 | -0.06(-0.36%) | |||
May 15, 2024 | 16.85 | 0 | +0.07(+0.42%) | |||
May 08, 2024 | 16.78 | 0 | +0.01(+0.06%) | |||
May 03, 2024 | 16.77 | 0 | +0.13(+0.78%) | |||
May 01, 2024 | 16.64 | 0 | -0.01(-0.06%) | |||
Apr 29, 2024 | 16.65 | 7 | +0.05(+0.30%) | |||
Apr 26, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 100 | -0.09(-0.54%) |
Apr 23, 2024 | 16.69 | 16.69 | 105 | +0.07(+0.42%) | ||
Apr 22, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 100 | -0.01(-0.06%) |
Apr 18, 2024 | 16.63 | 0 | -0.01(-0.06%) | |||
Apr 17, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 150 | +0.01(+0.06%) |
Apr 16, 2024 | 16.64 | 16.64 | 16.63 | 16.63 | 2,100 | -0.04(-0.24%) |
Apr 15, 2024 | 16.66 | 16.67 | 16.66 | 16.67 | 800 | -0.11(-0.66%) |
Apr 08, 2024 | 16.78 | 0 | -0.02(-0.12%) | |||
Apr 05, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 801 | +0.00(+0.00%) |
Apr 04, 2024 | 16.78 | 16.80 | 16.78 | 16.80 | 270 | +0.04(+0.24%) |
Apr 03, 2024 | 16.62 | 16.77 | 16.62 | 16.76 | 900 | +0.02(+0.12%) |
Apr 02, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 900 | -0.03(-0.18%) |
Apr 01, 2024 | 16.79 | 16.79 | 16.77 | 16.77 | 1,402 | -0.11(-0.65%) |
Mar 28, 2024 | 16.88 | 0 | +0.01(+0.06%) | |||
Mar 27, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 3,893 | +0.04(+0.24%) |
Mar 26, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 600 | +0.00(+0.00%) |
Mar 25, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 100 | -0.04(-0.24%) |
Mar 22, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 1,296 | -0.03(-0.18%) |
Mar 21, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 473 | +0.01(+0.06%) |
Mar 20, 2024 | 16.90 | 16.90 | 16.89 | 16.89 | 1,268 | +0.02(+0.12%) |
Mar 19, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 707 | +0.04(+0.24%) |
Mar 18, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 300 | +0.01(+0.06%) |
Mar 15, 2024 | 16.83 | 16.83 | 16.82 | 16.82 | 3,100 | -0.11(-0.65%) |
Mar 08, 2024 | 16.93 | 0 | +0.02(+0.12%) | |||
Mar 07, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 750 | +0.02(+0.12%) |
Mar 06, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 100 | +0.01(+0.06%) |
Mar 05, 2024 | 16.87 | 16.93 | 16.87 | 16.88 | 5,168 | +0.02(+0.12%) |
Mar 04, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 200 | +0.08(+0.48%) |
Feb 28, 2024 | 16.78 | 2 | -0.01(-0.06%) | |||
Feb 27, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 162 | -0.02(-0.12%) |
Feb 26, 2024 | 16.80 | 16.81 | 16.80 | 16.81 | 300 | +0.00(+0.00%) |
Feb 21, 2024 | 16.81 | 0 | -0.01(-0.06%) | |||
Feb 20, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 204 | +0.03(+0.18%) |
Feb 16, 2024 | 16.79 | 0 | -0.01(-0.06%) | |||
Feb 15, 2024 | 16.83 | 16.83 | 16.80 | 16.80 | 1,000 | +0.06(+0.36%) |
Feb 13, 2024 | 16.74 | 0 | -0.08(-0.48%) | |||
Feb 12, 2024 | 16.83 | 16.83 | 16.79 | 16.82 | 2,700 | +0.00(+0.00%) |
Feb 09, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 800 | +0.02(+0.12%) |
Feb 08, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 769 | -0.02(-0.12%) |
Feb 07, 2024 | 16.81 | 16.84 | 16.81 | 16.82 | 2,000 | +0.00(+0.00%) |
Feb 02, 2024 | 16.82 | 0 | -0.08(-0.47%) | |||
Feb 01, 2024 | 16.88 | 16.90 | 16.88 | 16.90 | 2,583 | +0.04(+0.24%) |
Jan 31, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 1,100 | +0.05(+0.30%) |
Jan 29, 2024 | 16.81 | 12 | +0.03(+0.18%) | |||
Jan 26, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 400 | -0.01(-0.06%) |
Jan 25, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 254 | -0.01(-0.06%) |
Jan 24, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 200 | -0.02(-0.12%) |
Jan 22, 2024 | 16.82 | 0 | +0.04(+0.24%) | |||
Jan 19, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 1,665 | -0.02(-0.12%) |
Jan 18, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 2,590 | -0.03(-0.18%) |
Jan 16, 2024 | 16.83 | 0 | -0.17(-1.00%) | |||
Jan 15, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 800 | +0.06(+0.35%) |
Jan 12, 2024 | 16.92 | 16.94 | 16.92 | 16.94 | 3,101 | +0.03(+0.18%) |
Jan 11, 2024 | 16.89 | 16.91 | 16.89 | 16.91 | 6,100 | +0.04(+0.24%) |
Jan 10, 2024 | 16.88 | 16.89 | 16.86 | 16.87 | 7,700 | -0.01(-0.06%) |
Jan 09, 2024 | 16.86 | 16.89 | 16.86 | 16.88 | 7,300 | +0.03(+0.18%) |
Jan 08, 2024 | 16.79 | 16.85 | 16.79 | 16.85 | 1,900 | +0.01(+0.06%) |
Jan 04, 2024 | 16.84 | 3 | -0.04(-0.24%) | |||
Jan 02, 2024 | 16.88 | 0 | -0.20(-1.17%) | |||
Dec 27, 2023 | 17.08 | 0 | +0.10(+0.59%) | |||
Dec 22, 2023 | 16.98 | 0 | -0.02(-0.12%) | |||
Dec 21, 2023 | 17.00 | 17.01 | 17.00 | 17.00 | 3,200 | +0.00(+0.00%) |
Dec 20, 2023 | 16.99 | 17.00 | 16.99 | 17.00 | 3,630 | +0.03(+0.18%) |
Dec 19, 2023 | 16.97 | 16.99 | 16.96 | 16.97 | 9,600 | +0.03(+0.18%) |
Dec 18, 2023 | 16.93 | 16.94 | 16.93 | 16.94 | 700 | +0.01(+0.06%) |
Dec 15, 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 500 | -0.05(-0.29%) |
Dec 14, 2023 | 16.96 | 16.98 | 16.94 | 16.98 | 4,600 | +0.09(+0.53%) |
Dec 13, 2023 | 16.87 | 16.89 | 16.87 | 16.89 | 20,552 | +0.18(+1.08%) |
Dec 11, 2023 | 16.71 | 0 | -0.02(-0.12%) | |||
Dec 08, 2023 | 16.73 | 16.73 | 16.73 | 16.73 | 502 | -0.01(-0.06%) |
Dec 05, 2023 | 16.74 | 0 | +0.04(+0.24%) | |||
Dec 04, 2023 | 16.68 | 16.70 | 16.68 | 16.70 | 1,621 | +0.01(+0.06%) |
Dec 01, 2023 | 16.66 | 16.70 | 16.66 | 16.69 | 34,152 | +0.08(+0.48%) |
Nov 30, 2023 | 16.61 | 16.61 | 16.61 | 16.61 | 505 | -0.02(-0.12%) |
Nov 29, 2023 | 16.63 | 16.63 | 16.63 | 16.63 | 14,413 | +0.05(+0.30%) |
Nov 28, 2023 | 16.57 | 16.58 | 16.57 | 16.58 | 200 | +0.13(+0.79%) |
Nov 24, 2023 | 16.45 | 1 | -0.06(-0.36%) | |||
Nov 22, 2023 | 16.51 | 47 | +0.02(+0.12%) | |||
Nov 21, 2023 | 16.50 | 16.50 | 16.49 | 16.49 | 1,202 | +0.02(+0.12%) |
Nov 15, 2023 | 16.47 | 0 | +0.06(+0.37%) | |||
Nov 13, 2023 | 16.41 | 0 | +0.02(+0.12%) | |||
Nov 09, 2023 | 16.39 | 0 | -0.06(-0.36%) | |||
Nov 08, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 300 | +0.01(+0.06%) |
Nov 07, 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 1,100 | +0.01(+0.06%) |
Nov 06, 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 700 | -0.03(-0.18%) |
Nov 03, 2023 | 16.46 | 16.46 | 16.46 | 16.46 | 3,600 | +0.08(+0.49%) |
Nov 02, 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 100 | +0.17(+1.05%) |
Oct 26, 2023 | 16.21 | 5 | +0.06(+0.37%) | |||
Oct 25, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 30,600 | -0.10(-0.62%) |
Oct 24, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 300 | +0.02(+0.12%) |
Oct 23, 2023 | 16.20 | 16.23 | 16.20 | 16.23 | 10,500 | +0.07(+0.43%) |
Oct 19, 2023 | 16.16 | 0 | -0.03(-0.19%) | |||
Oct 18, 2023 | 16.19 | 16.19 | 16.19 | 16.19 | 1,700 | -0.03(-0.18%) |
Oct 17, 2023 | 16.23 | 16.24 | 16.22 | 16.22 | 19,700 | -0.02(-0.12%) |
Oct 16, 2023 | 16.24 | 16.24 | 16.24 | 16.24 | 2,981 | -0.02(-0.12%) |
Oct 13, 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 3,100 | +0.03(+0.18%) |
Oct 12, 2023 | 16.29 | 16.29 | 16.23 | 16.23 | 20,900 | -0.06(-0.37%) |
Oct 11, 2023 | 16.30 | 16.30 | 16.29 | 16.29 | 4,400 | +0.09(+0.56%) |
Oct 10, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 238 | -0.01(-0.06%) |
Oct 05, 2023 | 16.21 | 0 | +0.03(+0.19%) |