Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.07 | 16.07 | 16.07 | 16.07 | 1 | -0.15(-0.93%) |
Nov 29, 2021 | 16.23 | 16.23 | 16.23 | 0 | -0.03(-0.21%) | |
Nov 26, 2021 | 16.26 | 16.26 | 16.26 | 0 | +0.33(+2.07%) | |
Nov 24, 2021 | 15.93 | 15.93 | 15.93 | 0 | +0.07(+0.44%) | |
Nov 23, 2021 | 15.86 | 15.86 | 15.86 | 15.86 | 1 | +0.10(+0.63%) |
Nov 22, 2021 | 15.76 | 15.76 | 15.76 | 15.76 | 1 | +0.12(+0.77%) |
Nov 18, 2021 | 15.64 | 15.64 | 15.64 | 0 | +0.13(+0.81%) | |
Nov 17, 2021 | 15.51 | 15.51 | 15.51 | 15.51 | 2 | -0.01(-0.04%) |
Nov 16, 2021 | 15.52 | 15.52 | 15.52 | 15.52 | 1 | +0.26(+1.68%) |
Nov 15, 2021 | 15.27 | 15.26 | 15.26 | 15.26 | 2 | -0.07(-0.48%) |
Nov 12, 2021 | 15.34 | 15.34 | 15.34 | 0 | +0.26(+1.70%) | |
Nov 09, 2021 | 15.08 | 15.08 | 15.08 | 15.08 | 1 | +0.06(+0.43%) |
Nov 08, 2021 | 15.02 | 15.01 | 15.01 | 15.01 | 2 | -0.19(-1.22%) |
Nov 05, 2021 | 15.20 | 15.20 | 15.20 | 0 | -0.14(-0.91%) | |
Nov 04, 2021 | 15.34 | 15.34 | 15.34 | 15.34 | 1 | -0.09(-0.58%) |
Nov 03, 2021 | 15.43 | 15.43 | 15.43 | 15.43 | 1 | +1.05(+7.30%) |
Nov 02, 2021 | 14.38 | 14.38 | 14.38 | 14.38 | 1 | -0.36(-2.41%) |
Nov 01, 2021 | 14.73 | 14.73 | 14.73 | 14.73 | 1 | -0.38(-2.55%) |
Oct 29, 2021 | 15.12 | 15.12 | 15.12 | 0 | +0.00(+0.00%) | |
Oct 28, 2021 | 15.12 | 15.12 | 15.12 | 15.12 | 1 | +0.04(+0.27%) |
Oct 27, 2021 | 15.08 | 15.08 | 15.08 | 15.08 | 1 | +0.24(+1.62%) |
Oct 26, 2021 | 14.84 | 14.84 | 14.84 | 14.84 | 1 | +0.09(+0.62%) |
Oct 25, 2021 | 14.75 | 14.75 | 14.75 | 14.75 | 2 | +0.19(+1.29%) |
Oct 22, 2021 | 14.56 | 14.56 | 14.56 | 0 | +0.13(+0.90%) | |
Oct 21, 2021 | 14.43 | 14.43 | 14.43 | 14.43 | 1 | -0.07(-0.45%) |
Oct 20, 2021 | 14.49 | 14.49 | 14.49 | 14.49 | 1 | -0.13(-0.86%) |
Oct 19, 2021 | 14.62 | 14.62 | 14.62 | 14.62 | 2 | +0.00(+0.01%) |
Oct 18, 2021 | 14.62 | 14.62 | 14.62 | 14.62 | 1 | -0.08(-0.54%) |
Oct 15, 2021 | 14.70 | 14.70 | 14.70 | 0 | -0.10(-0.67%) | |
Oct 14, 2021 | 14.80 | 14.80 | 14.80 | 14.80 | 2 | -0.07(-0.48%) |
Oct 13, 2021 | 14.87 | 14.87 | 14.87 | 14.87 | 2 | -0.08(-0.50%) |
Oct 12, 2021 | 14.94 | 14.94 | 14.94 | 14.94 | 2 | -0.01(-0.08%) |
Oct 08, 2021 | 14.96 | 14.96 | 14.96 | 0 | -0.07(-0.44%) | |
Oct 07, 2021 | 15.03 | 15.02 | 15.02 | 15.02 | 2 | -0.06(-0.38%) |
Oct 06, 2021 | 15.08 | 15.08 | 15.08 | 15.08 | 1 | +0.06(+0.41%) |
Oct 05, 2021 | 15.02 | 15.02 | 15.02 | 15.02 | 2 | -0.08(-0.51%) |
Oct 04, 2021 | 15.10 | 15.09 | 15.09 | 15.09 | 2 | -0.05(-0.32%) |
Sep 30, 2021 | 15.14 | 15.14 | 15.14 | 0 | +0.05(+0.35%) | |
Sep 29, 2021 | 15.09 | 15.09 | 15.09 | 15.09 | 1 | +0.15(+0.98%) |
Sep 27, 2021 | 14.94 | 14.94 | 14.94 | 0 | -0.01(-0.04%) | |
Sep 24, 2021 | 14.95 | 14.95 | 14.95 | 0 | +0.22(+1.49%) | |
Sep 23, 2021 | 14.73 | 14.73 | 14.73 | 14.73 | 2 | -0.06(-0.40%) |
Sep 22, 2021 | 14.79 | 14.79 | 14.79 | 14.79 | 2 | -0.03(-0.21%) |
Sep 21, 2021 | 14.82 | 14.82 | 14.82 | 14.82 | 1 | +0.01(+0.07%) |
Sep 20, 2021 | 14.81 | 14.81 | 14.81 | 14.81 | 1 | +0.04(+0.27%) |
Sep 17, 2021 | 14.77 | 14.77 | 14.77 | 0 | +0.19(+1.30%) | |
Sep 16, 2021 | 14.58 | 14.58 | 14.58 | 14.58 | 1 | +0.17(+1.18%) |
Sep 15, 2021 | 14.41 | 14.41 | 14.41 | 14.41 | 1 | +0.26(+1.84%) |
Sep 14, 2021 | 14.15 | 14.15 | 14.15 | 14.15 | 1 | -0.77(-5.16%) |
Sep 13, 2021 | 14.92 | 14.92 | 14.92 | 14.92 | 1 | -0.02(-0.14%) |
Aug 26, 2021 | 14.94 | 14.94 | 14.94 | 0 | -0.04(-0.25%) | |
Aug 25, 2021 | 14.98 | 14.98 | 14.98 | 14.98 | 2 | -0.15(-1.01%) |
Aug 24, 2021 | 15.13 | 15.13 | 15.13 | 15.13 | 1 | -0.08(-0.55%) |
Aug 23, 2021 | 15.21 | 15.21 | 15.21 | 15.21 | 1 | -0.10(-0.63%) |
Aug 20, 2021 | 15.31 | 15.31 | 15.31 | 0 | +0.74(+5.07%) | |
Aug 05, 2021 | 14.57 | 14.57 | 14.57 | 0 | -0.28(-1.89%) | |
Jul 28, 2021 | 14.85 | 14.85 | 14.85 | 0 | -0.02(-0.12%) | |
Jul 27, 2021 | 14.87 | 14.87 | 14.87 | 14.87 | 1 | +0.06(+0.44%) |
Jul 26, 2021 | 14.81 | 14.80 | 14.80 | 14.80 | 2 | -0.03(-0.23%) |
Jul 23, 2021 | 14.84 | 14.84 | 14.84 | 0 | +0.24(+1.67%) | |
Jul 21, 2021 | 14.60 | 14.60 | 14.60 | 0 | -0.06(-0.43%) | |
Jul 20, 2021 | 14.66 | 14.66 | 14.66 | 14.66 | 1 | +0.09(+0.63%) |
Jul 19, 2021 | 14.57 | 14.57 | 14.57 | 14.57 | 2 | +0.11(+0.75%) |
Jul 15, 2021 | 14.46 | 14.46 | 14.46 | 0 | -0.12(-0.83%) | |
Jul 14, 2021 | 14.58 | 14.58 | 14.58 | 14.58 | 1 | -0.14(-0.95%) |
Jul 13, 2021 | 14.72 | 14.72 | 14.72 | 14.72 | 1 | +0.31(+2.15%) |
Jul 12, 2021 | 14.41 | 14.41 | 14.41 | 14.41 | 1 | +0.13(+0.94%) |
Jul 09, 2021 | 14.27 | 14.27 | 14.27 | 0 | -2.66(-15.73%) | |
Jul 08, 2021 | 17.00 | 16.94 | 16.94 | 16.94 | 2 | +2.66(+18.63%) |
Jul 06, 2021 | 14.28 | 14.28 | 14.28 | 0 | -0.08(-0.58%) | |
Jul 02, 2021 | 14.36 | 14.36 | 14.36 | 0 | -0.12(-0.80%) | |
Jul 01, 2021 | 14.48 | 14.48 | 14.48 | 14.48 | 2 | +0.17(+1.20%) |
Jun 30, 2021 | 14.31 | 14.31 | 14.31 | 14.31 | 2 | -0.02(-0.16%) |
Jun 29, 2021 | 14.33 | 14.33 | 14.33 | 14.33 | 1 | +0.15(+1.06%) |
Jun 28, 2021 | 14.18 | 14.18 | 14.18 | 14.18 | 1 | +0.01(+0.04%) |
Jun 25, 2021 | 14.17 | 14.17 | 14.17 | 0 | -0.05(-0.32%) | |
Jun 24, 2021 | 14.22 | 14.22 | 14.22 | 14.22 | 1 | -0.01(-0.06%) |
Jun 23, 2021 | 14.23 | 14.23 | 14.23 | 14.23 | 2 | -0.05(-0.36%) |
Jun 22, 2021 | 14.28 | 14.28 | 14.28 | 14.28 | 1 | +0.05(+0.35%) |
Jun 21, 2021 | 14.23 | 14.23 | 14.23 | 14.23 | 1 | +0.17(+1.21%) |
Jun 18, 2021 | 14.06 | 14.06 | 14.06 | 0 | +0.30(+2.18%) | |
Jun 16, 2021 | 13.76 | 13.76 | 13.76 | 0 | -0.04(-0.29%) | |
Jun 15, 2021 | 13.80 | 13.80 | 13.80 | 13.80 | 1 | +0.07(+0.51%) |
Jun 14, 2021 | 13.73 | 13.73 | 13.73 | 13.73 | 1 | +0.15(+1.10%) |
Jun 11, 2021 | 13.58 | 13.58 | 13.58 | 0 | -0.01(-0.04%) | |
Jun 10, 2021 | 13.58 | 13.58 | 13.58 | 13.58 | 2 | +0.02(+0.12%) |
Jun 09, 2021 | 13.57 | 13.57 | 13.57 | 13.57 | 4 | -0.01(-0.09%) |
Jun 08, 2021 | 13.58 | 13.58 | 13.58 | 13.58 | 1 | +0.03(+0.21%) |
Jun 04, 2021 | 13.55 | 13.55 | 13.55 | 0 | +0.01(+0.08%) | |
Jun 03, 2021 | 13.54 | 13.54 | 13.54 | 13.54 | 1 | -0.10(-0.71%) |
Jun 02, 2021 | 13.64 | 13.64 | 13.64 | 13.64 | 1 | -0.12(-0.88%) |
Jun 01, 2021 | 13.76 | 13.76 | 13.76 | 13.76 | 2 | -0.02(-0.12%) |
May 28, 2021 | 13.77 | 13.77 | 13.77 | 0 | -0.01(-0.04%) | |
May 27, 2021 | 13.78 | 13.78 | 13.78 | 13.78 | 1 | -0.03(-0.20%) |
May 26, 2021 | 13.81 | 13.81 | 13.81 | 13.81 | 2 | -0.13(-0.97%) |
May 25, 2021 | 13.95 | 13.94 | 13.94 | 13.94 | 2 | +0.01(+0.08%) |
May 24, 2021 | 13.93 | 13.93 | 13.93 | 13.93 | 2 | -0.02(-0.12%) |
May 21, 2021 | 13.95 | 13.95 | 13.95 | 0 | -0.06(-0.42%) | |
May 20, 2021 | 14.01 | 14.01 | 14.01 | 14.01 | 2 | -0.01(-0.09%) |
May 19, 2021 | 14.02 | 14.02 | 14.02 | 14.02 | 1 | -0.03(-0.23%) |
May 18, 2021 | 14.06 | 14.05 | 14.05 | 14.05 | 2 | -0.07(-0.47%) |
May 17, 2021 | 14.12 | 14.12 | 14.12 | 14.12 | 2 | +0.01(+0.04%) |
May 14, 2021 | 14.11 | 14.11 | 14.11 | 0 | -0.01(-0.05%) | |
May 13, 2021 | 14.12 | 14.12 | 14.12 | 14.12 | 1 | +0.13(+0.92%) |
May 12, 2021 | 13.99 | 13.99 | 13.99 | 13.99 | 1 | -0.00(-0.01%) |
May 11, 2021 | 13.99 | 13.99 | 13.99 | 13.99 | 2 | -0.06(-0.45%) |
May 10, 2021 | 14.06 | 14.05 | 14.05 | 14.05 | 2 | -0.28(-1.97%) |
May 07, 2021 | 14.34 | 14.34 | 14.34 | 0 | +0.06(+0.40%) | |
May 06, 2021 | 14.29 | 14.28 | 14.28 | 14.28 | 2 | -0.16(-1.12%) |
May 05, 2021 | 14.45 | 14.44 | 14.44 | 14.44 | 2 | -0.04(-0.26%) |
May 04, 2021 | 14.48 | 14.48 | 14.48 | 14.48 | 1 | +0.00(+0.02%) |
May 03, 2021 | 14.48 | 14.48 | 14.48 | 14.48 | 2 | +0.16(+1.10%) |
Apr 29, 2021 | 14.32 | 14.32 | 14.32 | 0 | +0.00(+0.02%) | |
Apr 28, 2021 | 14.33 | 14.33 | 14.32 | 14.32 | 3 | -0.05(-0.36%) |
Apr 27, 2021 | 14.37 | 14.37 | 14.37 | 14.37 | 1 | +0.09(+0.65%) |
Apr 26, 2021 | 14.28 | 14.28 | 14.28 | 14.28 | 2 | -0.03(-0.22%) |
Apr 23, 2021 | 14.31 | 14.31 | 14.31 | 0 | +0.03(+0.20%) | |
Apr 22, 2021 | 14.28 | 14.28 | 14.28 | 14.28 | 1 | +0.01(+0.10%) |
Apr 21, 2021 | 14.28 | 14.28 | 14.26 | 14.26 | 3 | -0.02(-0.11%) |
Apr 20, 2021 | 14.28 | 14.28 | 14.28 | 14.28 | 1 | -0.00(-0.01%) |
Apr 19, 2021 | 14.29 | 14.29 | 14.28 | 14.28 | 2 | +0.11(+0.79%) |
Apr 16, 2021 | 14.17 | 14.17 | 14.17 | 0 | -0.23(-1.60%) | |
Apr 15, 2021 | 14.40 | 14.40 | 14.40 | 14.40 | 1 | -0.25(-1.71%) |
Apr 13, 2021 | 14.65 | 14.65 | 14.65 | 0 | +0.05(+0.35%) | |
Apr 12, 2021 | 14.60 | 14.60 | 14.60 | 14.60 | 3 | -0.05(-0.35%) |
Apr 02, 2021 | 14.65 | 14.65 | 14.65 | 0 | -0.07(-0.49%) | |
Apr 01, 2021 | 14.73 | 14.73 | 14.72 | 14.72 | 2 | -0.23(-1.55%) |
Mar 31, 2021 | 14.95 | 14.95 | 14.95 | 14.95 | 1 | +0.02(+0.15%) |
Mar 30, 2021 | 14.93 | 14.93 | 14.93 | 14.93 | 2 | -0.05(-0.32%) |
Mar 29, 2021 | 14.98 | 14.98 | 14.98 | 14.98 | 2 | -0.05(-0.32%) |
Mar 26, 2021 | 15.03 | 15.03 | 15.03 | 0 | +0.15(+1.00%) | |
Mar 25, 2021 | 14.88 | 14.88 | 14.88 | 14.88 | 1 | +0.16(+1.09%) |
Mar 24, 2021 | 14.72 | 14.72 | 14.72 | 14.72 | 1 | -0.06(-0.41%) |
Mar 23, 2021 | 14.78 | 14.78 | 14.78 | 14.78 | 1 | +0.07(+0.48%) |
Mar 22, 2021 | 14.71 | 14.71 | 14.71 | 14.71 | 5 | -0.03(-0.23%) |
Mar 19, 2021 | 14.74 | 14.74 | 14.74 | 0 | -0.01(-0.04%) | |
Mar 18, 2021 | 14.75 | 14.75 | 14.75 | 14.75 | 1 | -0.09(-0.61%) |
Mar 17, 2021 | 14.84 | 14.84 | 14.84 | 14.84 | 1 | -0.02(-0.13%) |
Mar 16, 2021 | 14.86 | 14.86 | 14.86 | 14.86 | 2 | -0.08(-0.53%) |
Mar 15, 2021 | 14.94 | 14.94 | 14.94 | 14.94 | 3 | -0.02(-0.14%) |
Mar 12, 2021 | 14.96 | 14.96 | 14.96 | 0 | -0.07(-0.46%) | |
Mar 11, 2021 | 15.03 | 15.03 | 15.03 | 15.03 | 1 | -0.49(-3.18%) |
Mar 10, 2021 | 15.56 | 15.56 | 15.52 | 15.52 | 3 | +0.10(+0.63%) |
Mar 09, 2021 | 15.43 | 15.43 | 15.43 | 15.43 | 1 | -0.13(-0.86%) |
Mar 08, 2021 | 15.56 | 15.56 | 15.56 | 15.56 | 1 | +0.20(+1.30%) |
Mar 05, 2021 | 15.36 | 15.36 | 15.36 | 0 | +0.07(+0.46%) | |
Mar 04, 2021 | 15.29 | 15.29 | 15.29 | 15.29 | 1 | +0.27(+1.77%) |
Mar 03, 2021 | 15.02 | 15.02 | 15.02 | 15.02 | 2 | -0.01(-0.04%) |
Mar 02, 2021 | 15.03 | 15.03 | 15.03 | 15.03 | 1 | +0.47(+3.23%) |
Mar 01, 2021 | 14.56 | 14.56 | 14.56 | 14.56 | 1 | +0.02(+0.17%) |
Feb 24, 2021 | 14.53 | 14.53 | 14.53 | 0 | -0.10(-0.66%) | |
Feb 23, 2021 | 14.64 | 14.64 | 14.63 | 14.63 | 2 | -0.10(-0.66%) |
Feb 22, 2021 | 14.73 | 14.73 | 14.73 | 14.73 | 1 | +0.08(+0.52%) |
Feb 19, 2021 | 14.65 | 14.65 | 14.65 | 0 | -0.04(-0.24%) | |
Feb 18, 2021 | 14.69 | 14.69 | 14.69 | 14.69 | 2 | -0.04(-0.27%) |
Feb 17, 2021 | 14.73 | 14.73 | 14.73 | 14.73 | 1 | +0.14(+0.95%) |
Feb 12, 2021 | 14.59 | 14.59 | 14.59 | 0 | -0.10(-0.68%) | |
Feb 11, 2021 | 14.70 | 14.70 | 14.69 | 14.69 | 3 | -0.06(-0.41%) |
Feb 10, 2021 | 14.75 | 14.75 | 14.75 | 14.75 | 2 | -0.06(-0.38%) |
Feb 09, 2021 | 14.88 | 14.88 | 14.81 | 14.81 | 6 | -0.07(-0.46%) |
Feb 08, 2021 | 14.88 | 14.88 | 14.88 | 14.88 | 1 | -0.19(-1.29%) |
Feb 05, 2021 | 15.07 | 15.07 | 15.07 | 0 | +0.00(+0.00%) | |
Feb 04, 2021 | 15.07 | 15.07 | 15.07 | 15.07 | 2 | +0.01(+0.06%) |
Feb 03, 2021 | 15.07 | 15.07 | 15.06 | 15.06 | 2 | +0.04(+0.28%) |
Feb 02, 2021 | 15.02 | 15.02 | 15.02 | 15.02 | 2 | -0.11(-0.74%) |
Feb 01, 2021 | 15.13 | 15.13 | 15.13 | 15.13 | 2 | -0.01(-0.04%) |
Jan 29, 2021 | 15.13 | 15.13 | 15.13 | 0 | -0.08(-0.49%) | |
Jan 27, 2021 | 15.21 | 15.21 | 15.21 | 0 | +0.03(+0.22%) | |
Jan 26, 2021 | 15.18 | 15.18 | 15.18 | 15.18 | 2 | +0.10(+0.64%) |
Jan 25, 2021 | 15.08 | 15.08 | 15.08 | 15.08 | 1 | +0.19(+1.28%) |
Jan 22, 2021 | 14.89 | 14.89 | 14.89 | 0 | +0.03(+0.23%) | |
Jan 20, 2021 | 14.86 | 14.86 | 14.85 | 14.85 | 2 | -0.39(-2.55%) |
Jan 15, 2021 | 15.24 | 15.24 | 15.24 | 0 | +0.07(+0.45%) | |
Jan 14, 2021 | 15.17 | 15.17 | 15.17 | 15.17 | 1 | -0.10(-0.63%) |
Jan 13, 2021 | 15.29 | 15.29 | 15.27 | 15.27 | 4 | -0.14(-0.90%) |
Jan 12, 2021 | 15.41 | 15.41 | 15.41 | 15.41 | 2 | -0.08(-0.52%) |
Jan 11, 2021 | 15.49 | 15.49 | 15.49 | 15.49 | 1 | +0.09(+0.57%) |
Jan 08, 2021 | 15.40 | 15.40 | 15.40 | 0 | +0.71(+4.85%) | |
Jan 06, 2021 | 14.69 | 14.69 | 14.69 | 0 | -0.01(-0.09%) | |
Jan 05, 2021 | 14.69 | 14.70 | 14.69 | 14.70 | 2 | +0.06(+0.44%) |
Jan 04, 2021 | 14.64 | 14.64 | 14.64 | 14.64 | 2 | -0.08(-0.54%) |
Dec 31, 2020 | 14.72 | 14.72 | 14.72 | 0 | +0.02(+0.14%) | |
Dec 30, 2020 | 14.70 | 14.70 | 14.70 | 14.70 | 2 | +0.08(+0.52%) |
Dec 29, 2020 | 14.62 | 14.62 | 14.62 | 14.62 | 1 | +0.01(+0.04%) |
Dec 28, 2020 | 14.61 | 14.61 | 14.61 | 14.61 | 2 | -0.01(-0.03%) |
Dec 24, 2020 | 14.62 | 14.62 | 14.62 | 0 | +0.00(+0.02%) | |
Dec 23, 2020 | 14.62 | 14.62 | 14.62 | 14.62 | 2 | -0.04(-0.29%) |
Dec 22, 2020 | 14.66 | 14.66 | 14.66 | 14.66 | 1 | +0.04(+0.25%) |
Dec 21, 2020 | 14.63 | 14.63 | 14.62 | 14.62 | 2 | -0.23(-1.54%) |
Dec 18, 2020 | 14.85 | 14.85 | 14.85 | 0 | +0.19(+1.30%) | |
Dec 17, 2020 | 14.66 | 14.66 | 14.66 | 14.66 | 2 | -0.24(-1.64%) |
Dec 16, 2020 | 14.91 | 14.91 | 14.91 | 14.91 | 2 | -0.18(-1.20%) |
Dec 14, 2020 | 15.09 | 15.09 | 15.09 | 0 | -0.01(-0.05%) | |
Dec 11, 2020 | 15.10 | 15.10 | 15.10 | 0 | +0.05(+0.30%) | |
Dec 10, 2020 | 15.05 | 15.05 | 15.05 | 15.05 | 1 | +0.06(+0.37%) |
Dec 09, 2020 | 15.00 | 15.00 | 14.99 | 14.99 | 3 | -0.07(-0.47%) |
Dec 08, 2020 | 15.07 | 15.07 | 15.06 | 15.06 | 2 | -0.09(-0.57%) |
Dec 07, 2020 | 15.15 | 15.15 | 15.15 | 15.15 | 2 | -0.12(-0.78%) |
Dec 04, 2020 | 15.27 | 15.27 | 15.27 | 0 | +0.06(+0.40%) | |
Dec 03, 2020 | 15.41 | 15.41 | 15.21 | 15.21 | 3 | -0.20(-1.30%) |
Dec 02, 2020 | 15.41 | 15.41 | 15.41 | 15.41 | 1 | +0.07(+0.44%) |