Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 18.02 | 18.16 | 18.02 | 18.16 | 1,700 | +0.21(+1.17%) |
Oct 30, 2023 | 17.78 | 17.95 | 17.78 | 17.95 | 847 | +0.22(+1.24%) |
Oct 27, 2023 | 17.75 | 17.80 | 17.73 | 17.73 | 497 | -0.10(-0.56%) |
Oct 26, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 119 | +0.01(+0.06%) |
Oct 25, 2023 | 18.06 | 18.10 | 17.80 | 17.82 | 600 | -0.58(-3.15%) |
Oct 24, 2023 | 18.47 | 18.47 | 18.34 | 18.40 | 400 | +0.14(+0.77%) |
Oct 23, 2023 | 18.00 | 18.26 | 18.00 | 18.26 | 660 | +0.05(+0.27%) |
Oct 20, 2023 | 18.27 | 18.27 | 18.20 | 18.21 | 1,500 | -0.47(-2.52%) |
Oct 19, 2023 | 18.72 | 18.72 | 18.68 | 18.68 | 3,400 | -0.04(-0.21%) |
Oct 18, 2023 | 18.85 | 18.92 | 18.69 | 18.72 | 3,250 | -0.35(-1.84%) |
Oct 17, 2023 | 19.08 | 19.08 | 19.07 | 19.07 | 2,400 | +0.01(+0.05%) |
Oct 16, 2023 | 19.06 | 19.06 | 19.06 | 19.06 | 600 | +0.26(+1.38%) |
Oct 13, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 100 | -0.27(-1.42%) |
Oct 12, 2023 | 19.08 | 19.08 | 19.07 | 19.07 | 201 | -0.02(-0.10%) |
Oct 11, 2023 | 19.09 | 19.09 | 19.09 | 19.09 | 100 | -0.04(-0.21%) |
Oct 10, 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 2,900 | +0.18(+0.95%) |
Oct 06, 2023 | 18.95 | 0 | +0.51(+2.77%) | |||
Oct 05, 2023 | 18.32 | 18.44 | 18.25 | 18.44 | 1,275 | +0.07(+0.38%) |
Oct 04, 2023 | 18.37 | 18.37 | 18.37 | 18.37 | 400 | +0.23(+1.27%) |
Oct 03, 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 100 | -0.36(-1.95%) |
Sep 29, 2023 | 18.50 | 0 | +0.13(+0.71%) | |||
Sep 28, 2023 | 18.40 | 18.40 | 18.37 | 18.37 | 300 | -0.02(-0.11%) |
Sep 27, 2023 | 18.39 | 18.39 | 18.39 | 18.39 | 100 | +0.20(+1.10%) |
Sep 26, 2023 | 18.22 | 18.22 | 18.19 | 18.19 | 200 | -0.34(-1.83%) |
Sep 25, 2023 | 18.39 | 18.53 | 18.53 | 18.53 | 250 | -0.01(-0.05%) |
Sep 22, 2023 | 18.64 | 18.64 | 18.54 | 18.54 | 270 | -0.47(-2.47%) |
Sep 20, 2023 | 19.01 | 10 | -0.04(-0.21%) | |||
Sep 19, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 100 | -0.19(-0.99%) |
Sep 18, 2023 | 19.28 | 19.28 | 19.24 | 19.24 | 400 | -0.07(-0.36%) |
Sep 15, 2023 | 19.40 | 19.42 | 19.26 | 19.31 | 4,100 | -0.19(-0.97%) |
Sep 14, 2023 | 19.47 | 19.50 | 19.47 | 19.50 | 200 | -0.04(-0.20%) |
Sep 13, 2023 | 19.55 | 19.55 | 19.47 | 19.54 | 4,900 | +0.06(+0.31%) |
Sep 12, 2023 | 19.66 | 19.66 | 19.48 | 19.48 | 1,508 | -0.53(-2.65%) |
Sep 11, 2023 | 19.90 | 20.01 | 19.88 | 20.01 | 911 | +0.18(+0.91%) |
Sep 08, 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 284 | +0.06(+0.30%) |
Sep 07, 2023 | 19.47 | 19.77 | 19.47 | 19.77 | 500 | +0.08(+0.41%) |
Sep 06, 2023 | 19.70 | 19.70 | 19.59 | 19.69 | 801 | -0.02(-0.10%) |
Sep 05, 2023 | 19.75 | 19.75 | 19.65 | 19.71 | 1,820 | +0.09(+0.46%) |
Sep 01, 2023 | 19.62 | 0 | +0.07(+0.36%) | |||
Aug 31, 2023 | 19.50 | 19.55 | 19.48 | 19.55 | 615 | +0.70(+3.71%) |
Aug 25, 2023 | 18.85 | 49 | -0.06(-0.32%) | |||
Aug 24, 2023 | 18.91 | 18.91 | 18.91 | 18.91 | 805 | -0.09(-0.47%) |
Aug 23, 2023 | 18.90 | 19.00 | 18.90 | 19.00 | 6,600 | +0.29(+1.55%) |
Aug 22, 2023 | 18.71 | 18.71 | 18.71 | 18.71 | 123 | +0.05(+0.27%) |
Aug 21, 2023 | 18.42 | 18.66 | 18.42 | 18.66 | 685 | +0.40(+2.19%) |
Aug 18, 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 200 | -0.11(-0.60%) |
Aug 17, 2023 | 18.46 | 18.46 | 18.36 | 18.37 | 1,000 | -0.28(-1.50%) |
Aug 16, 2023 | 18.71 | 18.71 | 18.65 | 18.65 | 1,100 | -0.21(-1.11%) |
Aug 14, 2023 | 18.86 | 0 | +0.30(+1.62%) | |||
Aug 09, 2023 | 18.56 | 85 | -0.43(-2.26%) | |||
Aug 03, 2023 | 18.99 | 4 | +0.00(+0.00%) | |||
Aug 02, 2023 | 18.98 | 18.99 | 18.95 | 18.99 | 735 | -0.70(-3.56%) |
Aug 01, 2023 | 19.64 | 19.69 | 19.64 | 19.69 | 1,000 | +0.02(+0.10%) |
Jul 31, 2023 | 19.68 | 19.68 | 19.67 | 19.67 | 700 | +0.40(+2.08%) |
Jul 26, 2023 | 19.27 | 0 | +0.05(+0.26%) | |||
Jul 24, 2023 | 19.22 | 0 | -0.06(-0.31%) | |||
Jul 21, 2023 | 19.40 | 19.40 | 19.28 | 19.28 | 4,882 | -0.01(-0.05%) |
Jul 20, 2023 | 19.79 | 19.79 | 19.29 | 19.29 | 405 | -0.62(-3.11%) |
Jul 19, 2023 | 20.00 | 20.12 | 19.88 | 19.91 | 6,624 | +0.07(+0.35%) |
Jul 18, 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 155 | +0.14(+0.71%) |
Jul 17, 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 528 | +0.19(+0.97%) |
Jul 13, 2023 | 19.51 | 0 | +0.44(+2.31%) | |||
Jul 12, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 151 | +0.14(+0.74%) |
Jul 11, 2023 | 18.78 | 18.93 | 18.78 | 18.93 | 502 | +0.26(+1.39%) |
Jul 07, 2023 | 18.67 | 5 | +0.12(+0.65%) | |||
Jul 06, 2023 | 18.46 | 18.55 | 18.40 | 18.55 | 1,714 | -0.23(-1.22%) |
Jul 05, 2023 | 18.78 | 18.78 | 18.78 | 18.78 | 105 | -0.14(-0.74%) |
Jul 04, 2023 | 18.87 | 18.92 | 18.84 | 18.92 | 23,300 | +0.23(+1.23%) |
Jun 29, 2023 | 18.69 | 0 | +0.01(+0.05%) | |||
Jun 28, 2023 | 18.81 | 18.81 | 18.68 | 18.68 | 969 | +0.24(+1.30%) |
Jun 27, 2023 | 18.44 | 18.44 | 18.44 | 18.44 | 164 | +0.06(+0.33%) |
Jun 26, 2023 | 18.38 | 18.38 | 18.38 | 18.38 | 100 | -0.23(-1.24%) |
Jun 23, 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 801 | -0.07(-0.37%) |
Jun 22, 2023 | 18.54 | 18.68 | 18.54 | 18.68 | 1,925 | -0.35(-1.84%) |
Jun 16, 2023 | 19.03 | 19.03 | 120 | -0.21(-1.09%) | ||
Jun 15, 2023 | 19.04 | 19.27 | 19.04 | 19.24 | 2,400 | +2.80(+17.03%) |
May 08, 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 200 | +0.14(+0.86%) |
May 05, 2023 | 16.31 | 16.31 | 16.30 | 16.30 | 200 | -0.02(-0.12%) |
May 01, 2023 | 16.32 | 0 | -0.08(-0.49%) | |||
Apr 27, 2023 | 16.40 | 1 | +0.21(+1.30%) | |||
Apr 26, 2023 | 16.20 | 16.20 | 16.19 | 16.19 | 200 | -0.13(-0.80%) |
Apr 24, 2023 | 16.32 | 10 | -0.17(-1.03%) | |||
Apr 21, 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 2,900 | +0.12(+0.73%) |
Apr 20, 2023 | 16.40 | 16.42 | 16.37 | 16.37 | 4,600 | -0.13(-0.79%) |
Apr 19, 2023 | 16.49 | 16.50 | 16.49 | 16.50 | 200 | +0.02(+0.12%) |
Apr 18, 2023 | 16.48 | 16.48 | 16.48 | 16.48 | 100 | +0.07(+0.43%) |
Apr 17, 2023 | 16.40 | 16.41 | 16.40 | 16.41 | 475 | -0.12(-0.73%) |
Apr 14, 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 200 | -0.03(-0.18%) |
Apr 13, 2023 | 16.39 | 16.56 | 16.39 | 16.56 | 3,319 | +0.34(+2.10%) |
Apr 11, 2023 | 16.22 | 0 | -0.05(-0.31%) | |||
Apr 10, 2023 | 16.22 | 16.27 | 16.22 | 16.27 | 3,500 | -0.06(-0.37%) |
Apr 06, 2023 | 16.33 | 0 | +0.02(+0.12%) | |||
Apr 05, 2023 | 16.23 | 16.31 | 16.23 | 16.31 | 3,100 | -0.22(-1.33%) |
Apr 04, 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 450 | +0.16(+0.98%) |
Apr 03, 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 100 | -0.21(-1.27%) |
Mar 31, 2023 | 16.50 | 16.58 | 16.50 | 16.58 | 231 | +0.38(+2.35%) |
Mar 30, 2023 | 16.12 | 16.21 | 16.12 | 16.20 | 1,056 | +0.26(+1.63%) |
Mar 29, 2023 | 15.94 | 15.94 | 15.94 | 15.94 | 100 | +0.03(+0.19%) |
Mar 27, 2023 | 15.91 | 0 | -0.04(-0.25%) | |||
Mar 23, 2023 | 15.95 | 1 | -0.17(-1.05%) | |||
Mar 22, 2023 | 15.91 | 16.12 | 15.91 | 16.12 | 404 | +0.16(+1.00%) |
Mar 21, 2023 | 15.76 | 15.96 | 15.76 | 15.96 | 350 | +0.34(+2.18%) |
Mar 20, 2023 | 15.52 | 15.62 | 15.52 | 15.62 | 1,735 | -0.08(-0.51%) |
Mar 17, 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 310 | -0.04(-0.25%) |
Mar 16, 2023 | 15.72 | 15.74 | 15.72 | 15.74 | 201 | +0.43(+2.81%) |
Mar 15, 2023 | 15.21 | 15.31 | 15.10 | 15.31 | 400 | +0.11(+0.72%) |
Mar 14, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 100 | +0.19(+1.27%) |
Mar 13, 2023 | 14.92 | 15.02 | 14.92 | 15.01 | 730 | +0.14(+0.94%) |
Mar 10, 2023 | 14.87 | 14.87 | 14.87 | 14.87 | 171 | -0.78(-4.98%) |
Mar 09, 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 1,600 | +0.01(+0.06%) |
Mar 08, 2023 | 15.55 | 15.64 | 15.55 | 15.64 | 7,755 | +0.03(+0.19%) |
Mar 07, 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 300 | -0.30(-1.89%) |
Mar 06, 2023 | 15.91 | 15.91 | 15.91 | 15.91 | 100 | +0.22(+1.40%) |
Mar 03, 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 800 | +0.47(+3.09%) |
Mar 02, 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 403 | -0.05(-0.33%) |
Feb 28, 2023 | 15.27 | 0 | +0.00(+0.00%) | |||
Feb 27, 2023 | 15.32 | 15.32 | 15.27 | 15.27 | 401 | -0.07(-0.46%) |
Feb 24, 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 735 | -0.14(-0.90%) |
Feb 23, 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 100 | +0.07(+0.45%) |
Feb 22, 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 100 | -0.57(-3.57%) |
Feb 16, 2023 | 15.98 | 4 | -0.07(-0.44%) | |||
Feb 15, 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 211 | +0.11(+0.69%) |
Feb 14, 2023 | 15.91 | 15.94 | 15.91 | 15.94 | 833 | +0.27(+1.72%) |
Feb 10, 2023 | 15.67 | 0 | -0.34(-2.12%) | |||
Feb 08, 2023 | 16.01 | 30 | -0.22(-1.36%) | |||
Feb 07, 2023 | 15.91 | 16.23 | 15.83 | 16.23 | 1,100 | +0.31(+1.95%) |
Feb 06, 2023 | 16.07 | 16.07 | 15.92 | 15.92 | 500 | -0.48(-2.93%) |
Feb 03, 2023 | 16.37 | 16.51 | 16.37 | 16.40 | 1,700 | -0.35(-2.09%) |
Feb 02, 2023 | 16.64 | 16.75 | 16.64 | 16.75 | 661 | +0.71(+4.43%) |
Feb 01, 2023 | 15.72 | 16.09 | 15.72 | 16.04 | 1,020 | +0.42(+2.69%) |
Jan 31, 2023 | 15.61 | 15.62 | 15.61 | 15.62 | 2,200 | +0.12(+0.77%) |
Jan 30, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 100 | -0.27(-1.71%) |
Jan 27, 2023 | 15.58 | 15.77 | 15.58 | 15.77 | 4,105 | +0.28(+1.81%) |
Jan 26, 2023 | 15.49 | 15.49 | 15.49 | 15.49 | 200 | +0.18(+1.18%) |
Jan 23, 2023 | 15.31 | 1 | +0.21(+1.39%) | |||
Jan 20, 2023 | 14.83 | 15.10 | 14.83 | 15.10 | 1,700 | +0.44(+3.00%) |
Jan 19, 2023 | 14.66 | 14.66 | 14.66 | 14.66 | 1,930 | -0.11(-0.74%) |
Jan 18, 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 310 | -0.16(-1.07%) |
Jan 17, 2023 | 14.80 | 14.93 | 14.80 | 14.93 | 1,750 | +0.03(+0.20%) |
Jan 16, 2023 | 14.94 | 14.94 | 14.90 | 14.90 | 6,000 | +0.06(+0.40%) |
Jan 13, 2023 | 14.69 | 14.84 | 14.69 | 14.84 | 1,113 | +0.09(+0.61%) |
Jan 12, 2023 | 14.63 | 14.76 | 14.63 | 14.75 | 2,465 | +0.38(+2.64%) |
Jan 10, 2023 | 14.37 | 0 | -0.01(-0.07%) | |||
Jan 09, 2023 | 14.28 | 14.56 | 14.28 | 14.38 | 1,100 | +0.26(+1.84%) |
Jan 06, 2023 | 13.74 | 14.14 | 13.74 | 14.12 | 1,936 | +0.20(+1.44%) |
Jan 05, 2023 | 13.90 | 13.92 | 13.90 | 13.92 | 2,840 | -0.32(-2.25%) |
Jan 03, 2023 | 14.24 | 88 | +0.12(+0.85%) | |||
Dec 30, 2022 | 14.12 | 0 | +0.28(+2.02%) | |||
Dec 28, 2022 | 13.84 | 1 | -0.20(-1.42%) | |||
Dec 23, 2022 | 14.04 | 0 | +0.02(+0.14%) | |||
Dec 22, 2022 | 14.05 | 14.05 | 13.96 | 14.02 | 2,928 | -0.40(-2.77%) |
Dec 21, 2022 | 14.09 | 14.42 | 14.09 | 14.42 | 2,200 | +0.21(+1.48%) |
Dec 19, 2022 | 14.21 | 1 | -0.15(-1.04%) | |||
Dec 16, 2022 | 14.39 | 14.39 | 14.32 | 14.36 | 1,201 | -0.17(-1.17%) |
Dec 15, 2022 | 14.68 | 14.68 | 14.52 | 14.53 | 3,050 | -0.50(-3.33%) |
Dec 14, 2022 | 15.29 | 15.29 | 15.03 | 15.03 | 377 | -0.04(-0.27%) |
Dec 13, 2022 | 15.01 | 15.08 | 15.01 | 15.07 | 2,700 | +0.31(+2.10%) |
Dec 12, 2022 | 14.77 | 14.77 | 14.76 | 14.76 | 639 | +0.40(+2.79%) |
Dec 07, 2022 | 14.36 | 0 | +0.04(+0.28%) | |||
Dec 06, 2022 | 14.65 | 14.65 | 14.32 | 14.32 | 1,303 | -0.25(-1.72%) |
Dec 05, 2022 | 14.59 | 14.59 | 14.57 | 14.57 | 301 | -0.60(-3.96%) |
Dec 02, 2022 | 15.11 | 15.20 | 15.11 | 15.17 | 433 | -0.25(-1.62%) |
Dec 01, 2022 | 15.25 | 15.42 | 15.20 | 15.42 | 2,700 | +0.23(+1.51%) |
Nov 30, 2022 | 14.62 | 15.19 | 14.62 | 15.19 | 2,483 | +0.58(+3.97%) |
Nov 29, 2022 | 14.72 | 14.72 | 14.58 | 14.61 | 5,500 | -0.17(-1.15%) |
Nov 28, 2022 | 14.94 | 14.94 | 14.78 | 14.78 | 900 | -0.25(-1.66%) |
Nov 25, 2022 | 15.01 | 15.03 | 15.01 | 15.03 | 1,000 | +0.01(+0.07%) |
Nov 23, 2022 | 15.02 | 0 | +0.27(+1.83%) | |||
Nov 22, 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 105 | +0.10(+0.68%) |
Nov 21, 2022 | 14.63 | 14.65 | 14.59 | 14.65 | 2,001 | -0.07(-0.48%) |
Nov 18, 2022 | 14.88 | 14.88 | 14.69 | 14.72 | 1,100 | -0.17(-1.14%) |
Nov 17, 2022 | 14.85 | 14.97 | 14.82 | 14.89 | 501 | -0.27(-1.78%) |
Nov 16, 2022 | 15.29 | 15.29 | 15.16 | 15.16 | 1,200 | -0.42(-2.70%) |
Nov 15, 2022 | 15.60 | 15.60 | 15.56 | 15.58 | 5,429 | +0.47(+3.11%) |
Nov 14, 2022 | 15.19 | 15.31 | 15.11 | 15.11 | 1,100 | -0.21(-1.37%) |
Nov 11, 2022 | 15.08 | 15.40 | 15.05 | 15.32 | 3,645 | +0.49(+3.30%) |
Nov 10, 2022 | 14.81 | 14.83 | 14.79 | 14.83 | 1,300 | +1.04(+7.54%) |
Nov 09, 2022 | 13.87 | 13.87 | 13.74 | 13.79 | 1,727 | -0.33(-2.34%) |
Nov 08, 2022 | 14.00 | 14.27 | 13.90 | 14.12 | 3,818 | +0.15(+1.07%) |
Nov 07, 2022 | 13.80 | 13.97 | 13.80 | 13.97 | 2,736 | +0.39(+2.87%) |
Nov 04, 2022 | 14.23 | 14.23 | 13.56 | 13.58 | 456 | -0.42(-3.00%) |
Nov 03, 2022 | 14.16 | 14.23 | 14.00 | 14.00 | 2,640 | -0.30(-2.10%) |
Nov 02, 2022 | 14.84 | 14.89 | 14.30 | 14.30 | 4,032 | -0.73(-4.86%) |