Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.99 | 26.11 | 25.77 | 26.00 | 44,724 | +0.03(+0.12%) |
Oct 28, 2021 | 25.85 | 25.97 | 25.85 | 25.97 | 847 | +0.12(+0.46%) |
Oct 27, 2021 | 25.95 | 25.95 | 25.60 | 25.85 | 6,863 | +0.00(+0.00%) |
Oct 25, 2021 | 25.85 | 25.85 | 25.85 | 0 | +0.10(+0.39%) | |
Oct 22, 2021 | 24.84 | 25.95 | 24.84 | 25.75 | 17,943 | +1.05(+4.25%) |
Oct 20, 2021 | 24.70 | 24.70 | 24.70 | 0 | -0.14(-0.56%) | |
Oct 14, 2021 | 24.84 | 24.84 | 24.84 | 0 | +0.04(+0.16%) | |
Oct 11, 2021 | 24.80 | 24.80 | 24.80 | 0 | +0.05(+0.20%) | |
Sep 28, 2021 | 24.75 | 24.75 | 24.75 | 0 | -0.24(-0.96%) | |
Sep 22, 2021 | 24.99 | 24.99 | 24.99 | 0 | +0.50(+2.04%) | |
Sep 21, 2021 | 24.25 | 24.75 | 23.65 | 24.49 | 18,300 | -0.49(-1.96%) |
Sep 14, 2021 | 24.98 | 24.98 | 24.98 | 5 | +0.00(+0.00%) | |
Sep 10, 2021 | 24.98 | 24.98 | 24.98 | 0 | -0.01(-0.04%) | |
Aug 31, 2021 | 24.99 | 24.99 | 24.99 | 0 | +0.00(+0.00%) | |
Aug 30, 2021 | 24.99 | 24.99 | 24.99 | 24.99 | 100 | +0.00(+0.00%) |
Aug 23, 2021 | 24.99 | 24.99 | 24.99 | 0 | +0.00(+0.00%) | |
Aug 20, 2021 | 23.70 | 24.99 | 23.70 | 24.99 | 300 | +0.00(+0.00%) |
Aug 19, 2021 | 24.00 | 24.99 | 24.00 | 24.99 | 25,600 | +0.00(+0.00%) |
Aug 18, 2021 | 23.61 | 24.99 | 23.61 | 24.99 | 24,142 | +0.00(+0.00%) |
Aug 17, 2021 | 24.80 | 24.99 | 23.61 | 24.99 | 2,800 | +0.00(+0.00%) |
Aug 11, 2021 | 24.99 | 24.99 | 24.99 | 0 | +0.00(+0.00%) | |
Aug 04, 2021 | 24.99 | 24.99 | 24.99 | 0 | +0.19(+0.77%) | |
Aug 03, 2021 | 24.80 | 24.80 | 24.80 | 24.80 | 2,300 | +0.10(+0.40%) |
Jul 28, 2021 | 24.70 | 24.70 | 24.70 | 0 | +0.00(+0.00%) | |
Jul 26, 2021 | 24.70 | 24.70 | 24.70 | 75 | +0.30(+1.23%) | |
Jul 21, 2021 | 24.40 | 24.40 | 24.40 | 0 | +0.25(+1.04%) | |
Jul 20, 2021 | 24.15 | 24.15 | 24.15 | 24.15 | 500 | +0.00(+0.00%) |
Jul 19, 2021 | 23.95 | 24.15 | 23.84 | 24.15 | 376 | -0.05(-0.21%) |
Jul 16, 2021 | 24.20 | 24.20 | 24.20 | 24.20 | 100 | -0.10(-0.41%) |
Jul 15, 2021 | 24.30 | 24.30 | 24.30 | 24.30 | 525 | +0.00(+0.00%) |
Jul 13, 2021 | 24.30 | 24.30 | 24.30 | 67 | +0.00(+0.00%) | |
Jul 12, 2021 | 24.40 | 24.70 | 24.30 | 24.30 | 500 | -0.40(-1.62%) |
Jul 08, 2021 | 24.70 | 24.70 | 24.70 | 0 | +0.05(+0.20%) | |
Jul 06, 2021 | 24.65 | 24.65 | 24.65 | 0 | +0.00(+0.00%) | |
Jul 02, 2021 | 24.65 | 24.65 | 24.01 | 24.65 | 611 | +0.00(+0.00%) |
Jul 01, 2021 | 24.55 | 24.65 | 24.55 | 24.65 | 600 | +0.10(+0.41%) |
Jun 30, 2021 | 24.34 | 24.55 | 24.34 | 24.55 | 837 | +0.01(+0.04%) |
Jun 29, 2021 | 24.54 | 24.54 | 24.30 | 24.54 | 5,083 | +0.00(+0.00%) |
Jun 28, 2021 | 24.26 | 24.54 | 24.26 | 24.54 | 956 | +0.00(+0.00%) |
Jun 24, 2021 | 24.54 | 24.54 | 24.54 | 0 | +0.00(+0.00%) | |
Jun 23, 2021 | 24.10 | 24.54 | 24.00 | 24.54 | 104,054 | -0.01(-0.04%) |
Jun 15, 2021 | 24.55 | 24.55 | 24.55 | 0 | -0.14(-0.57%) | |
Jun 14, 2021 | 24.30 | 24.69 | 24.15 | 24.69 | 14,201 | -0.01(-0.04%) |
Jun 10, 2021 | 24.70 | 24.70 | 24.70 | 0 | +0.00(+0.00%) | |
Jun 08, 2021 | 24.70 | 24.70 | 24.70 | 0 | -0.29(-1.16%) | |
Jun 07, 2021 | 24.99 | 24.99 | 24.99 | 24.99 | 1,000 | -0.26(-1.03%) |
May 28, 2021 | 25.25 | 25.25 | 25.25 | 0 | +0.25(+1.00%) | |
May 25, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.01(+0.04%) | |
May 21, 2021 | 24.99 | 24.99 | 24.99 | 0 | -0.01(-0.04%) | |
May 17, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
May 14, 2021 | 24.71 | 25.00 | 24.71 | 25.00 | 250 | +0.00(+0.00%) |
May 07, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
May 06, 2021 | 25.00 | 25.19 | 24.66 | 25.00 | 7,668 | +0.50(+2.04%) |
May 05, 2021 | 24.95 | 25.00 | 24.50 | 24.50 | 1,195 | -0.45(-1.80%) |
May 04, 2021 | 24.00 | 24.95 | 22.61 | 24.95 | 5,842 | +0.45(+1.84%) |
Apr 30, 2021 | 24.50 | 24.50 | 24.50 | 0 | -0.50(-2.00%) | |
Apr 29, 2021 | 24.50 | 24.50 | 25.00 | 320 | +0.50(+2.04%) | |
Apr 27, 2021 | 24.50 | 24.50 | 24.50 | 0 | +0.24(+0.99%) | |
Apr 26, 2021 | 23.74 | 24.26 | 23.74 | 24.26 | 10,607 | +0.51(+2.15%) |
Apr 22, 2021 | 23.75 | 23.75 | 23.75 | 0 | -0.25(-1.04%) | |
Apr 21, 2021 | 24.00 | 24.00 | 24.00 | 65 | +0.00(+0.00%) | |
Apr 16, 2021 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
Apr 14, 2021 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
Apr 13, 2021 | 23.75 | 24.00 | 23.60 | 24.00 | 3,676 | +0.00(+0.00%) |
Apr 12, 2021 | 24.00 | 24.00 | 24.00 | 10 | +0.00(+0.00%) | |
Apr 09, 2021 | 24.00 | 24.00 | 24.00 | 38 | +0.00(+0.00%) | |
Apr 08, 2021 | 23.50 | 24.00 | 23.49 | 24.00 | 2,550 | +0.00(+0.00%) |
Apr 07, 2021 | 23.78 | 24.00 | 23.50 | 24.00 | 988 | +0.10(+0.42%) |
Apr 06, 2021 | 23.90 | 23.90 | 23.90 | 23.90 | 100 | -0.10(-0.42%) |
Apr 05, 2021 | 23.50 | 24.00 | 23.50 | 24.00 | 3,200 | +0.00(+0.00%) |
Mar 31, 2021 | 24.00 | 24.00 | 24.00 | 0 | +0.50(+2.13%) | |
Mar 30, 2021 | 24.00 | 24.00 | 23.50 | 23.50 | 300 | -0.50(-2.08%) |
Mar 26, 2021 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
Mar 25, 2021 | 24.00 | 24.00 | 24.00 | 62 | +0.00(+0.00%) | |
Mar 23, 2021 | 24.00 | 24.00 | 24.00 | 0 | -0.05(-0.21%) | |
Mar 22, 2021 | 24.05 | 24.05 | 24.05 | 24.05 | 110 | +0.55(+2.34%) |
Mar 19, 2021 | 23.50 | 23.50 | 23.50 | 23.50 | 600 | +0.00(+0.00%) |
Mar 15, 2021 | 23.50 | 23.50 | 23.50 | 0 | +0.50(+2.17%) | |
Mar 11, 2021 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
Mar 10, 2021 | 22.50 | 23.00 | 22.50 | 23.00 | 1,501 | +0.50(+2.22%) |
Mar 09, 2021 | 22.50 | 22.50 | 22.50 | 22.50 | 104 | +0.50(+2.27%) |
Mar 08, 2021 | 22.00 | 22.00 | 21.00 | 22.00 | 2,988 | +0.00(+0.00%) |
Mar 04, 2021 | 22.00 | 22.00 | 22.00 | 0 | +0.50(+2.33%) | |
Mar 03, 2021 | 21.00 | 21.50 | 21.00 | 21.50 | 400 | +0.50(+2.38%) |
Mar 02, 2021 | 20.00 | 21.00 | 20.00 | 21.00 | 1,334 | +0.75(+3.70%) |
Mar 01, 2021 | 20.25 | 20.25 | 20.25 | 20.25 | 203 | +0.25(+1.25%) |
Feb 23, 2021 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) | |
Feb 22, 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 200 | +0.00(+0.00%) |
Feb 19, 2021 | 20.75 | 20.75 | 19.25 | 20.00 | 1,600 | -1.00(-4.76%) |
Feb 18, 2021 | 21.05 | 21.05 | 21.00 | 21.00 | 215 | -1.00(-4.55%) |
Feb 17, 2021 | 19.00 | 22.00 | 19.00 | 22.00 | 5,045 | +3.00(+15.79%) |
Feb 16, 2021 | 19.00 | 19.00 | 19.00 | 19.00 | 100 | +0.16(+0.85%) |
Feb 12, 2021 | 18.84 | 18.84 | 18.84 | 18.84 | 300 | -0.31(-1.62%) |
Feb 11, 2021 | 18.81 | 19.15 | 18.81 | 19.15 | 2,785 | +0.00(+0.00%) |
Feb 10, 2021 | 18.81 | 19.15 | 18.40 | 19.15 | 9,325 | +0.00(+0.00%) |
Feb 08, 2021 | 19.15 | 19.15 | 19.15 | 0 | -0.10(-0.52%) | |
Feb 05, 2021 | 18.85 | 19.25 | 18.85 | 19.25 | 1,500 | +0.75(+4.05%) |
Feb 04, 2021 | 18.61 | 18.61 | 18.36 | 18.50 | 800 | -0.06(-0.32%) |
Feb 03, 2021 | 18.56 | 18.56 | 18.56 | 18.56 | 1,100 | -0.33(-1.75%) |
Feb 02, 2021 | 18.55 | 18.89 | 18.55 | 18.89 | 500 | +0.39(+2.11%) |
Feb 01, 2021 | 18.35 | 18.50 | 18.35 | 18.50 | 400 | +0.00(+0.00%) |
Jan 29, 2021 | 18.25 | 18.90 | 18.25 | 18.50 | 39,000 | -0.50(-2.63%) |
Jan 28, 2021 | 19.00 | 19.00 | 19.00 | 19.00 | 200 | +0.70(+3.83%) |
Jan 26, 2021 | 18.30 | 18.30 | 18.30 | 0 | -0.20(-1.08%) | |
Jan 21, 2021 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) | |
Jan 20, 2021 | 18.50 | 18.50 | 18.50 | 18.50 | 380 | +0.00(+0.00%) |
Jan 19, 2021 | 18.50 | 18.50 | 18.50 | 65 | +0.00(+0.00%) | |
Jan 15, 2021 | 18.05 | 18.50 | 18.05 | 18.50 | 600 | +0.00(+0.00%) |
Jan 14, 2021 | 18.01 | 18.50 | 18.01 | 18.50 | 3,375 | -0.15(-0.80%) |
Jan 07, 2021 | 18.65 | 18.65 | 18.65 | 0 | +0.05(+0.27%) | |
Jan 06, 2021 | 18.25 | 18.60 | 18.25 | 18.60 | 2,100 | +0.10(+0.54%) |
Dec 30, 2020 | 18.50 | 18.50 | 18.50 | 0 | -0.10(-0.54%) | |
Dec 28, 2020 | 18.60 | 18.60 | 18.60 | 0 | -0.05(-0.27%) | |
Dec 24, 2020 | 18.65 | 18.65 | 18.65 | 18.65 | 2,700 | +0.15(+0.81%) |
Dec 23, 2020 | 17.00 | 18.50 | 17.00 | 18.50 | 2,861 | +0.70(+3.93%) |
Dec 22, 2020 | 17.80 | 17.80 | 17.80 | 10 | +0.00(+0.00%) | |
Dec 21, 2020 | 17.80 | 17.80 | 17.80 | 60 | +0.00(+0.00%) | |
Dec 18, 2020 | 17.80 | 17.80 | 17.80 | 17.80 | 100 | +0.00(+0.00%) |
Dec 15, 2020 | 17.80 | 17.80 | 17.80 | 0 | +0.30(+1.71%) | |
Dec 14, 2020 | 16.75 | 17.50 | 16.75 | 17.50 | 13,200 | -0.25(-1.41%) |
Dec 11, 2020 | 17.75 | 17.75 | 17.75 | 17.75 | 100 | +0.20(+1.14%) |
Dec 10, 2020 | 17.75 | 17.80 | 17.55 | 17.55 | 600 | -0.24(-1.35%) |
Dec 09, 2020 | 17.95 | 17.95 | 17.75 | 17.79 | 1,778 | +0.29(+1.66%) |
Dec 08, 2020 | 17.50 | 19.42 | 17.26 | 17.50 | 17,484 | -0.25(-1.41%) |
Dec 07, 2020 | 17.75 | 17.75 | 17.75 | 2 | +0.00(+0.00%) | |
Dec 04, 2020 | 17.75 | 17.75 | 17.75 | 17.75 | 100 | +0.00(+0.00%) |
Dec 03, 2020 | 17.55 | 17.75 | 17.55 | 17.75 | 341 | +0.00(+0.00%) |
Dec 02, 2020 | 17.75 | 17.75 | 17.75 | 17.75 | 725 | +0.00(+0.00%) |
Dec 01, 2020 | 17.75 | 17.75 | 17.75 | 17.75 | 1,144 | -0.25(-1.39%) |
Nov 30, 2020 | 18.00 | 18.00 | 18.00 | 18.00 | 217 | -0.74(-3.95%) |
Nov 27, 2020 | 18.74 | 18.74 | 18.74 | 18.74 | 100 | +0.20(+1.08%) |
Nov 25, 2020 | 18.74 | 18.74 | 18.54 | 18.54 | 200 | +1.04(+5.94%) |
Nov 24, 2020 | 17.50 | 17.50 | 17.50 | 17 | +0.00(+0.00%) | |
Nov 23, 2020 | 17.50 | 17.50 | 17.50 | 8 | +0.00(+0.00%) | |
Nov 19, 2020 | 17.50 | 17.50 | 17.50 | 0 | -1.50(-7.89%) | |
Nov 18, 2020 | 18.25 | 19.00 | 18.25 | 19.00 | 412 | +0.90(+4.97%) |
Nov 17, 2020 | 17.25 | 19.75 | 17.25 | 18.10 | 750 | +1.10(+6.47%) |
Nov 16, 2020 | 16.25 | 19.00 | 16.25 | 17.00 | 910 | -2.00(-10.53%) |
Nov 13, 2020 | 19.00 | 19.00 | 19.00 | 19.00 | 200 | +1.75(+10.14%) |
Nov 12, 2020 | 17.00 | 17.25 | 17.00 | 17.25 | 850 | +0.25(+1.47%) |
Nov 11, 2020 | 15.00 | 17.00 | 15.00 | 17.00 | 1,000 | +2.50(+17.24%) |
Nov 10, 2020 | 14.95 | 15.00 | 14.50 | 14.50 | 6,400 | +0.00(+0.00%) |
Nov 09, 2020 | 14.00 | 14.50 | 14.00 | 14.50 | 7,292 | +0.55(+3.94%) |
Nov 06, 2020 | 13.95 | 13.95 | 13.95 | 13.95 | 700 | +0.00(+0.00%) |
Nov 05, 2020 | 13.50 | 13.95 | 13.50 | 13.95 | 3,900 | +0.00(+0.00%) |
Nov 04, 2020 | 13.95 | 13.95 | 13.95 | 1 | +0.00(+0.00%) | |
Nov 03, 2020 | 13.95 | 13.95 | 13.95 | 51 | +0.00(+0.00%) |