Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 28, 2021 | 24.89 | 24.89 | 24.89 | 87 | +0.44(+1.80%) | |
Dec 23, 2021 | 24.45 | 24.45 | 24.45 | 0 | +0.21(+0.87%) | |
Dec 22, 2021 | 24.24 | 24.24 | 24.24 | 24.24 | 734 | +0.48(+2.02%) |
Dec 14, 2021 | 23.76 | 23.76 | 23.76 | 31 | +0.13(+0.55%) | |
Dec 10, 2021 | 23.63 | 23.63 | 23.63 | 0 | +0.48(+2.08%) | |
Dec 09, 2021 | 23.15 | 23.15 | 23.15 | 23.15 | 760 | -0.60(-2.53%) |
Dec 08, 2021 | 23.30 | 23.75 | 23.30 | 23.75 | 965 | +1.74(+7.91%) |
Dec 03, 2021 | 22.01 | 22.01 | 22.01 | 9 | -1.11(-4.80%) | |
Dec 02, 2021 | 22.93 | 23.12 | 22.83 | 23.12 | 1,461 | +0.81(+3.63%) |
Nov 30, 2021 | 22.31 | 22.31 | 22.31 | 233 | -0.93(-4.00%) | |
Nov 29, 2021 | 22.91 | 23.24 | 22.91 | 23.24 | 419 | -0.32(-1.34%) |
Nov 24, 2021 | 23.55 | 23.55 | 23.55 | 52 | -0.82(-3.37%) | |
Nov 22, 2021 | 24.38 | 24.38 | 24.38 | 90 | -0.24(-0.99%) | |
Nov 18, 2021 | 24.62 | 24.62 | 24.62 | 105 | -0.32(-1.28%) | |
Nov 16, 2021 | 24.94 | 24.94 | 24.94 | 159 | -0.44(-1.73%) | |
Nov 15, 2021 | 25.38 | 25.38 | 25.38 | 25.38 | 334 | +0.02(+0.08%) |
Nov 11, 2021 | 25.36 | 25.36 | 25.36 | 97 | +0.32(+1.28%) | |
Nov 09, 2021 | 25.04 | 25.04 | 25.04 | 25.04 | 157 | +0.00(+0.00%) |
Nov 08, 2021 | 25.04 | 25.04 | 25.04 | 25.04 | 137 | +0.26(+1.07%) |
Nov 02, 2021 | 24.78 | 24.78 | 24.78 | 8 | -1.02(-3.97%) | |
Oct 27, 2021 | 25.80 | 25.80 | 25.80 | 134 | +0.02(+0.08%) | |
Oct 26, 2021 | 25.78 | 25.78 | 25.78 | 25.78 | 151 | +0.76(+3.04%) |
Oct 19, 2021 | 25.02 | 25.02 | 25.02 | 0 | +0.88(+3.64%) | |
Oct 18, 2021 | 24.15 | 24.15 | 24.14 | 24.14 | 698 | +0.10(+0.42%) |
Oct 15, 2021 | 24.03 | 24.04 | 24.03 | 24.04 | 727 | +1.02(+4.41%) |
Oct 04, 2021 | 23.02 | 23.02 | 23.02 | 132 | -0.53(-2.23%) | |
Sep 30, 2021 | 23.55 | 23.55 | 23.55 | 169 | +0.06(+0.26%) | |
Sep 29, 2021 | 23.49 | 23.49 | 23.49 | 23.49 | 352 | +1.29(+5.81%) |
Sep 28, 2021 | 22.20 | 22.20 | 22.20 | 22.20 | 205 | -0.55(-2.42%) |
Sep 21, 2021 | 22.75 | 22.75 | 22.75 | 196 | +0.75(+3.41%) | |
Sep 20, 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 612 | -2.65(-10.75%) |
Sep 16, 2021 | 24.65 | 24.65 | 24.65 | 0 | +1.70(+7.41%) | |
Sep 13, 2021 | 22.95 | 22.95 | 22.95 | 0 | -0.05(-0.22%) | |
Sep 03, 2021 | 23.00 | 23.00 | 23.00 | 28 | -2.15(-8.55%) | |
Sep 02, 2021 | 25.15 | 25.15 | 25.15 | 25.15 | 309 | +0.75(+3.07%) |
Aug 30, 2021 | 24.40 | 24.40 | 24.40 | 165 | +0.44(+1.84%) | |
Aug 27, 2021 | 23.96 | 23.96 | 23.96 | 23.96 | 617 | +0.08(+0.34%) |
Aug 26, 2021 | 24.80 | 24.80 | 23.88 | 23.88 | 942 | +1.23(+5.43%) |
Aug 24, 2021 | 22.65 | 22.65 | 22.65 | 71 | -2.05(-8.30%) | |
Aug 23, 2021 | 24.70 | 24.70 | 24.70 | 24.70 | 244 | +1.81(+7.93%) |
Aug 18, 2021 | 22.89 | 22.89 | 22.89 | 36 | -1.13(-4.70%) | |
Aug 17, 2021 | 24.02 | 24.02 | 24.02 | 24.02 | 123 | +1.12(+4.87%) |
Aug 16, 2021 | 24.07 | 24.07 | 22.90 | 22.90 | 492 | -0.05(-0.22%) |
Aug 13, 2021 | 23.44 | 24.17 | 22.95 | 22.95 | 490 | -0.70(-2.96%) |
Aug 10, 2021 | 23.65 | 23.65 | 23.65 | 178 | +0.20(+0.85%) | |
Aug 09, 2021 | 23.45 | 23.45 | 23.45 | 23.45 | 643 | +1.09(+4.87%) |
Aug 05, 2021 | 22.36 | 22.36 | 22.36 | 62 | -1.11(-4.73%) | |
Aug 04, 2021 | 23.47 | 23.47 | 23.47 | 23.47 | 168 | -0.83(-3.42%) |
Aug 03, 2021 | 24.25 | 24.75 | 24.25 | 24.30 | 544 | +0.05(+0.21%) |
Jul 29, 2021 | 24.25 | 24.25 | 24.25 | 1 | +0.35(+1.46%) | |
Jul 21, 2021 | 23.90 | 23.90 | 23.90 | 3,641 | -0.31(-1.28%) | |
Jul 16, 2021 | 24.21 | 24.21 | 24.21 | 127 | -0.18(-0.74%) | |
Jul 09, 2021 | 24.39 | 24.39 | 24.39 | 50 | +1.54(+6.74%) | |
Jul 08, 2021 | 23.61 | 23.61 | 22.85 | 22.85 | 328 | -0.90(-3.79%) |
Jul 07, 2021 | 23.02 | 23.75 | 23.02 | 23.75 | 591 | +0.24(+1.02%) |
Jul 06, 2021 | 23.51 | 23.51 | 23.51 | 23.51 | 221 | +0.93(+4.12%) |
Jul 02, 2021 | 22.58 | 22.58 | 22.58 | 22.58 | 234 | -1.30(-5.44%) |
Jun 25, 2021 | 23.88 | 23.88 | 23.88 | 13 | +0.18(+0.75%) | |
Jun 21, 2021 | 23.70 | 23.70 | 23.70 | 38 | +0.25(+1.07%) | |
Jun 18, 2021 | 23.45 | 23.45 | 23.45 | 23.45 | 183 | +1.41(+6.40%) |
Jun 11, 2021 | 22.04 | 22.04 | 22.04 | 37 | -0.36(-1.61%) | |
Jun 02, 2021 | 22.40 | 22.40 | 22.40 | 0 | +0.04(+0.18%) | |
May 21, 2021 | 22.36 | 22.36 | 22.36 | 45 | -2.49(-10.02%) | |
May 20, 2021 | 24.85 | 24.85 | 24.85 | 24.85 | 363 | +2.99(+13.68%) |
May 18, 2021 | 21.86 | 21.86 | 21.86 | 35 | -1.93(-8.11%) | |
May 14, 2021 | 23.79 | 23.79 | 23.79 | 0 | -1.16(-4.65%) | |
May 11, 2021 | 24.95 | 24.95 | 24.95 | 63 | +1.95(+8.48%) | |
May 07, 2021 | 23.00 | 23.00 | 23.00 | 56 | +0.61(+2.72%) | |
May 06, 2021 | 22.39 | 22.39 | 22.39 | 22.39 | 700 | -2.16(-8.80%) |
May 04, 2021 | 24.55 | 24.55 | 24.55 | 36 | +0.00(+0.00%) | |
May 03, 2021 | 24.55 | 24.55 | 24.55 | 24.55 | 455 | -0.36(-1.45%) |
Apr 30, 2021 | 24.91 | 24.91 | 24.91 | 135 | +0.00(+0.00%) | |
Apr 29, 2021 | 24.91 | 24.95 | 24.91 | 24.91 | 681 | +1.31(+5.55%) |
Apr 28, 2021 | 23.34 | 23.60 | 23.34 | 23.60 | 461 | -0.95(-3.87%) |
Apr 27, 2021 | 24.20 | 24.55 | 24.20 | 24.55 | 630 | -0.25(-1.01%) |
Apr 26, 2021 | 24.80 | 24.80 | 24.80 | 18 | +0.00(+0.00%) | |
Apr 23, 2021 | 23.19 | 24.80 | 23.19 | 24.80 | 900 | +0.00(+0.00%) |
Apr 22, 2021 | 24.80 | 24.80 | 24.80 | 24.80 | 190 | +0.30(+1.22%) |
Apr 21, 2021 | 24.50 | 24.50 | 24.50 | 13 | +0.00(+0.00%) | |
Apr 20, 2021 | 24.50 | 24.50 | 24.50 | 24.50 | 125 | -0.44(-1.76%) |
Apr 19, 2021 | 24.94 | 24.94 | 24.94 | 86 | +0.00(+0.00%) | |
Apr 16, 2021 | 24.94 | 24.94 | 24.94 | 97 | +0.00(+0.00%) | |
Apr 15, 2021 | 24.94 | 24.94 | 24.94 | 10 | +0.00(+0.00%) | |
Apr 14, 2021 | 24.94 | 24.94 | 24.94 | 91 | +0.00(+0.00%) | |
Apr 13, 2021 | 24.94 | 24.94 | 24.94 | 33 | +0.00(+0.00%) | |
Apr 12, 2021 | 24.94 | 24.94 | 24.94 | 42 | +0.00(+0.00%) | |
Apr 09, 2021 | 24.94 | 24.94 | 24.94 | 200 | +0.00(+0.00%) | |
Apr 08, 2021 | 24.94 | 24.94 | 24.94 | 24.94 | 457 | +0.43(+1.75%) |
Apr 07, 2021 | 24.51 | 24.51 | 24.51 | 24.51 | 125 | -0.24(-0.97%) |
Apr 06, 2021 | 24.75 | 24.75 | 24.75 | 24.75 | 4,110 | +0.71(+2.95%) |
Apr 05, 2021 | 24.04 | 24.04 | 24.04 | 52 | +0.00(+0.00%) | |
Apr 01, 2021 | 24.04 | 24.04 | 24.04 | 63 | +0.00(+0.00%) | |
Mar 31, 2021 | 24.04 | 24.04 | 24.04 | 32 | +0.00(+0.00%) | |
Mar 30, 2021 | 24.04 | 24.04 | 24.04 | 24.04 | 334 | -0.01(-0.04%) |
Mar 29, 2021 | 23.43 | 24.05 | 23.39 | 24.05 | 768 | +0.25(+1.05%) |
Mar 26, 2021 | 23.80 | 23.80 | 23.80 | 23.80 | 600 | -0.90(-3.64%) |
Mar 25, 2021 | 24.70 | 24.70 | 24.70 | 49 | +0.00(+0.00%) | |
Mar 24, 2021 | 24.70 | 24.70 | 24.70 | 100 | +0.00(+0.00%) | |
Mar 23, 2021 | 24.70 | 24.70 | 24.70 | 92 | +0.00(+0.00%) | |
Mar 22, 2021 | 24.70 | 24.70 | 24.70 | 44 | +0.00(+0.00%) | |
Mar 19, 2021 | 24.70 | 24.70 | 24.70 | 121 | +0.00(+0.00%) | |
Mar 18, 2021 | 25.16 | 25.16 | 24.70 | 24.70 | 276 | -0.64(-2.53%) |
Mar 17, 2021 | 25.34 | 25.34 | 25.34 | 25.34 | 390 | -0.01(-0.04%) |
Mar 16, 2021 | 25.34 | 25.35 | 25.34 | 25.35 | 364 | +0.95(+3.89%) |
Mar 15, 2021 | 24.40 | 24.40 | 24.40 | 24.40 | 291 | +0.65(+2.74%) |
Mar 12, 2021 | 25.25 | 25.25 | 23.75 | 23.75 | 1,600 | -1.69(-6.64%) |
Mar 11, 2021 | 25.44 | 25.44 | 25.44 | 1 | +0.00(+0.00%) | |
Mar 10, 2021 | 25.45 | 25.45 | 25.44 | 25.44 | 249 | +0.59(+2.37%) |
Mar 09, 2021 | 24.85 | 24.85 | 24.85 | 24.85 | 1,930 | -0.15(-0.60%) |
Mar 05, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
Mar 03, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
Mar 01, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.19(+0.77%) | |
Feb 26, 2021 | 24.81 | 24.81 | 24.81 | 24.81 | 200 | -0.54(-2.13%) |
Feb 24, 2021 | 25.35 | 25.35 | 25.35 | 0 | -0.26(-1.02%) | |
Feb 23, 2021 | 25.61 | 25.61 | 25.61 | 4 | +0.00(+0.00%) | |
Feb 22, 2021 | 25.61 | 25.61 | 25.61 | 57 | +0.00(+0.00%) | |
Feb 19, 2021 | 25.61 | 25.61 | 25.61 | 25.61 | 200 | +0.61(+2.44%) |
Feb 18, 2021 | 25.00 | 25.00 | 25.00 | 59 | +0.00(+0.00%) | |
Feb 17, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | -1.95(-7.24%) |
Feb 16, 2021 | 26.95 | 26.95 | 26.95 | 180 | +0.00(+0.00%) | |
Feb 12, 2021 | 25.39 | 26.95 | 25.39 | 26.95 | 1,400 | +1.60(+6.31%) |
Feb 11, 2021 | 25.35 | 25.35 | 25.35 | 25.35 | 156 | +0.87(+3.55%) |
Feb 10, 2021 | 24.48 | 24.48 | 24.48 | 24.48 | 141 | -0.27(-1.09%) |
Feb 09, 2021 | 24.25 | 24.75 | 24.25 | 24.75 | 448 | +2.08(+9.18%) |
Feb 08, 2021 | 22.71 | 22.71 | 22.67 | 22.67 | 856 | -0.67(-2.87%) |
Feb 05, 2021 | 23.34 | 23.34 | 23.34 | 23.34 | 500 | +0.22(+0.95%) |
Feb 04, 2021 | 23.12 | 23.12 | 23.12 | 10 | +0.00(+0.00%) | |
Feb 03, 2021 | 23.12 | 23.12 | 23.12 | 23.12 | 1,000 | -0.28(-1.20%) |
Feb 02, 2021 | 23.33 | 23.45 | 23.33 | 23.40 | 2,500 | -0.60(-2.50%) |
Feb 01, 2021 | 24.00 | 24.00 | 24.00 | 24 | +0.00(+0.00%) | |
Jan 29, 2021 | 25.67 | 26.04 | 24.00 | 24.00 | 500 | -1.35(-5.33%) |
Jan 28, 2021 | 25.35 | 25.35 | 25.35 | 25.35 | 100 | +2.22(+9.60%) |
Jan 27, 2021 | 23.13 | 23.13 | 23.13 | 23.13 | 159 | -0.77(-3.22%) |
Jan 26, 2021 | 23.90 | 23.90 | 23.90 | 108 | +0.00(+0.00%) | |
Jan 25, 2021 | 23.90 | 23.90 | 23.90 | 23.90 | 150 | -1.65(-6.46%) |
Jan 22, 2021 | 25.55 | 25.55 | 25.55 | 25.55 | 200 | +1.17(+4.80%) |
Jan 21, 2021 | 24.38 | 24.38 | 24.38 | 24.38 | 231 | +0.82(+3.48%) |
Jan 20, 2021 | 23.56 | 23.56 | 23.56 | 23.56 | 137 | +0.26(+1.12%) |
Jan 19, 2021 | 23.30 | 23.30 | 23.30 | 140 | +0.00(+0.00%) | |
Jan 15, 2021 | 23.30 | 23.30 | 23.30 | 1 | +0.00(+0.00%) | |
Jan 14, 2021 | 23.30 | 23.30 | 23.30 | 23.30 | 102 | +0.82(+3.62%) |
Jan 13, 2021 | 22.48 | 22.48 | 22.48 | 34 | +0.00(+0.00%) | |
Jan 07, 2021 | 22.48 | 22.48 | 22.48 | 0 | +0.00(+0.00%) | |
Jan 06, 2021 | 22.48 | 22.48 | 22.48 | 22.48 | 239 | -0.66(-2.87%) |
Jan 05, 2021 | 23.15 | 23.15 | 23.15 | 24 | +0.00(+0.00%) |