Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2023 | 18.25 | 0 | +0.05(+0.27%) | |||
Jul 19, 2023 | 18.20 | 0 | +0.01(+0.05%) | |||
Jul 18, 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 500 | +0.00(+0.00%) |
Jul 17, 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 575 | +0.02(+0.11%) |
Jul 13, 2023 | 18.17 | 0 | +0.00(+0.00%) | |||
Jul 12, 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 700 | +0.00(+0.00%) |
Jul 11, 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 605 | +0.00(+0.00%) |
Jul 10, 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 900 | +0.00(+0.00%) |
Jul 07, 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 100 | +0.07(+0.39%) |
Jul 06, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 300 | +0.00(+0.00%) |
Jul 05, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 100 | +0.00(+0.00%) |
Jul 04, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 300 | +0.00(+0.00%) |
Jun 30, 2023 | 18.10 | 0 | -0.15(-0.82%) | |||
Jun 29, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 300 | +0.26(+1.45%) |
Jun 27, 2023 | 17.99 | 0 | -0.02(-0.11%) | |||
Jun 26, 2023 | 17.99 | 18.01 | 17.99 | 18.01 | 900 | +0.01(+0.06%) |
Jun 23, 2023 | 18.25 | 18.25 | 18.00 | 18.00 | 1,200 | -0.25(-1.37%) |
Jun 22, 2023 | 18.23 | 18.25 | 18.23 | 18.25 | 300 | +0.02(+0.11%) |
Jun 21, 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 100 | +0.03(+0.16%) |
Jun 20, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 401 | +0.00(+0.00%) |
Jun 16, 2023 | 18.20 | 0 | +0.00(+0.00%) | |||
Jun 15, 2023 | 18.05 | 18.20 | 18.05 | 18.20 | 400 | +0.15(+0.83%) |
May 05, 2023 | 18.05 | 3 | +0.05(+0.28%) | |||
May 03, 2023 | 18.00 | 0 | -0.30(-1.64%) | |||
May 02, 2023 | 18.01 | 18.30 | 18.01 | 18.30 | 1,300 | +0.30(+1.67%) |
Apr 27, 2023 | 18.00 | 0 | +0.00(+0.00%) | |||
Apr 26, 2023 | 18.05 | 18.05 | 18.00 | 18.00 | 200 | -0.37(-2.01%) |
Apr 24, 2023 | 18.37 | 0 | +0.17(+0.93%) | |||
Apr 21, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 125 | -0.05(-0.27%) |
Apr 20, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 800 | -0.23(-1.24%) |
Apr 19, 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 100 | +0.18(+0.98%) |
Apr 17, 2023 | 18.30 | 0 | +0.30(+1.67%) | |||
Apr 14, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 2,000 | +0.00(+0.00%) |
Apr 13, 2023 | 18.03 | 18.03 | 18.00 | 18.00 | 3,900 | +0.00(+0.00%) |
Apr 12, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 4,800 | +0.01(+0.06%) |
Apr 11, 2023 | 17.95 | 18.00 | 17.76 | 17.99 | 3,900 | -0.01(-0.06%) |
Apr 10, 2023 | 17.35 | 18.00 | 17.35 | 18.00 | 4,200 | +0.97(+5.70%) |
Apr 03, 2023 | 17.03 | 0 | -0.32(-1.84%) | |||
Mar 31, 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 300 | +0.03(+0.17%) |
Mar 29, 2023 | 17.32 | 0 | +0.32(+1.88%) | |||
Mar 28, 2023 | 17.01 | 17.01 | 17.00 | 17.00 | 3,200 | +0.00(+0.00%) |
Mar 27, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 200 | +0.00(+0.00%) |
Mar 22, 2023 | 17.00 | 0 | -0.10(-0.58%) | |||
Mar 21, 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 500 | -0.10(-0.58%) |
Mar 15, 2023 | 17.20 | 0 | -0.16(-0.92%) | |||
Mar 13, 2023 | 17.36 | 0 | -0.14(-0.80%) | |||
Mar 10, 2023 | 17.36 | 17.50 | 17.36 | 17.50 | 800 | +0.10(+0.57%) |
Mar 09, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 250 | -0.10(-0.57%) |
Mar 08, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 1,000 | +0.00(+0.00%) |
Mar 07, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 1,706 | +0.00(+0.00%) |
Mar 06, 2023 | 17.51 | 17.51 | 17.50 | 17.50 | 14,100 | +0.00(+0.00%) |
Mar 03, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 500 | +0.00(+0.00%) |
Mar 02, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 5,303 | +0.00(+0.00%) |
Mar 01, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 200 | +0.00(+0.00%) |
Feb 28, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 100 | +0.00(+0.00%) |
Feb 22, 2023 | 17.50 | 0 | +0.29(+1.69%) | |||
Feb 21, 2023 | 17.21 | 17.21 | 17.21 | 17.21 | 166 | -0.46(-2.60%) |
Feb 17, 2023 | 17.67 | 0 | +0.27(+1.55%) | |||
Feb 14, 2023 | 17.40 | 0 | -0.20(-1.14%) | |||
Feb 13, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 700 | -0.01(-0.06%) |
Feb 10, 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 100 | +0.01(+0.06%) |
Feb 09, 2023 | 17.84 | 17.85 | 17.60 | 17.60 | 1,100 | -0.18(-1.01%) |
Feb 08, 2023 | 17.88 | 17.88 | 17.78 | 17.78 | 1,600 | +0.08(+0.45%) |
Feb 06, 2023 | 17.70 | 0 | +0.00(+0.00%) | |||
Feb 03, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 254 | +0.05(+0.28%) |
Feb 01, 2023 | 17.65 | 0 | -0.04(-0.23%) | |||
Jan 31, 2023 | 17.70 | 17.70 | 17.69 | 17.69 | 700 | -0.10(-0.56%) |
Jan 30, 2023 | 17.31 | 17.79 | 17.31 | 17.79 | 700 | +0.29(+1.66%) |
Jan 27, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 4,400 | -0.15(-0.85%) |
Jan 26, 2023 | 17.70 | 17.70 | 17.65 | 17.65 | 5,280 | +0.05(+0.28%) |
Jan 24, 2023 | 17.60 | 47 | +0.00(+0.00%) | |||
Jan 23, 2023 | 17.80 | 17.80 | 17.60 | 17.60 | 2,128 | +0.05(+0.28%) |
Jan 20, 2023 | 17.61 | 17.61 | 17.29 | 17.55 | 3,800 | -0.05(-0.28%) |
Jan 19, 2023 | 17.61 | 17.61 | 17.60 | 17.60 | 1,002 | -0.10(-0.56%) |
Jan 18, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 1,100 | +0.00(+0.00%) |
Jan 17, 2023 | 17.69 | 17.70 | 17.69 | 17.70 | 500 | +0.39(+2.25%) |
Jan 16, 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 110 | -0.19(-1.09%) |
Jan 13, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 1,186 | +0.00(+0.00%) |
Jan 12, 2023 | 17.51 | 17.51 | 17.50 | 17.50 | 4,200 | +0.00(+0.00%) |
Jan 11, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 2,470 | +0.00(+0.00%) |
Jan 10, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 101 | -0.07(-0.40%) |
Jan 09, 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 700 | +0.00(+0.00%) |
Jan 06, 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 800 | -0.12(-0.68%) |
Jan 05, 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 100 | +0.19(+1.09%) |
Jan 04, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 1,600 | +0.00(+0.00%) |
Jan 03, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 16,100 | +0.00(+0.00%) |
Dec 30, 2022 | 17.50 | 0 | +0.20(+1.16%) | |||
Dec 29, 2022 | 17.49 | 17.49 | 17.30 | 17.30 | 200 | -0.39(-2.20%) |
Dec 28, 2022 | 17.69 | 17.69 | 17.69 | 17.69 | 100 | +0.44(+2.55%) |
Dec 23, 2022 | 17.25 | 0 | +0.00(+0.00%) | |||
Dec 21, 2022 | 17.25 | 0 | +0.00(+0.00%) | |||
Dec 20, 2022 | 17.25 | 17.25 | 17.25 | 17.25 | 100 | +0.00(+0.00%) |
Dec 19, 2022 | 17.50 | 17.50 | 17.25 | 17.25 | 1,100 | -0.25(-1.43%) |
Dec 16, 2022 | 17.47 | 17.50 | 17.47 | 17.50 | 1,238 | +0.03(+0.17%) |
Dec 15, 2022 | 17.25 | 17.52 | 17.25 | 17.47 | 2,400 | +0.22(+1.28%) |
Dec 13, 2022 | 17.25 | 0 | +0.25(+1.47%) | |||
Dec 12, 2022 | 17.01 | 17.01 | 17.00 | 17.00 | 2,500 | -0.11(-0.64%) |
Dec 09, 2022 | 17.11 | 17.11 | 17.11 | 17.11 | 800 | +0.02(+0.12%) |
Dec 08, 2022 | 17.09 | 17.09 | 17.09 | 17.09 | 200 | +0.14(+0.83%) |
Dec 06, 2022 | 16.95 | 0 | -0.25(-1.45%) | |||
Dec 05, 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 100 | +0.10(+0.58%) |
Dec 02, 2022 | 17.00 | 17.10 | 17.00 | 17.10 | 1,180 | +0.10(+0.59%) |
Dec 01, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 900 | +0.00(+0.00%) |
Nov 30, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 14,603 | +0.00(+0.00%) |
Nov 25, 2022 | 17.00 | 0 | +0.00(+0.00%) | |||
Nov 24, 2022 | 16.90 | 17.00 | 16.90 | 17.00 | 2,300 | +0.11(+0.65%) |
Nov 22, 2022 | 16.89 | 0 | +0.09(+0.54%) | |||
Nov 21, 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 500 | +0.00(+0.00%) |
Nov 18, 2022 | 16.60 | 16.80 | 16.60 | 16.80 | 600 | +0.20(+1.20%) |
Nov 17, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 306 | +0.10(+0.61%) |
Nov 15, 2022 | 16.50 | 0 | +0.01(+0.06%) | |||
Nov 14, 2022 | 16.44 | 16.49 | 16.44 | 16.49 | 4,220 | +0.27(+1.66%) |
Nov 09, 2022 | 16.22 | 0 | -0.23(-1.40%) | |||
Nov 04, 2022 | 16.45 | 0 | +0.24(+1.48%) | |||
Nov 02, 2022 | 16.21 | 0 | -0.29(-1.76%) | |||
Oct 31, 2022 | 16.50 | 0 | -0.25(-1.49%) | |||
Oct 28, 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 200 | -0.05(-0.30%) |
Oct 27, 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 500 | +0.00(+0.00%) |
Oct 26, 2022 | 16.50 | 16.80 | 16.50 | 16.80 | 2,402 | -0.03(-0.18%) |
Oct 25, 2022 | 16.83 | 16.83 | 16.83 | 16.83 | 1,078 | -0.02(-0.12%) |
Oct 24, 2022 | 16.85 | 50 | +0.49(+3.00%) | |||
Oct 20, 2022 | 16.36 | 0 | -0.46(-2.73%) | |||
Oct 19, 2022 | 16.70 | 16.83 | 16.70 | 16.82 | 499 | -0.01(-0.06%) |
Oct 18, 2022 | 16.83 | 16.83 | 16.83 | 16.83 | 100 | +0.41(+2.50%) |
Oct 17, 2022 | 16.70 | 16.70 | 16.42 | 16.42 | 1,300 | -0.33(-1.97%) |
Oct 14, 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 1,000 | -0.05(-0.30%) |
Oct 12, 2022 | 16.80 | 0 | +0.00(+0.00%) | |||
Oct 07, 2022 | 16.80 | 0 | +0.00(+0.00%) | |||
Oct 06, 2022 | 16.92 | 16.92 | 16.80 | 16.80 | 3,200 | -0.40(-2.33%) |
Oct 05, 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 1,000 | +0.00(+0.00%) |
Oct 04, 2022 | 17.20 | 17.24 | 17.20 | 17.20 | 2,000 | +0.31(+1.84%) |
Oct 03, 2022 | 17.00 | 17.00 | 16.89 | 16.89 | 2,800 | -0.11(-0.65%) |
Sep 30, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 1,711 | -0.19(-1.11%) |
Sep 29, 2022 | 17.00 | 17.19 | 17.00 | 17.19 | 1,200 | +0.30(+1.78%) |
Sep 28, 2022 | 16.80 | 16.89 | 16.80 | 16.89 | 4,508 | +0.14(+0.84%) |
Sep 26, 2022 | 16.75 | 0 | -0.07(-0.42%) | |||
Sep 23, 2022 | 17.00 | 17.00 | 16.82 | 16.82 | 300 | -0.13(-0.77%) |
Sep 15, 2022 | 16.95 | 0 | +0.05(+0.30%) | |||
Sep 13, 2022 | 16.90 | 0 | -0.10(-0.59%) | |||
Sep 12, 2022 | 16.90 | 17.01 | 16.90 | 17.00 | 3,800 | +0.00(+0.00%) |
Sep 09, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 450 | +0.24(+1.43%) |
Sep 08, 2022 | 16.76 | 16.76 | 16.76 | 16.76 | 100 | -0.04(-0.24%) |
Sep 07, 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 700 | +0.05(+0.30%) |
Sep 06, 2022 | 16.99 | 17.00 | 16.75 | 16.75 | 3,550 | +0.00(+0.00%) |
Aug 29, 2022 | 16.75 | 0 | -0.01(-0.06%) | |||
Aug 26, 2022 | 16.76 | 16.76 | 16.76 | 16.76 | 100 | -0.17(-1.00%) |
Aug 25, 2022 | 16.90 | 16.93 | 16.90 | 16.93 | 2,065 | +0.08(+0.47%) |
Aug 24, 2022 | 16.75 | 17.00 | 16.75 | 16.85 | 2,900 | +0.00(+0.00%) |
Aug 22, 2022 | 16.85 | 0 | -0.15(-0.88%) | |||
Aug 18, 2022 | 17.00 | 0 | +0.00(+0.00%) | |||
Aug 17, 2022 | 16.72 | 17.00 | 16.72 | 17.00 | 1,900 | +0.30(+1.80%) |
Aug 16, 2022 | 16.61 | 16.70 | 16.61 | 16.70 | 500 | +0.09(+0.54%) |
Aug 15, 2022 | 16.61 | 16.61 | 16.61 | 16.61 | 101 | +0.01(+0.06%) |
Aug 11, 2022 | 16.60 | 0 | +0.10(+0.61%) | |||
Aug 10, 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 162 | +0.50(+3.12%) |
Aug 08, 2022 | 16.00 | 0 | -0.20(-1.23%) | |||
Aug 05, 2022 | 16.21 | 16.21 | 16.20 | 16.20 | 2,181 | +0.00(+0.00%) |
Aug 04, 2022 | 16.15 | 16.20 | 16.15 | 16.20 | 600 | +0.25(+1.57%) |
Aug 03, 2022 | 16.20 | 16.20 | 15.95 | 15.95 | 6,000 | -0.15(-0.93%) |