Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.28 | 24.28 | 24.28 | 24.28 | 100 | -0.47(-1.90%) |
Jan 28, 2022 | 24.25 | 24.75 | 24.20 | 24.75 | 2,741 | +0.50(+2.06%) |
Jan 27, 2022 | 24.23 | 24.25 | 24.15 | 24.25 | 1,374 | +0.05(+0.21%) |
Jan 26, 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 155 | -0.05(-0.21%) |
Jan 25, 2022 | 24.25 | 24.25 | 24.10 | 24.25 | 300 | +0.13(+0.54%) |
Jan 24, 2022 | 24.50 | 24.50 | 24.10 | 24.12 | 13,275 | -0.38(-1.55%) |
Jan 21, 2022 | 24.73 | 24.75 | 24.50 | 24.50 | 2,625 | -0.25(-1.01%) |
Jan 19, 2022 | 24.75 | 0 | -0.25(-1.00%) | |||
Jan 14, 2022 | 25.00 | 39 | -0.01(-0.04%) | |||
Jan 13, 2022 | 26.00 | 26.00 | 25.01 | 25.01 | 835 | -0.49(-1.94%) |
Jan 12, 2022 | 26.00 | 26.00 | 25.50 | 25.50 | 225 | -0.50(-1.90%) |
Jan 11, 2022 | 25.75 | 26.00 | 25.75 | 26.00 | 831 | +0.25(+0.97%) |
Jan 10, 2022 | 25.50 | 25.75 | 25.50 | 25.75 | 910 | +0.74(+2.96%) |
Jan 06, 2022 | 25.01 | 25.01 | 25.01 | 0 | +0.00(+0.00%) | |
Jan 04, 2022 | 25.01 | 25.01 | 25.01 | 0 | +0.91(+3.78%) | |
Jan 03, 2022 | 24.10 | 24.10 | 24.10 | 24.10 | 133 | +0.02(+0.08%) |
Dec 31, 2021 | 24.75 | 25.00 | 24.05 | 24.08 | 1,872 | -0.42(-1.71%) |
Dec 30, 2021 | 24.75 | 24.75 | 24.05 | 24.50 | 699 | -0.50(-2.00%) |
Dec 29, 2021 | 23.50 | 25.00 | 23.50 | 25.00 | 1,318 | +1.50(+6.38%) |
Dec 28, 2021 | 23.50 | 23.50 | 23.50 | 23.50 | 313 | +0.20(+0.86%) |
Dec 27, 2021 | 23.30 | 23.30 | 23.30 | 23.30 | 745 | -0.20(-0.85%) |
Dec 23, 2021 | 23.50 | 23.50 | 23.50 | 23.50 | 289 | +0.20(+0.86%) |
Dec 22, 2021 | 23.30 | 23.30 | 23.30 | 23.30 | 125 | -0.20(-0.85%) |
Dec 21, 2021 | 23.31 | 23.50 | 23.30 | 23.50 | 992 | +0.20(+0.86%) |
Dec 20, 2021 | 23.45 | 23.45 | 23.30 | 23.30 | 924 | -0.20(-0.85%) |
Dec 17, 2021 | 23.50 | 23.50 | 23.50 | 23.50 | 4,269 | -0.50(-2.08%) |
Dec 16, 2021 | 24.00 | 24.00 | 23.40 | 24.00 | 4,076 | +0.60(+2.56%) |
Dec 14, 2021 | 23.40 | 23.40 | 23.40 | 50 | -0.60(-2.50%) | |
Dec 13, 2021 | 23.30 | 24.00 | 23.30 | 24.00 | 1,900 | +0.75(+3.23%) |
Dec 10, 2021 | 24.05 | 24.05 | 23.25 | 23.25 | 1,431 | -0.46(-1.94%) |
Dec 09, 2021 | 24.00 | 24.00 | 23.71 | 23.71 | 3,000 | -0.35(-1.45%) |
Dec 07, 2021 | 24.06 | 24.06 | 24.06 | 11 | +0.01(+0.04%) | |
Dec 06, 2021 | 24.09 | 24.50 | 24.05 | 24.05 | 350 | -0.20(-0.82%) |
Dec 03, 2021 | 24.25 | 24.25 | 24.25 | 24.25 | 110 | +0.08(+0.33%) |
Dec 01, 2021 | 24.17 | 24.17 | 24.17 | 0 | -0.00(-0.02%) | |
Nov 30, 2021 | 24.25 | 24.40 | 24.18 | 24.18 | 2,541 | -0.22(-0.92%) |
Nov 29, 2021 | 24.40 | 24.40 | 24.40 | 24.40 | 220 | +0.29(+1.20%) |
Nov 26, 2021 | 24.15 | 24.35 | 24.11 | 24.11 | 1,200 | -0.29(-1.19%) |
Nov 24, 2021 | 24.40 | 24.40 | 24.40 | 24.40 | 100 | +0.00(+0.00%) |
Nov 23, 2021 | 24.47 | 24.47 | 24.40 | 24.40 | 489 | -0.60(-2.40%) |
Nov 19, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.14(+0.56%) | |
Nov 18, 2021 | 24.86 | 24.86 | 24.86 | 24.86 | 500 | +0.00(+0.00%) |
Nov 16, 2021 | 24.86 | 24.86 | 24.86 | 50 | +0.01(+0.04%) | |
Nov 15, 2021 | 24.85 | 24.85 | 24.85 | 24.85 | 429 | +0.00(+0.00%) |
Nov 11, 2021 | 24.85 | 24.85 | 24.85 | 15 | +0.00(+0.00%) | |
Nov 05, 2021 | 24.85 | 24.85 | 24.85 | 0 | +0.40(+1.64%) | |
Nov 03, 2021 | 24.45 | 24.45 | 24.45 | 0 | +0.10(+0.41%) | |
Nov 01, 2021 | 24.35 | 24.35 | 24.35 | 0 | +0.05(+0.21%) | |
Oct 29, 2021 | 24.30 | 24.30 | 24.30 | 24.30 | 225 | -0.05(-0.21%) |
Oct 28, 2021 | 24.35 | 24.35 | 24.35 | 24.35 | 500 | -0.15(-0.61%) |
Oct 26, 2021 | 24.50 | 24.50 | 24.50 | 24.50 | 1,056 | +0.00(+0.00%) |
Oct 22, 2021 | 24.50 | 24.50 | 24.50 | 20 | -0.25(-1.01%) | |
Oct 21, 2021 | 24.75 | 24.75 | 24.75 | 24.75 | 742 | +0.15(+0.61%) |
Oct 19, 2021 | 24.60 | 24.60 | 24.60 | 0 | -0.25(-1.01%) | |
Oct 15, 2021 | 24.85 | 24.85 | 24.85 | 0 | +0.00(+0.00%) | |
Oct 14, 2021 | 24.85 | 24.85 | 24.85 | 24.85 | 2,100 | +0.07(+0.28%) |
Oct 12, 2021 | 24.78 | 24.78 | 24.78 | 10 | -0.22(-0.88%) | |
Oct 11, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | +0.40(+1.63%) |
Oct 08, 2021 | 24.60 | 24.60 | 24.60 | 24.60 | 300 | -0.36(-1.44%) |
Oct 07, 2021 | 24.50 | 24.96 | 24.50 | 24.96 | 320 | +0.46(+1.88%) |
Oct 06, 2021 | 24.50 | 24.50 | 24.50 | 24.50 | 100 | -0.10(-0.41%) |
Oct 05, 2021 | 24.60 | 24.60 | 24.60 | 24.60 | 100 | +0.35(+1.44%) |
Oct 04, 2021 | 24.50 | 24.95 | 24.10 | 24.25 | 2,280 | +0.18(+0.75%) |
Sep 29, 2021 | 24.07 | 24.07 | 24.07 | 3 | +0.00(+0.00%) | |
Sep 28, 2021 | 24.99 | 24.99 | 24.05 | 24.07 | 16,962 | -0.23(-0.95%) |
Sep 27, 2021 | 24.30 | 24.30 | 24.30 | 24.30 | 175 | +0.10(+0.41%) |
Sep 24, 2021 | 24.75 | 24.75 | 24.20 | 24.20 | 3,045 | -0.40(-1.63%) |
Sep 23, 2021 | 24.60 | 24.60 | 24.10 | 24.60 | 4,624 | +0.15(+0.61%) |
Sep 22, 2021 | 24.45 | 24.45 | 24.45 | 24.45 | 101 | -0.10(-0.41%) |
Sep 16, 2021 | 24.55 | 24.55 | 24.55 | 54 | -0.69(-2.73%) | |
Sep 14, 2021 | 25.24 | 25.24 | 25.24 | 0 | +0.94(+3.87%) | |
Sep 13, 2021 | 24.30 | 24.30 | 24.30 | 24.30 | 100 | +0.00(+0.00%) |
Sep 09, 2021 | 24.30 | 24.30 | 24.30 | 60 | -0.70(-2.80%) | |
Sep 08, 2021 | 24.50 | 25.00 | 24.30 | 25.00 | 1,124 | -0.25(-0.99%) |
Sep 07, 2021 | 25.25 | 25.25 | 25.25 | 25.25 | 743 | +0.00(+0.00%) |
Sep 03, 2021 | 25.25 | 25.25 | 25.25 | 25.25 | 500 | +0.00(+0.00%) |
Sep 02, 2021 | 25.05 | 26.50 | 25.00 | 25.25 | 1,655 | -1.25(-4.72%) |
Sep 01, 2021 | 25.00 | 26.50 | 25.00 | 26.50 | 2,571 | +1.95(+7.94%) |
Aug 31, 2021 | 24.75 | 25.00 | 24.55 | 24.55 | 945 | -0.20(-0.81%) |
Aug 30, 2021 | 24.75 | 24.75 | 24.75 | 24.75 | 583 | +0.00(+0.00%) |
Aug 27, 2021 | 25.10 | 25.10 | 24.75 | 24.75 | 901 | +0.12(+0.49%) |
Aug 26, 2021 | 24.63 | 24.63 | 24.63 | 24.63 | 1,700 | +0.03(+0.12%) |
Aug 25, 2021 | 24.60 | 25.00 | 24.60 | 24.60 | 5,350 | +0.20(+0.82%) |
Aug 24, 2021 | 24.95 | 24.95 | 24.40 | 24.40 | 1,580 | +0.04(+0.16%) |
Aug 20, 2021 | 24.36 | 24.36 | 24.36 | 0 | -0.64(-2.56%) | |
Aug 19, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 101 | +0.50(+2.04%) |
Aug 17, 2021 | 24.50 | 24.50 | 24.50 | 78 | -0.50(-2.00%) | |
Aug 16, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 1,839 | +0.00(+0.00%) |
Aug 13, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 500 | +0.45(+1.83%) |
Aug 12, 2021 | 24.75 | 24.75 | 24.55 | 24.55 | 5,384 | -0.40(-1.60%) |
Aug 11, 2021 | 24.95 | 24.95 | 24.95 | 24.95 | 8,192 | +0.00(+0.00%) |
Aug 10, 2021 | 24.95 | 24.95 | 24.95 | 24.95 | 10,175 | +0.00(+0.00%) |
Aug 09, 2021 | 24.95 | 24.95 | 24.95 | 24.95 | 140 | +0.00(+0.00%) |
Aug 06, 2021 | 24.95 | 24.95 | 24.95 | 24.95 | 4,340 | -0.05(-0.20%) |
Aug 05, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | +0.00(+0.00%) |
Aug 03, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
Aug 02, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 1,948 | +0.00(+0.00%) |
Jul 28, 2021 | 25.00 | 25.00 | 25.00 | 1 | +0.50(+2.04%) | |
Jul 27, 2021 | 24.89 | 25.00 | 24.50 | 24.50 | 1,619 | -0.00(-0.00%) |
Jul 23, 2021 | 24.50 | 24.50 | 24.50 | 1 | +0.15(+0.62%) | |
Jul 21, 2021 | 24.35 | 24.35 | 24.35 | 0 | +0.04(+0.16%) | |
Jul 20, 2021 | 25.00 | 25.00 | 24.30 | 24.31 | 2,520 | -0.69(-2.76%) |
Jul 19, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 175 | +0.50(+2.04%) |
Jul 15, 2021 | 24.50 | 24.50 | 24.50 | 40 | +0.00(+0.00%) | |
Jul 14, 2021 | 24.35 | 24.50 | 24.30 | 24.50 | 9,046 | +0.20(+0.82%) |
Jul 13, 2021 | 24.55 | 24.55 | 24.30 | 24.30 | 1,275 | -0.70(-2.80%) |
Jul 12, 2021 | 24.99 | 25.00 | 24.99 | 25.00 | 1,200 | +0.01(+0.04%) |
Jul 09, 2021 | 25.02 | 25.02 | 24.99 | 24.99 | 2,040 | -1.51(-5.70%) |
Jul 06, 2021 | 26.50 | 26.50 | 26.50 | 25 | +1.00(+3.92%) | |
Jul 01, 2021 | 25.50 | 25.50 | 25.50 | 1 | +1.00(+4.08%) | |
Jun 30, 2021 | 25.00 | 25.00 | 24.50 | 24.50 | 790 | -0.75(-2.97%) |
Jun 29, 2021 | 25.00 | 25.25 | 25.00 | 25.25 | 600 | +0.27(+1.08%) |
Jun 28, 2021 | 24.98 | 24.98 | 24.98 | 24.98 | 100 | +0.61(+2.50%) |
Jun 25, 2021 | 24.75 | 24.75 | 24.37 | 24.37 | 1,100 | +0.12(+0.49%) |
Jun 24, 2021 | 24.50 | 24.50 | 24.23 | 24.25 | 700 | -0.45(-1.82%) |
Jun 23, 2021 | 23.99 | 24.70 | 23.99 | 24.70 | 400 | +0.71(+2.96%) |
Jun 16, 2021 | 23.99 | 23.99 | 23.99 | 0 | +0.49(+2.09%) | |
Jun 11, 2021 | 23.50 | 23.50 | 23.50 | 10 | -0.20(-0.84%) | |
Jun 10, 2021 | 23.70 | 23.70 | 23.70 | 23.70 | 100 | +0.35(+1.50%) |
Jun 08, 2021 | 23.35 | 23.35 | 23.35 | 100 | -0.60(-2.51%) | |
Jun 07, 2021 | 23.90 | 23.95 | 23.90 | 23.95 | 1,100 | +0.15(+0.63%) |
Jun 04, 2021 | 23.80 | 23.80 | 23.80 | 23.80 | 1,000 | +0.05(+0.21%) |
Jun 03, 2021 | 23.75 | 23.75 | 23.75 | 23.75 | 1,000 | +0.25(+1.06%) |
Jun 02, 2021 | 23.50 | 23.50 | 23.50 | 23.50 | 122 | +0.30(+1.29%) |
Jun 01, 2021 | 23.30 | 23.50 | 23.20 | 23.20 | 1,411 | -0.70(-2.93%) |
May 28, 2021 | 23.90 | 23.90 | 23.90 | 23.90 | 1,403 | +0.00(+0.00%) |
May 27, 2021 | 23.99 | 23.99 | 23.90 | 23.90 | 1,550 | +0.40(+1.70%) |
May 26, 2021 | 24.10 | 24.10 | 23.50 | 23.50 | 4,255 | -0.60(-2.49%) |
May 25, 2021 | 24.25 | 24.25 | 24.10 | 24.10 | 250 | -0.64(-2.59%) |
May 24, 2021 | 24.16 | 24.74 | 24.10 | 24.74 | 369 | -0.25(-1.00%) |
May 21, 2021 | 24.97 | 25.00 | 24.97 | 24.99 | 1,357 | -0.08(-0.32%) |
May 18, 2021 | 25.07 | 25.07 | 25.07 | 0 | +0.97(+4.02%) | |
May 17, 2021 | 24.50 | 25.25 | 24.10 | 24.10 | 2,400 | -1.15(-4.55%) |
May 11, 2021 | 25.25 | 25.25 | 25.25 | 60 | -0.75(-2.88%) | |
May 04, 2021 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) | |
May 03, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 110 | +0.00(+0.00%) |
Apr 30, 2021 | 24.75 | 26.00 | 24.75 | 26.00 | 4,300 | +1.75(+7.22%) |
Apr 27, 2021 | 24.25 | 24.25 | 24.25 | 0 | -0.75(-3.00%) | |
Apr 26, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 217 | -1.00(-3.85%) |
Apr 23, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 100 | +1.00(+4.00%) |
Apr 21, 2021 | 25.00 | 25.00 | 25.00 | 0 | -2.00(-7.41%) | |
Apr 20, 2021 | 27.25 | 27.25 | 27.00 | 27.00 | 400 | -0.88(-3.16%) |
Apr 16, 2021 | 27.88 | 27.88 | 27.88 | 0 | -0.02(-0.07%) | |
Apr 15, 2021 | 27.25 | 28.00 | 26.50 | 27.90 | 3,543 | -0.85(-2.96%) |
Apr 14, 2021 | 28.75 | 28.75 | 28.00 | 28.75 | 1,608 | +2.00(+7.48%) |
Apr 13, 2021 | 26.50 | 31.00 | 26.50 | 26.75 | 2,845 | -0.25(-0.93%) |
Apr 12, 2021 | 25.85 | 32.50 | 25.85 | 27.00 | 4,627 | +3.00(+12.50%) |
Apr 08, 2021 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
Apr 07, 2021 | 24.00 | 24.00 | 23.50 | 24.00 | 600 | +0.00(+0.00%) |
Apr 05, 2021 | 24.00 | 24.00 | 24.00 | 0 | +0.30(+1.27%) | |
Apr 01, 2021 | 24.70 | 24.70 | 23.70 | 23.70 | 900 | -1.05(-4.24%) |
Mar 31, 2021 | 23.45 | 24.75 | 23.45 | 24.75 | 2,188 | +1.30(+5.54%) |
Mar 29, 2021 | 23.45 | 23.45 | 23.45 | 0 | -1.54(-6.16%) | |
Mar 26, 2021 | 24.99 | 25.20 | 24.98 | 24.99 | 8,500 | +2.19(+9.61%) |
Mar 25, 2021 | 24.00 | 24.00 | 22.80 | 22.80 | 1,950 | -1.81(-7.37%) |
Mar 24, 2021 | 24.25 | 25.00 | 24.00 | 24.61 | 2,065 | +0.61(+2.56%) |
Mar 22, 2021 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
Mar 19, 2021 | 23.75 | 24.00 | 23.75 | 24.00 | 600 | +0.00(+0.00%) |
Mar 18, 2021 | 23.90 | 24.00 | 23.00 | 24.00 | 15,726 | +1.00(+4.35%) |
Mar 17, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 468 | -0.85(-3.56%) |
Mar 16, 2021 | 23.85 | 23.85 | 23.85 | 23.85 | 468 | -0.06(-0.25%) |
Mar 15, 2021 | 23.91 | 23.91 | 23.91 | 23.91 | 100 | +0.41(+1.74%) |
Mar 12, 2021 | 23.50 | 23.50 | 23.50 | 23.50 | 600 | +0.00(+0.00%) |
Mar 11, 2021 | 23.40 | 23.50 | 23.40 | 23.50 | 210 | +0.35(+1.51%) |
Mar 10, 2021 | 22.15 | 23.15 | 22.15 | 23.15 | 841 | +1.15(+5.23%) |
Mar 09, 2021 | 22.06 | 22.06 | 21.70 | 22.00 | 1,200 | -1.25(-5.38%) |
Mar 08, 2021 | 23.25 | 23.25 | 23.25 | 23.25 | 114 | +1.25(+5.68%) |
Mar 05, 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 500 | -1.25(-5.38%) |
Mar 04, 2021 | 23.25 | 23.25 | 23.25 | 50 | +0.00(+0.00%) | |
Mar 03, 2021 | 22.65 | 23.25 | 22.65 | 23.25 | 360 | +0.65(+2.88%) |
Mar 02, 2021 | 22.59 | 22.60 | 22.59 | 22.60 | 726 | +1.00(+4.63%) |
Mar 01, 2021 | 22.00 | 22.00 | 21.55 | 21.60 | 2,801 | +0.09(+0.42%) |
Feb 26, 2021 | 22.65 | 22.65 | 21.51 | 21.51 | 5,300 | -0.24(-1.10%) |
Feb 25, 2021 | 22.00 | 22.00 | 21.75 | 21.75 | 810 | -0.25(-1.14%) |
Feb 24, 2021 | 22.50 | 22.50 | 22.00 | 22.00 | 976 | -0.10(-0.45%) |
Feb 23, 2021 | 22.49 | 22.49 | 22.10 | 22.10 | 422 | +0.00(+0.00%) |
Feb 22, 2021 | 22.10 | 22.10 | 22.10 | 22.10 | 308 | +0.00(+0.00%) |
Feb 19, 2021 | 23.00 | 23.00 | 22.10 | 22.10 | 2,000 | -0.90(-3.91%) |
Feb 17, 2021 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
Feb 16, 2021 | 22.55 | 23.00 | 22.55 | 23.00 | 1,499 | -0.03(-0.13%) |
Feb 12, 2021 | 23.00 | 23.03 | 23.00 | 23.03 | 3,200 | +0.53(+2.36%) |
Feb 11, 2021 | 22.50 | 22.50 | 22.50 | 22.50 | 8,479 | +0.40(+1.81%) |
Feb 10, 2021 | 22.30 | 22.30 | 22.10 | 22.10 | 3,110 | -0.25(-1.12%) |
Feb 09, 2021 | 22.20 | 22.50 | 22.20 | 22.35 | 6,110 | +0.35(+1.59%) |
Feb 08, 2021 | 21.50 | 22.20 | 21.50 | 22.00 | 3,814 | +1.27(+6.13%) |
Feb 05, 2021 | 20.05 | 20.73 | 20.05 | 20.73 | 200 | -0.27(-1.29%) |
Feb 04, 2021 | 21.50 | 21.50 | 20.05 | 21.00 | 2,421 | -0.50(-2.33%) |
Feb 03, 2021 | 21.50 | 21.50 | 21.50 | 21.50 | 110 | +0.00(+0.00%) |
Feb 02, 2021 | 21.50 | 21.50 | 21.50 | 21.50 | 175 | +0.10(+0.47%) |