Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.62 | 16.62 | 0 | +0.00(+0.00%) | ||
Dec 30, 2021 | 16.62 | 16.62 | 0 | -0.02(-0.12%) | ||
Dec 29, 2021 | 16.64 | 16.64 | 0 | +0.04(+0.24%) | ||
Dec 28, 2021 | 16.60 | 16.60 | 0 | +0.03(+0.18%) | ||
Dec 27, 2021 | 16.57 | 16.57 | 0 | +0.19(+1.16%) | ||
Dec 23, 2021 | 16.38 | 16.38 | 0 | +0.08(+0.49%) | ||
Dec 22, 2021 | 16.30 | 16.30 | 0 | +0.11(+0.68%) | ||
Dec 21, 2021 | 16.19 | 16.19 | 0 | +0.24(+1.50%) | ||
Dec 20, 2021 | 15.95 | 15.95 | 0 | -0.15(-0.93%) | ||
Dec 17, 2021 | 16.10 | 16.10 | 0 | -0.23(-1.41%) | ||
Dec 16, 2021 | 16.33 | 16.33 | 0 | -0.10(-0.61%) | ||
Dec 15, 2021 | 16.43 | 16.43 | 0 | +0.17(+1.05%) | ||
Dec 14, 2021 | 16.26 | 16.26 | 0 | -1.97(-10.81%) | ||
Dec 13, 2021 | 18.23 | 18.23 | 0 | -0.10(-0.55%) | ||
Dec 10, 2021 | 18.33 | 18.33 | 0 | +0.09(+0.49%) | ||
Dec 09, 2021 | 18.24 | 18.24 | 0 | -0.08(-0.44%) | ||
Dec 08, 2021 | 18.32 | 18.32 | 0 | +0.03(+0.16%) | ||
Dec 07, 2021 | 18.29 | 18.29 | 0 | +0.25(+1.39%) | ||
Dec 06, 2021 | 18.04 | 18.04 | 0 | -0.33(-1.80%) | ||
Nov 24, 2021 | 18.37 | 18.37 | 0 | -0.01(-0.05%) | ||
Nov 23, 2021 | 18.38 | 18.38 | 0 | +0.12(+0.66%) | ||
Nov 22, 2021 | 18.26 | 18.26 | 0 | +0.07(+0.38%) | ||
Nov 19, 2021 | 18.19 | 18.19 | 0 | -0.15(-0.82%) | ||
Nov 18, 2021 | 18.34 | 18.34 | 0 | -0.07(-0.38%) | ||
Nov 17, 2021 | 18.41 | 18.41 | 0 | -0.09(-0.49%) | ||
Nov 16, 2021 | 18.50 | 18.50 | 0 | -0.04(-0.22%) | ||
Nov 15, 2021 | 18.54 | 18.54 | 0 | -0.02(-0.11%) | ||
Nov 12, 2021 | 18.56 | 18.56 | 0 | +0.05(+0.27%) | ||
Nov 11, 2021 | 18.51 | 18.51 | 0 | -0.01(-0.05%) | ||
Nov 10, 2021 | 18.52 | 18.52 | 0 | -0.07(-0.38%) | ||
Nov 09, 2021 | 18.59 | 18.59 | 0 | -0.02(-0.11%) | ||
Nov 08, 2021 | 18.61 | 18.61 | 0 | +0.05(+0.27%) | ||
Nov 05, 2021 | 18.56 | 18.56 | 0 | +0.09(+0.49%) | ||
Nov 04, 2021 | 18.47 | 18.47 | 0 | -0.06(-0.32%) | ||
Nov 03, 2021 | 18.53 | 18.53 | 0 | +0.07(+0.38%) | ||
Nov 02, 2021 | 18.46 | 18.46 | 0 | +0.07(+0.38%) | ||
Nov 01, 2021 | 18.39 | 18.39 | 0 | +0.07(+0.38%) | ||
Oct 29, 2021 | 18.32 | 18.32 | 0 | -0.01(-0.05%) | ||
Oct 28, 2021 | 18.33 | 18.33 | 0 | +0.18(+0.99%) | ||
Oct 27, 2021 | 18.15 | 18.15 | 0 | -0.26(-1.41%) | ||
Oct 26, 2021 | 18.41 | 18.41 | 0 | +0.04(+0.22%) | ||
Oct 25, 2021 | 18.37 | 18.37 | 0 | +0.03(+0.16%) | ||
Oct 22, 2021 | 18.34 | 18.34 | 0 | +0.07(+0.38%) | ||
Oct 21, 2021 | 18.27 | 18.27 | 0 | -0.04(-0.22%) | ||
Oct 20, 2021 | 18.31 | 18.31 | 0 | +0.17(+0.94%) | ||
Oct 19, 2021 | 18.14 | 18.14 | 0 | +0.13(+0.72%) | ||
Oct 18, 2021 | 18.01 | 18.01 | 0 | -0.08(-0.44%) | ||
Oct 15, 2021 | 18.09 | 18.09 | 0 | +0.12(+0.67%) | ||
Oct 14, 2021 | 17.97 | 17.97 | 0 | +0.32(+1.81%) | ||
Oct 13, 2021 | 17.65 | 17.65 | 0 | +0.02(+0.11%) | ||
Oct 12, 2021 | 17.63 | 17.63 | 0 | -0.03(-0.17%) | ||
Oct 11, 2021 | 17.66 | 17.66 | 0 | -0.13(-0.73%) | ||
Oct 08, 2021 | 17.79 | 17.79 | 0 | +0.02(+0.11%) | ||
Oct 07, 2021 | 17.77 | 17.77 | 0 | +0.12(+0.68%) | ||
Oct 06, 2021 | 17.65 | 17.65 | 0 | +0.09(+0.51%) | ||
Oct 05, 2021 | 17.56 | 17.56 | 0 | +0.14(+0.80%) | ||
Oct 04, 2021 | 17.42 | 17.42 | 0 | -0.08(-0.46%) | ||
Oct 01, 2021 | 17.50 | 17.50 | 0 | +0.20(+1.16%) | ||
Sep 30, 2021 | 17.30 | 17.30 | 0 | -0.23(-1.31%) | ||
Sep 29, 2021 | 17.53 | 17.53 | 0 | +0.04(+0.23%) | ||
Sep 28, 2021 | 17.49 | 17.49 | 0 | -0.22(-1.24%) | ||
Sep 27, 2021 | 17.71 | 17.71 | 0 | +0.05(+0.28%) | ||
Sep 24, 2021 | 17.66 | 17.66 | 0 | +0.03(+0.17%) | ||
Sep 23, 2021 | 17.63 | 17.63 | 0 | +0.28(+1.61%) | ||
Sep 22, 2021 | 17.35 | 17.35 | 0 | +0.20(+1.17%) | ||
Sep 21, 2021 | 17.15 | 17.15 | 0 | -0.04(-0.23%) | ||
Sep 20, 2021 | 17.19 | 17.19 | 0 | -0.26(-1.49%) | ||
Sep 17, 2021 | 17.45 | 17.45 | 0 | -0.10(-0.57%) | ||
Sep 16, 2021 | 17.55 | 17.55 | 0 | -0.07(-0.40%) | ||
Sep 15, 2021 | 17.62 | 17.62 | 0 | +0.16(+0.92%) | ||
Sep 14, 2021 | 17.46 | 17.46 | 0 | -0.18(-1.02%) | ||
Sep 13, 2021 | 17.64 | 17.64 | 0 | +0.08(+0.46%) | ||
Sep 10, 2021 | 17.56 | 17.56 | 0 | -0.13(-0.73%) | ||
Sep 09, 2021 | 17.69 | 17.69 | 0 | -0.08(-0.45%) | ||
Sep 08, 2021 | 17.77 | 17.77 | 0 | +0.02(+0.11%) | ||
Sep 07, 2021 | 17.75 | 17.75 | 0 | -0.13(-0.73%) | ||
Sep 03, 2021 | 17.88 | 17.88 | 0 | -0.08(-0.45%) | ||
Sep 02, 2021 | 17.96 | 17.96 | 0 | +0.09(+0.50%) | ||
Sep 01, 2021 | 17.87 | 17.87 | 0 | +0.00(+0.00%) | ||
Aug 31, 2021 | 17.87 | 17.87 | 0 | -0.02(-0.11%) | ||
Aug 30, 2021 | 17.89 | 17.89 | 0 | -0.03(-0.17%) | ||
Aug 27, 2021 | 17.92 | 17.92 | 0 | +0.13(+0.73%) | ||
Aug 26, 2021 | 17.79 | 17.79 | 0 | -0.10(-0.56%) | ||
Aug 25, 2021 | 17.89 | 17.89 | 0 | +0.08(+0.45%) | ||
Aug 24, 2021 | 17.81 | 17.81 | 0 | +0.06(+0.34%) | ||
Aug 23, 2021 | 17.75 | 17.75 | 0 | +0.08(+0.45%) | ||
Aug 20, 2021 | 17.67 | 17.67 | 0 | +0.12(+0.68%) | ||
Aug 19, 2021 | 17.55 | 17.55 | 0 | -0.05(-0.28%) | ||
Aug 18, 2021 | 17.60 | 17.60 | 0 | -0.19(-1.07%) | ||
Aug 17, 2021 | 17.79 | 17.79 | 0 | -0.08(-0.45%) | ||
Aug 16, 2021 | 17.87 | 17.87 | 0 | +0.02(+0.11%) | ||
Aug 13, 2021 | 17.85 | 17.85 | 0 | -0.01(-0.06%) | ||
Aug 12, 2021 | 17.86 | 17.86 | 0 | +0.02(+0.11%) | ||
Aug 11, 2021 | 17.84 | 17.84 | 0 | +0.11(+0.62%) | ||
Aug 10, 2021 | 17.73 | 17.73 | 0 | +0.07(+0.40%) | ||
Aug 09, 2021 | 17.66 | 17.66 | 0 | -0.03(-0.17%) | ||
Aug 06, 2021 | 17.69 | 17.69 | 0 | +0.09(+0.51%) | ||
Aug 05, 2021 | 17.60 | 17.60 | 0 | +0.12(+0.69%) | ||
Aug 04, 2021 | 17.48 | 17.48 | 0 | -0.16(-0.91%) | ||
Aug 03, 2021 | 17.64 | 17.64 | 0 | +0.12(+0.68%) | ||
Aug 02, 2021 | 17.52 | 17.52 | 0 | -0.08(-0.45%) | ||
Jul 30, 2021 | 17.60 | 17.60 | 0 | -0.03(-0.17%) | ||
Jul 29, 2021 | 17.63 | 17.63 | 0 | +0.09(+0.51%) | ||
Jul 28, 2021 | 17.54 | 17.54 | 0 | -0.02(-0.11%) | ||
Jul 27, 2021 | 17.56 | 17.56 | 0 | +0.03(+0.17%) | ||
Jul 26, 2021 | 17.53 | 17.53 | 0 | +0.07(+0.40%) | ||
Jul 23, 2021 | 17.46 | 17.46 | 0 | +0.14(+0.81%) | ||
Jul 22, 2021 | 17.32 | 17.32 | 0 | -0.05(-0.29%) | ||
Jul 21, 2021 | 17.37 | 17.37 | 0 | +0.18(+1.05%) | ||
Jul 20, 2021 | 17.19 | 17.19 | 0 | +0.31(+1.84%) | ||
Jul 19, 2021 | 16.88 | 16.88 | 0 | -0.35(-2.03%) | ||
Jul 16, 2021 | 17.23 | 17.23 | 0 | -0.12(-0.69%) | ||
Jul 15, 2021 | 17.35 | 17.35 | 0 | -0.01(-0.06%) | ||
Jul 14, 2021 | 17.36 | 17.36 | 0 | -0.03(-0.17%) | ||
Jul 13, 2021 | 17.39 | 17.39 | 0 | -0.10(-0.57%) | ||
Jul 12, 2021 | 17.49 | 17.49 | 0 | +0.08(+0.46%) | ||
Jul 09, 2021 | 17.41 | 17.41 | 0 | +0.24(+1.40%) | ||
Jul 08, 2021 | 17.17 | 17.17 | 0 | -0.17(-0.98%) | ||
Jul 07, 2021 | 17.34 | 17.34 | 0 | +0.04(+0.23%) | ||
Jul 06, 2021 | 17.30 | 17.30 | 0 | -0.13(-0.75%) | ||
Jul 02, 2021 | 17.43 | 17.43 | 0 | +0.05(+0.29%) | ||
Jul 01, 2021 | 17.38 | 17.38 | 0 | +0.13(+0.75%) | ||
Jun 30, 2021 | 17.25 | 17.25 | 0 | +0.05(+0.29%) | ||
Jun 29, 2021 | 17.20 | 17.20 | 0 | -0.04(-0.23%) | ||
Jun 28, 2021 | 17.24 | 17.24 | 0 | -0.09(-0.52%) | ||
Jun 25, 2021 | 17.33 | 17.33 | 0 | +0.11(+0.64%) | ||
Jun 24, 2021 | 17.22 | 17.22 | 0 | +0.10(+0.58%) | ||
Jun 23, 2021 | 17.12 | 17.12 | 0 | -0.03(-0.17%) | ||
Jun 22, 2021 | 17.15 | 17.15 | 0 | +0.03(+0.18%) | ||
Jun 21, 2021 | 17.12 | 17.12 | 0 | +0.32(+1.90%) | ||
Jun 18, 2021 | 16.80 | 16.80 | 0 | -0.30(-1.75%) | ||
Jun 17, 2021 | 17.10 | 17.10 | 0 | -0.17(-0.98%) | ||
Jun 16, 2021 | 17.27 | 17.27 | 0 | -0.09(-0.52%) | ||
Jun 15, 2021 | 17.36 | 17.36 | 0 | -0.02(-0.12%) | ||
Jun 14, 2021 | 17.38 | 17.38 | 0 | -0.06(-0.34%) | ||
Jun 11, 2021 | 17.44 | 17.44 | 0 | +0.05(+0.29%) | ||
Jun 10, 2021 | 17.39 | 17.39 | 0 | +0.04(+0.23%) | ||
Jun 09, 2021 | 17.35 | 17.35 | 0 | -0.06(-0.34%) | ||
Jun 08, 2021 | 17.41 | 17.41 | 0 | +0.00(+0.00%) | ||
Jun 07, 2021 | 17.41 | 17.41 | 0 | -0.05(-0.29%) | ||
Jun 04, 2021 | 17.46 | 17.46 | 0 | +0.06(+0.34%) | ||
Jun 03, 2021 | 17.40 | 17.40 | 0 | -0.05(-0.29%) | ||
Jun 02, 2021 | 17.45 | 17.45 | 0 | -0.01(-0.06%) | ||
Jun 01, 2021 | 17.46 | 17.46 | 0 | +0.05(+0.29%) | ||
May 28, 2021 | 17.41 | 17.41 | 0 | +0.01(+0.06%) | ||
May 27, 2021 | 17.40 | 17.40 | 0 | +0.11(+0.64%) | ||
May 26, 2021 | 17.29 | 17.29 | 0 | +0.03(+0.17%) | ||
May 25, 2021 | 17.26 | 17.26 | 0 | -0.06(-0.35%) | ||
May 24, 2021 | 17.32 | 17.32 | 0 | +0.12(+0.70%) | ||
May 21, 2021 | 17.20 | 17.20 | 0 | +0.06(+0.35%) | ||
May 20, 2021 | 17.14 | 17.14 | 0 | +0.11(+0.65%) | ||
May 19, 2021 | 17.03 | 17.03 | 0 | -0.11(-0.64%) | ||
May 18, 2021 | 17.14 | 17.14 | 0 | -0.17(-0.98%) | ||
May 17, 2021 | 17.31 | 17.31 | 0 | -0.04(-0.23%) | ||
May 14, 2021 | 17.35 | 17.35 | 0 | +0.22(+1.28%) | ||
May 13, 2021 | 17.13 | 17.13 | 0 | +0.22(+1.30%) | ||
May 12, 2021 | 16.91 | 16.91 | 0 | -0.33(-1.91%) | ||
May 11, 2021 | 17.24 | 17.24 | 0 | -0.21(-1.20%) | ||
May 10, 2021 | 17.45 | 17.45 | 0 | -0.06(-0.34%) | ||
May 07, 2021 | 17.51 | 17.51 | 0 | +0.12(+0.69%) | ||
May 06, 2021 | 17.39 | 17.39 | 0 | +0.13(+0.75%) | ||
May 05, 2021 | 17.26 | 17.26 | 0 | +0.04(+0.23%) | ||
May 04, 2021 | 17.22 | 17.22 | 0 | +0.00(+0.00%) | ||
May 03, 2021 | 17.22 | 17.22 | 0 | +0.09(+0.53%) | ||
Apr 30, 2021 | 17.13 | 17.13 | 0 | -0.12(-0.70%) | ||
Apr 29, 2021 | 17.25 | 17.25 | 0 | +0.14(+0.82%) | ||
Apr 28, 2021 | 17.11 | 17.11 | 0 | +0.02(+0.12%) | ||
Apr 27, 2021 | 17.09 | 17.09 | 0 | +0.02(+0.12%) | ||
Apr 26, 2021 | 17.07 | 17.07 | 0 | +0.02(+0.12%) | ||
Apr 23, 2021 | 17.05 | 17.05 | 0 | +0.16(+0.95%) | ||
Apr 22, 2021 | 16.89 | 16.89 | 0 | -0.14(-0.82%) | ||
Apr 21, 2021 | 17.03 | 17.03 | 0 | +0.18(+1.07%) | ||
Apr 20, 2021 | 16.85 | 16.85 | 0 | -0.14(-0.82%) | ||
Apr 19, 2021 | 16.99 | 16.99 | 0 | -0.05(-0.29%) | ||
Apr 16, 2021 | 17.04 | 17.04 | 0 | +0.05(+0.29%) | ||
Apr 15, 2021 | 16.99 | 16.99 | 0 | +0.11(+0.65%) | ||
Apr 14, 2021 | 16.88 | 16.88 | 0 | +0.05(+0.30%) | ||
Apr 13, 2021 | 16.83 | 16.83 | 0 | -0.04(-0.24%) | ||
Apr 12, 2021 | 16.87 | 16.87 | 0 | -0.01(-0.06%) | ||
Apr 09, 2021 | 16.88 | 16.88 | 0 | +0.08(+0.48%) | ||
Apr 07, 2021 | 16.80 | 16.80 | 0 | -0.01(-0.06%) | ||
Apr 06, 2021 | 16.81 | 16.81 | 0 | +0.01(+0.06%) | ||
Apr 05, 2021 | 16.80 | 16.80 | 0 | +0.19(+1.14%) | ||
Apr 01, 2021 | 16.61 | 16.61 | 0 | +0.14(+0.85%) | ||
Mar 31, 2021 | 16.47 | 16.47 | 0 | -0.07(-0.42%) | ||
Mar 30, 2021 | 16.54 | 16.54 | 0 | +0.04(+0.24%) | ||
Mar 29, 2021 | 16.50 | 16.50 | 0 | -0.07(-0.42%) | ||
Mar 26, 2021 | 16.57 | 16.57 | 0 | +0.27(+1.66%) | ||
Mar 25, 2021 | 16.30 | 16.30 | 0 | +0.18(+1.12%) | ||
Mar 24, 2021 | 16.12 | 16.12 | 0 | +0.03(+0.19%) | ||
Mar 23, 2021 | 16.09 | 16.09 | 0 | -0.18(-1.11%) | ||
Mar 22, 2021 | 16.27 | 16.27 | 0 | +0.00(+0.00%) | ||
Mar 19, 2021 | 16.27 | 16.27 | 0 | -0.11(-0.67%) | ||
Mar 18, 2021 | 16.38 | 16.38 | 0 | -0.13(-0.79%) | ||
Mar 17, 2021 | 16.51 | 16.51 | 0 | +0.06(+0.36%) | ||
Mar 16, 2021 | 16.45 | 16.45 | 0 | -0.11(-0.66%) | ||
Mar 15, 2021 | 16.56 | 16.56 | 0 | +0.08(+0.49%) | ||
Mar 12, 2021 | 16.48 | 16.48 | 0 | +0.13(+0.80%) | ||
Mar 11, 2021 | 16.35 | 16.35 | 0 | +0.04(+0.25%) | ||
Mar 10, 2021 | 16.31 | 16.31 | 0 | +0.17(+1.05%) | ||
Mar 09, 2021 | 16.14 | 16.14 | 0 | +0.02(+0.12%) | ||
Mar 08, 2021 | 16.12 | 16.12 | 0 | +0.14(+0.88%) | ||
Mar 05, 2021 | 15.98 | 15.98 | 0 | +0.33(+2.11%) | ||
Mar 04, 2021 | 15.65 | 15.65 | 0 | -0.22(-1.39%) | ||
Mar 03, 2021 | 15.87 | 15.87 | 0 | -0.08(-0.50%) | ||
Mar 02, 2021 | 15.95 | 15.95 | 0 | -0.04(-0.25%) | ||
Mar 01, 2021 | 15.99 | 15.99 | 0 | +0.31(+1.98%) | ||
Feb 26, 2021 | 15.68 | 15.68 | 0 | -0.19(-1.20%) | ||
Feb 25, 2021 | 15.87 | 15.87 | 0 | -0.30(-1.86%) | ||
Feb 24, 2021 | 16.17 | 16.17 | 0 | +0.22(+1.38%) | ||
Feb 23, 2021 | 15.95 | 15.95 | 0 | +0.08(+0.50%) | ||
Feb 22, 2021 | 15.87 | 15.87 | 0 | +0.06(+0.38%) | ||
Feb 19, 2021 | 15.81 | 15.81 | 0 | +0.02(+0.13%) | ||
Feb 17, 2021 | 15.79 | 15.79 | 0 | +0.01(+0.06%) | ||
Feb 16, 2021 | 15.78 | 15.78 | 0 | +0.02(+0.13%) | ||
Feb 12, 2021 | 15.76 | 15.76 | 0 | +0.07(+0.45%) | ||
Feb 11, 2021 | 15.69 | 15.69 | 0 | +0.01(+0.06%) | ||
Feb 10, 2021 | 15.68 | 15.68 | 0 | +0.01(+0.06%) | ||
Feb 09, 2021 | 15.67 | 15.67 | 0 | -0.02(-0.13%) | ||
Feb 08, 2021 | 15.69 | 15.69 | 0 | +0.16(+1.03%) | ||
Feb 05, 2021 | 15.53 | 15.53 | 0 | +0.07(+0.45%) | ||
Feb 04, 2021 | 15.46 | 15.46 | 0 | +0.19(+1.24%) | ||
Feb 03, 2021 | 15.27 | 15.27 | 0 | +0.02(+0.13%) | ||
Feb 02, 2021 | 15.25 | 15.25 | 0 | +0.25(+1.67%) | ||
Feb 01, 2021 | 15.00 | 15.00 | 0 | +0.17(+1.15%) | ||
Jan 29, 2021 | 14.83 | 14.83 | 0 | -0.28(-1.85%) | ||
Jan 28, 2021 | 15.11 | 15.11 | 0 | +0.26(+1.75%) | ||
Jan 27, 2021 | 14.85 | 14.85 | 0 | -0.44(-2.88%) | ||
Jan 26, 2021 | 15.29 | 15.29 | 0 | -0.09(-0.59%) | ||
Jan 25, 2021 | 15.38 | 15.38 | 0 | +0.00(+0.00%) | ||
Jan 22, 2021 | 15.38 | 15.38 | 0 | -0.09(-0.58%) | ||
Jan 21, 2021 | 15.47 | 15.47 | 0 | -0.11(-0.71%) | ||
Jan 20, 2021 | 15.58 | 15.58 | 0 | +0.11(+0.71%) | ||
Jan 19, 2021 | 15.47 | 15.47 | 0 | +0.09(+0.59%) | ||
Jan 15, 2021 | 15.38 | 15.38 | 0 | -0.16(-1.03%) | ||
Jan 14, 2021 | 15.54 | 15.54 | 0 | +0.01(+0.06%) | ||
Jan 13, 2021 | 15.53 | 15.53 | 0 | -0.01(-0.06%) | ||
Jan 12, 2021 | 15.54 | 15.54 | 0 | +0.06(+0.39%) | ||
Jan 11, 2021 | 15.48 | 15.48 | 0 | -0.01(-0.06%) | ||
Jan 08, 2021 | 15.49 | 15.49 | 0 | +0.03(+0.19%) | ||
Jan 07, 2021 | 15.46 | 15.46 | 0 | +0.14(+0.91%) | ||
Jan 06, 2021 | 15.32 | 15.32 | 0 | +0.32(+2.13%) | ||
Jan 05, 2021 | 15.00 | 15.00 | 0 | +0.12(+0.81%) |