Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.98 | 13.98 | 0 | +0.00(+0.00%) | ||
Dec 30, 2021 | 13.98 | 13.98 | 0 | +0.01(+0.07%) | ||
Dec 29, 2021 | 13.97 | 13.97 | 0 | +0.04(+0.29%) | ||
Dec 28, 2021 | 13.93 | 13.93 | 0 | +0.00(+0.00%) | ||
Dec 27, 2021 | 13.93 | 13.93 | 0 | +0.01(+0.07%) | ||
Dec 23, 2021 | 13.92 | 13.92 | 0 | +0.04(+0.29%) | ||
Dec 22, 2021 | 13.88 | 13.88 | 0 | +0.02(+0.14%) | ||
Dec 21, 2021 | 13.86 | 13.86 | 0 | +0.00(+0.00%) | ||
Dec 20, 2021 | 13.86 | 13.86 | 0 | +0.04(+0.29%) | ||
Dec 17, 2021 | 13.82 | 13.82 | 0 | +0.07(+0.51%) | ||
Dec 16, 2021 | 13.75 | 13.75 | 0 | -0.04(-0.29%) | ||
Dec 15, 2021 | 13.79 | 13.79 | 0 | +0.07(+0.51%) | ||
Dec 14, 2021 | 13.72 | 13.72 | 0 | -0.01(-0.07%) | ||
Dec 13, 2021 | 13.73 | 13.73 | 0 | +0.04(+0.29%) | ||
Dec 10, 2021 | 13.69 | 13.69 | 0 | -0.02(-0.15%) | ||
Dec 09, 2021 | 13.71 | 13.71 | 0 | +0.10(+0.73%) | ||
Dec 08, 2021 | 13.61 | 13.61 | 0 | -0.02(-0.15%) | ||
Dec 07, 2021 | 13.63 | 13.63 | 0 | -0.11(-0.80%) | ||
Dec 06, 2021 | 13.74 | 13.74 | 0 | -0.09(-0.65%) | ||
Nov 24, 2021 | 13.83 | 13.83 | 0 | +0.02(+0.14%) | ||
Nov 23, 2021 | 13.81 | 13.81 | 0 | -0.03(-0.22%) | ||
Nov 22, 2021 | 13.84 | 13.84 | 0 | +0.04(+0.29%) | ||
Nov 19, 2021 | 13.80 | 13.80 | 0 | -0.02(-0.14%) | ||
Nov 18, 2021 | 13.82 | 13.82 | 0 | +0.00(+0.00%) | ||
Nov 17, 2021 | 13.82 | 13.82 | 0 | +0.01(+0.07%) | ||
Nov 16, 2021 | 13.81 | 13.81 | 0 | -0.01(-0.07%) | ||
Nov 15, 2021 | 13.82 | 13.82 | 0 | +0.02(+0.14%) | ||
Nov 12, 2021 | 13.80 | 13.80 | 0 | +0.05(+0.36%) | ||
Nov 11, 2021 | 13.75 | 13.75 | 0 | -0.04(-0.29%) | ||
Nov 10, 2021 | 13.79 | 13.79 | 0 | +0.11(+0.80%) | ||
Nov 09, 2021 | 13.68 | 13.68 | 0 | -0.03(-0.22%) | ||
Nov 08, 2021 | 13.71 | 13.71 | 0 | +0.03(+0.22%) | ||
Nov 05, 2021 | 13.68 | 13.68 | 0 | -0.09(-0.65%) | ||
Nov 04, 2021 | 13.77 | 13.77 | 0 | -0.05(-0.36%) | ||
Nov 03, 2021 | 13.82 | 13.82 | 0 | +0.04(+0.29%) | ||
Nov 02, 2021 | 13.78 | 13.78 | 0 | +0.04(+0.29%) | ||
Nov 01, 2021 | 13.74 | 13.74 | 0 | +0.20(+1.48%) | ||
Oct 29, 2021 | 13.54 | 13.54 | 0 | -0.18(-1.31%) | ||
Oct 28, 2021 | 13.72 | 13.72 | 0 | -0.08(-0.58%) | ||
Oct 27, 2021 | 13.80 | 13.80 | 0 | -0.17(-1.22%) | ||
Oct 26, 2021 | 13.97 | 13.97 | 0 | -0.01(-0.07%) | ||
Oct 25, 2021 | 13.98 | 13.98 | 0 | +0.06(+0.43%) | ||
Oct 22, 2021 | 13.92 | 13.92 | 0 | -0.04(-0.29%) | ||
Oct 21, 2021 | 13.96 | 13.96 | 0 | +0.02(+0.14%) | ||
Oct 20, 2021 | 13.94 | 13.94 | 0 | -0.05(-0.36%) | ||
Oct 19, 2021 | 13.99 | 13.99 | 0 | +0.08(+0.58%) | ||
Oct 18, 2021 | 13.91 | 13.91 | 0 | -0.09(-0.64%) | ||
Oct 15, 2021 | 14.00 | 14.00 | 0 | +0.03(+0.21%) | ||
Oct 14, 2021 | 13.97 | 13.97 | 0 | -0.01(-0.07%) | ||
Oct 13, 2021 | 13.98 | 13.98 | 0 | +0.00(+0.00%) | ||
Oct 12, 2021 | 13.98 | 13.98 | 0 | +0.01(+0.07%) | ||
Oct 11, 2021 | 13.97 | 13.97 | 0 | -0.03(-0.21%) | ||
Oct 08, 2021 | 14.00 | 14.00 | 0 | -0.02(-0.14%) | ||
Oct 07, 2021 | 14.02 | 14.02 | 0 | +0.00(+0.00%) | ||
Oct 06, 2021 | 14.02 | 14.02 | 0 | -0.09(-0.64%) | ||
Oct 05, 2021 | 14.11 | 14.11 | 0 | +0.03(+0.21%) | ||
Oct 04, 2021 | 14.08 | 14.08 | 0 | -0.02(-0.14%) | ||
Oct 01, 2021 | 14.10 | 14.10 | 0 | -0.09(-0.63%) | ||
Sep 30, 2021 | 14.19 | 14.19 | 0 | +0.07(+0.50%) | ||
Sep 29, 2021 | 14.12 | 14.12 | 0 | -0.07(-0.49%) | ||
Sep 28, 2021 | 14.19 | 14.19 | 0 | +0.00(+0.00%) | ||
Sep 27, 2021 | 14.19 | 14.19 | 0 | +0.03(+0.21%) | ||
Sep 24, 2021 | 14.16 | 14.16 | 0 | -0.03(-0.21%) | ||
Sep 23, 2021 | 14.19 | 14.19 | 0 | +0.06(+0.42%) | ||
Sep 22, 2021 | 14.13 | 14.13 | 0 | -0.04(-0.28%) | ||
Sep 21, 2021 | 14.17 | 14.17 | 0 | +0.02(+0.14%) | ||
Sep 20, 2021 | 14.15 | 14.15 | 0 | -0.02(-0.14%) | ||
Sep 17, 2021 | 14.17 | 14.17 | 0 | +0.04(+0.28%) | ||
Sep 16, 2021 | 14.13 | 14.13 | 0 | +0.03(+0.21%) | ||
Sep 15, 2021 | 14.10 | 14.10 | 0 | -0.04(-0.28%) | ||
Sep 14, 2021 | 14.14 | 14.14 | 0 | +0.05(+0.35%) | ||
Sep 13, 2021 | 14.09 | 14.09 | 0 | +0.01(+0.07%) | ||
Sep 10, 2021 | 14.08 | 14.08 | 0 | +0.02(+0.14%) | ||
Sep 09, 2021 | 14.06 | 14.06 | 0 | +0.00(+0.00%) | ||
Sep 08, 2021 | 14.06 | 14.06 | 0 | +0.03(+0.21%) | ||
Sep 07, 2021 | 14.03 | 14.03 | 0 | +0.05(+0.36%) | ||
Sep 03, 2021 | 13.98 | 13.98 | 0 | +0.04(+0.29%) | ||
Sep 02, 2021 | 13.94 | 13.94 | 0 | +0.02(+0.14%) | ||
Sep 01, 2021 | 13.92 | 13.92 | 0 | +0.01(+0.07%) | ||
Aug 31, 2021 | 13.91 | 13.91 | 0 | +0.08(+0.58%) | ||
Aug 30, 2021 | 13.83 | 13.83 | 0 | +0.01(+0.07%) | ||
Aug 27, 2021 | 13.82 | 13.82 | 0 | -0.03(-0.22%) | ||
Aug 26, 2021 | 13.85 | 13.85 | 0 | -0.01(-0.07%) | ||
Aug 25, 2021 | 13.86 | 13.86 | 0 | +0.02(+0.14%) | ||
Aug 24, 2021 | 13.84 | 13.84 | 0 | +0.02(+0.14%) | ||
Aug 23, 2021 | 13.82 | 13.82 | 0 | +0.05(+0.36%) | ||
Aug 20, 2021 | 13.77 | 13.77 | 0 | -0.07(-0.51%) | ||
Aug 19, 2021 | 13.84 | 13.84 | 0 | -0.07(-0.50%) | ||
Aug 18, 2021 | 13.91 | 13.91 | 0 | +0.07(+0.51%) | ||
Aug 17, 2021 | 13.84 | 13.84 | 0 | -0.02(-0.14%) | ||
Aug 16, 2021 | 13.86 | 13.86 | 0 | +0.00(+0.00%) | ||
Aug 13, 2021 | 13.86 | 13.86 | 0 | -0.05(-0.36%) | ||
Aug 12, 2021 | 13.91 | 13.91 | 0 | +0.04(+0.29%) | ||
Aug 11, 2021 | 13.87 | 13.87 | 0 | +0.03(+0.22%) | ||
Aug 10, 2021 | 13.84 | 13.84 | 0 | -0.01(-0.07%) | ||
Aug 09, 2021 | 13.85 | 13.85 | 0 | -0.01(-0.07%) | ||
Aug 06, 2021 | 13.86 | 13.86 | 0 | +0.03(+0.22%) | ||
Aug 05, 2021 | 13.83 | 13.83 | 0 | +0.06(+0.44%) | ||
Aug 04, 2021 | 13.77 | 13.77 | 0 | -0.03(-0.22%) | ||
Aug 03, 2021 | 13.80 | 13.80 | 0 | -0.05(-0.36%) | ||
Aug 02, 2021 | 13.85 | 13.85 | 0 | +0.05(+0.36%) | ||
Jul 30, 2021 | 13.80 | 13.80 | 0 | -0.07(-0.50%) | ||
Jul 29, 2021 | 13.87 | 13.87 | 0 | +0.03(+0.22%) | ||
Jul 28, 2021 | 13.84 | 13.84 | 0 | +0.02(+0.14%) | ||
Jul 27, 2021 | 13.82 | 13.82 | 0 | -0.05(-0.36%) | ||
Jul 26, 2021 | 13.87 | 13.87 | 0 | +0.04(+0.29%) | ||
Jul 23, 2021 | 13.83 | 13.83 | 0 | +0.00(+0.00%) | ||
Jul 22, 2021 | 13.83 | 13.83 | 0 | -0.03(-0.22%) | ||
Jul 21, 2021 | 13.86 | 13.86 | 0 | +0.08(+0.58%) | ||
Jul 20, 2021 | 13.78 | 13.78 | 0 | +0.02(+0.15%) | ||
Jul 19, 2021 | 13.76 | 13.76 | 0 | -0.08(-0.58%) | ||
Jul 16, 2021 | 13.84 | 13.84 | 0 | -0.03(-0.22%) | ||
Jul 15, 2021 | 13.87 | 13.87 | 0 | +0.00(+0.00%) | ||
Jul 14, 2021 | 13.87 | 13.87 | 0 | -0.05(-0.36%) | ||
Jul 13, 2021 | 13.92 | 13.92 | 0 | +0.01(+0.07%) | ||
Jul 12, 2021 | 13.91 | 13.91 | 0 | +0.05(+0.36%) | ||
Jul 09, 2021 | 13.86 | 13.86 | 0 | +0.06(+0.43%) | ||
Jul 08, 2021 | 13.80 | 13.80 | 0 | +0.01(+0.07%) | ||
Jul 07, 2021 | 13.79 | 13.79 | 0 | -0.02(-0.14%) | ||
Jul 06, 2021 | 13.81 | 13.81 | 0 | -0.10(-0.72%) | ||
Jul 02, 2021 | 13.91 | 13.91 | 0 | +0.00(+0.00%) | ||
Jul 01, 2021 | 13.91 | 13.91 | 0 | -0.01(-0.07%) | ||
Jun 30, 2021 | 13.92 | 13.92 | 0 | -0.02(-0.14%) | ||
Jun 29, 2021 | 13.94 | 13.94 | 0 | +0.03(+0.22%) | ||
Jun 28, 2021 | 13.91 | 13.91 | 0 | -0.08(-0.57%) | ||
Jun 25, 2021 | 13.99 | 13.99 | 0 | +0.05(+0.36%) | ||
Jun 24, 2021 | 13.94 | 13.94 | 0 | -0.03(-0.21%) | ||
Jun 23, 2021 | 13.97 | 13.97 | 0 | +0.02(+0.14%) | ||
Jun 22, 2021 | 13.95 | 13.95 | 0 | -0.01(-0.07%) | ||
Jun 21, 2021 | 13.96 | 13.96 | 0 | +0.04(+0.29%) | ||
Jun 18, 2021 | 13.92 | 13.92 | 0 | -0.05(-0.36%) | ||
Jun 17, 2021 | 13.97 | 13.97 | 0 | -0.08(-0.57%) | ||
Jun 16, 2021 | 14.05 | 14.05 | 0 | -0.03(-0.21%) | ||
Jun 15, 2021 | 14.08 | 14.08 | 0 | -0.01(-0.07%) | ||
Jun 14, 2021 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | ||
Jun 11, 2021 | 14.09 | 14.09 | 0 | -0.02(-0.14%) | ||
Jun 10, 2021 | 14.11 | 14.11 | 0 | +0.05(+0.36%) | ||
Jun 09, 2021 | 14.06 | 14.06 | 0 | -0.06(-0.42%) | ||
Jun 08, 2021 | 14.12 | 14.12 | 0 | -0.02(-0.14%) | ||
Jun 07, 2021 | 14.14 | 14.14 | 0 | +0.06(+0.43%) | ||
Jun 04, 2021 | 14.08 | 14.08 | 0 | -0.04(-0.28%) | ||
Jun 03, 2021 | 14.12 | 14.12 | 0 | +0.01(+0.07%) | ||
Jun 02, 2021 | 14.11 | 14.11 | 0 | -0.03(-0.21%) | ||
Jun 01, 2021 | 14.14 | 14.14 | 0 | +0.04(+0.28%) | ||
May 28, 2021 | 14.10 | 14.10 | 0 | -0.04(-0.28%) | ||
May 27, 2021 | 14.14 | 14.14 | 0 | +0.10(+0.71%) | ||
May 26, 2021 | 14.04 | 14.04 | 0 | -0.03(-0.21%) | ||
May 25, 2021 | 14.07 | 14.07 | 0 | -0.03(-0.21%) | ||
May 24, 2021 | 14.10 | 14.10 | 0 | +0.02(+0.14%) | ||
May 21, 2021 | 14.08 | 14.08 | 0 | +0.01(+0.07%) | ||
May 20, 2021 | 14.07 | 14.07 | 0 | -0.05(-0.35%) | ||
May 19, 2021 | 14.12 | 14.12 | 0 | -0.01(-0.07%) | ||
May 18, 2021 | 14.13 | 14.13 | 0 | -0.02(-0.14%) | ||
May 17, 2021 | 14.15 | 14.15 | 0 | +0.03(+0.21%) | ||
May 14, 2021 | 14.12 | 14.12 | 0 | +0.01(+0.07%) | ||
May 13, 2021 | 14.11 | 14.11 | 0 | -0.03(-0.21%) | ||
May 12, 2021 | 14.14 | 14.14 | 0 | +0.01(+0.07%) | ||
May 11, 2021 | 14.13 | 14.13 | 0 | +0.01(+0.07%) | ||
May 10, 2021 | 14.12 | 14.12 | 0 | +0.04(+0.28%) | ||
May 07, 2021 | 14.08 | 14.08 | 0 | +0.03(+0.21%) | ||
May 06, 2021 | 14.05 | 14.05 | 0 | +0.06(+0.43%) | ||
May 05, 2021 | 13.99 | 13.99 | 0 | +0.04(+0.29%) | ||
May 04, 2021 | 13.95 | 13.95 | 0 | -0.03(-0.21%) | ||
May 03, 2021 | 13.98 | 13.98 | 0 | +0.01(+0.07%) | ||
Apr 30, 2021 | 13.97 | 13.97 | 0 | -0.09(-0.64%) | ||
Apr 29, 2021 | 14.06 | 14.06 | 0 | +0.05(+0.36%) | ||
Apr 28, 2021 | 14.01 | 14.01 | 0 | +0.06(+0.43%) | ||
Apr 27, 2021 | 13.95 | 13.95 | 0 | +0.06(+0.43%) | ||
Apr 26, 2021 | 13.89 | 13.89 | 0 | +0.00(+0.00%) | ||
Apr 23, 2021 | 13.89 | 13.89 | 0 | +0.03(+0.22%) | ||
Apr 22, 2021 | 13.86 | 13.86 | 0 | -0.01(-0.07%) | ||
Apr 21, 2021 | 13.87 | 13.87 | 0 | +0.02(+0.14%) | ||
Apr 20, 2021 | 13.85 | 13.85 | 0 | -0.14(-1.00%) | ||
Apr 19, 2021 | 13.99 | 13.99 | 0 | +0.05(+0.36%) | ||
Apr 16, 2021 | 13.94 | 13.94 | 0 | +0.04(+0.29%) | ||
Apr 15, 2021 | 13.90 | 13.90 | 0 | -0.09(-0.64%) | ||
Apr 14, 2021 | 13.99 | 13.99 | 0 | +0.12(+0.87%) | ||
Apr 13, 2021 | 13.87 | 13.87 | 0 | -0.03(-0.22%) | ||
Apr 12, 2021 | 13.90 | 13.90 | 0 | +0.02(+0.14%) | ||
Apr 09, 2021 | 13.88 | 13.88 | 0 | +0.02(+0.14%) | ||
Apr 07, 2021 | 13.86 | 13.86 | 0 | +0.05(+0.36%) | ||
Apr 06, 2021 | 13.81 | 13.81 | 0 | +0.07(+0.51%) | ||
Apr 05, 2021 | 13.74 | 13.74 | 0 | +0.02(+0.15%) | ||
Apr 01, 2021 | 13.72 | 13.72 | 0 | -0.05(-0.36%) | ||
Mar 31, 2021 | 13.77 | 13.77 | 0 | -0.05(-0.36%) | ||
Mar 30, 2021 | 13.82 | 13.82 | 0 | -0.02(-0.14%) | ||
Mar 29, 2021 | 13.84 | 13.84 | 0 | +0.03(+0.22%) | ||
Mar 26, 2021 | 13.81 | 13.81 | 0 | +0.10(+0.73%) | ||
Mar 25, 2021 | 13.71 | 13.71 | 0 | -0.04(-0.29%) | ||
Mar 24, 2021 | 13.75 | 13.75 | 0 | -0.01(-0.07%) | ||
Mar 23, 2021 | 13.76 | 13.76 | 0 | -0.04(-0.29%) | ||
Mar 22, 2021 | 13.80 | 13.80 | 0 | +0.00(+0.00%) | ||
Mar 19, 2021 | 13.80 | 13.80 | 0 | -0.02(-0.14%) | ||
Mar 18, 2021 | 13.82 | 13.82 | 0 | -0.02(-0.14%) | ||
Mar 17, 2021 | 13.84 | 13.84 | 0 | +0.06(+0.44%) | ||
Mar 16, 2021 | 13.78 | 13.78 | 0 | +0.04(+0.29%) | ||
Mar 15, 2021 | 13.74 | 13.74 | 0 | -0.09(-0.65%) | ||
Mar 12, 2021 | 13.83 | 13.83 | 0 | +0.01(+0.07%) | ||
Mar 11, 2021 | 13.82 | 13.82 | 0 | +0.02(+0.14%) | ||
Mar 10, 2021 | 13.80 | 13.80 | 0 | +0.08(+0.58%) | ||
Mar 09, 2021 | 13.72 | 13.72 | 0 | -0.01(-0.07%) | ||
Mar 08, 2021 | 13.73 | 13.73 | 0 | +0.11(+0.81%) | ||
Mar 05, 2021 | 13.62 | 13.62 | 0 | -0.06(-0.44%) | ||
Mar 04, 2021 | 13.68 | 13.68 | 0 | -0.08(-0.58%) | ||
Mar 03, 2021 | 13.76 | 13.76 | 0 | +0.08(+0.58%) | ||
Mar 02, 2021 | 13.68 | 13.68 | 0 | -0.05(-0.36%) | ||
Mar 01, 2021 | 13.73 | 13.73 | 0 | +0.15(+1.10%) | ||
Feb 26, 2021 | 13.58 | 13.58 | 0 | -0.28(-2.02%) | ||
Feb 25, 2021 | 13.86 | 13.86 | 0 | +0.00(+0.00%) | ||
Feb 24, 2021 | 13.86 | 13.86 | 0 | +0.01(+0.07%) | ||
Feb 23, 2021 | 13.85 | 13.85 | 0 | +0.06(+0.44%) | ||
Feb 22, 2021 | 13.79 | 13.79 | 0 | -0.13(-0.93%) | ||
Feb 19, 2021 | 13.92 | 13.92 | 0 | +0.01(+0.07%) | ||
Feb 17, 2021 | 13.91 | 13.91 | 0 | -0.07(-0.50%) | ||
Feb 16, 2021 | 13.98 | 13.98 | 0 | +0.05(+0.36%) | ||
Feb 12, 2021 | 13.93 | 13.93 | 0 | +0.01(+0.07%) | ||
Feb 11, 2021 | 13.92 | 13.92 | 0 | +0.03(+0.22%) | ||
Feb 10, 2021 | 13.89 | 13.89 | 0 | -0.03(-0.22%) | ||
Feb 09, 2021 | 13.92 | 13.92 | 0 | +0.02(+0.14%) | ||
Feb 08, 2021 | 13.90 | 13.90 | 0 | +0.02(+0.14%) | ||
Feb 05, 2021 | 13.88 | 13.88 | 0 | +0.02(+0.14%) | ||
Feb 04, 2021 | 13.86 | 13.86 | 0 | -0.02(-0.14%) | ||
Feb 03, 2021 | 13.88 | 13.88 | 0 | +0.04(+0.29%) | ||
Feb 02, 2021 | 13.84 | 13.84 | 0 | +0.04(+0.29%) | ||
Feb 01, 2021 | 13.80 | 13.80 | 0 | -0.05(-0.36%) | ||
Jan 29, 2021 | 13.85 | 13.85 | 0 | -0.04(-0.29%) | ||
Jan 28, 2021 | 13.89 | 13.89 | 0 | +0.07(+0.51%) | ||
Jan 27, 2021 | 13.82 | 13.82 | 0 | -0.09(-0.65%) | ||
Jan 26, 2021 | 13.91 | 13.91 | 0 | +0.05(+0.36%) | ||
Jan 25, 2021 | 13.86 | 13.86 | 0 | -0.06(-0.43%) | ||
Jan 22, 2021 | 13.92 | 13.92 | 0 | -0.06(-0.43%) | ||
Jan 21, 2021 | 13.98 | 13.98 | 0 | +0.01(+0.07%) | ||
Jan 20, 2021 | 13.97 | 13.97 | 0 | +0.02(+0.14%) | ||
Jan 19, 2021 | 13.95 | 13.95 | 0 | +0.03(+0.22%) | ||
Jan 15, 2021 | 13.92 | 13.92 | 0 | +0.00(+0.00%) | ||
Jan 14, 2021 | 13.92 | 13.92 | 0 | -0.02(-0.14%) | ||
Jan 13, 2021 | 13.94 | 13.94 | 0 | -0.04(-0.29%) | ||
Jan 12, 2021 | 13.98 | 13.98 | 0 | +0.04(+0.29%) | ||
Jan 11, 2021 | 13.94 | 13.94 | 0 | -0.03(-0.21%) | ||
Jan 08, 2021 | 13.97 | 13.97 | 0 | -0.03(-0.21%) | ||
Jan 07, 2021 | 14.00 | 14.00 | 0 | -0.01(-0.07%) | ||
Jan 06, 2021 | 14.01 | 14.01 | 0 | +0.04(+0.29%) | ||
Jan 05, 2021 | 13.97 | 13.97 | 0 | +0.04(+0.29%) |