Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.00 | 0 | -0.31(-1.18%) | |||
Apr 25, 2022 | 26.31 | 0 | -0.84(-3.09%) | |||
Apr 21, 2022 | 27.15 | 65 | +0.00(+0.00%) | |||
Apr 20, 2022 | 27.15 | 27.15 | 27.15 | 27.15 | 200 | +0.00(+0.00%) |
Apr 19, 2022 | 27.15 | 27.15 | 27.15 | 27.15 | 200 | +0.15(+0.56%) |
Apr 14, 2022 | 27.00 | 0 | -0.35(-1.28%) | |||
Apr 13, 2022 | 27.35 | 27.35 | 27.35 | 27.35 | 200 | +0.00(+0.00%) |
Apr 05, 2022 | 27.35 | 0 | +0.85(+3.21%) | |||
Apr 04, 2022 | 28.00 | 28.00 | 26.50 | 26.50 | 914 | -3.50(-11.67%) |
Apr 01, 2022 | 27.96 | 30.00 | 27.96 | 30.00 | 512 | +2.20(+7.91%) |
Mar 31, 2022 | 27.80 | 27.80 | 27.80 | 27.80 | 511 | +0.70(+2.58%) |
Mar 30, 2022 | 26.45 | 27.10 | 26.35 | 27.10 | 4,668 | +0.45(+1.69%) |
Mar 29, 2022 | 26.65 | 26.65 | 26.65 | 26.65 | 846 | -0.10(-0.37%) |
Mar 28, 2022 | 27.13 | 27.13 | 26.75 | 26.75 | 1,950 | -0.75(-2.73%) |
Mar 25, 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 1,000 | +0.00(+0.00%) |
Mar 23, 2022 | 27.50 | 0 | +0.00(+0.00%) | |||
Mar 21, 2022 | 27.50 | 0 | +0.25(+0.92%) | |||
Mar 18, 2022 | 27.25 | 27.25 | 27.25 | 27.25 | 200 | -1.75(-6.03%) |
Mar 17, 2022 | 28.00 | 29.00 | 28.00 | 29.00 | 1,362 | +2.00(+7.41%) |
Mar 16, 2022 | 27.47 | 27.47 | 27.00 | 27.00 | 223 | -2.00(-6.90%) |
Mar 14, 2022 | 29.00 | 127 | +1.98(+7.33%) | |||
Mar 11, 2022 | 27.02 | 27.02 | 27.02 | 27.02 | 226 | -1.98(-6.83%) |
Mar 10, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 188 | +0.00(+0.00%) |
Mar 07, 2022 | 29.00 | 0 | -0.76(-2.55%) | |||
Feb 25, 2022 | 29.76 | 25 | +2.76(+10.22%) | |||
Feb 24, 2022 | 26.97 | 27.00 | 26.97 | 27.00 | 500 | +0.00(+0.00%) |
Feb 23, 2022 | 27.49 | 27.49 | 27.00 | 27.00 | 739 | -1.52(-5.33%) |
Feb 17, 2022 | 28.52 | 0 | -2.42(-7.82%) | |||
Feb 16, 2022 | 28.55 | 30.94 | 28.52 | 30.94 | 413 | +0.74(+2.45%) |
Feb 15, 2022 | 28.59 | 30.20 | 28.59 | 30.20 | 497 | +1.20(+4.14%) |
Feb 14, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 977 | -1.94(-6.27%) |
Feb 04, 2022 | 30.94 | 3 | +0.00(+0.00%) | |||
Feb 03, 2022 | 28.52 | 30.94 | 30.94 | 200 | -0.06(-0.19%) | |
Feb 02, 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 100 | -0.50(-1.59%) |
Feb 01, 2022 | 32.00 | 32.00 | 31.47 | 31.50 | 16,359 | +0.00(+0.00%) |
Jan 31, 2022 | 29.60 | 31.50 | 29.60 | 31.50 | 2,510 | +1.90(+6.42%) |
Jan 28, 2022 | 29.00 | 29.73 | 29.00 | 29.60 | 1,800 | +0.60(+2.07%) |
Jan 26, 2022 | 29.00 | 0 | -0.75(-2.52%) | |||
Jan 25, 2022 | 29.75 | 29.75 | 29.75 | 29.75 | 450 | +0.75(+2.59%) |
Jan 24, 2022 | 29.35 | 29.35 | 29.00 | 29.00 | 1,400 | -0.25(-0.85%) |
Jan 21, 2022 | 29.25 | 29.50 | 29.25 | 29.25 | 536 | -0.75(-2.50%) |
Jan 18, 2022 | 30.00 | 0 | +0.30(+1.01%) | |||
Jan 13, 2022 | 29.70 | 0 | +0.17(+0.58%) | |||
Jan 12, 2022 | 30.00 | 30.00 | 29.53 | 29.53 | 580 | -0.47(-1.57%) |
Jan 11, 2022 | 29.75 | 30.00 | 29.75 | 30.00 | 1,675 | -0.96(-3.10%) |
Jan 07, 2022 | 30.96 | 30.96 | 30.96 | 0 | +0.96(+3.20%) | |
Dec 31, 2021 | 30.00 | 30.00 | 30.00 | 100 | +0.04(+0.13%) | |
Dec 22, 2021 | 29.96 | 29.96 | 29.96 | 0 | +0.41(+1.39%) | |
Dec 20, 2021 | 29.55 | 29.55 | 29.55 | 191 | -1.45(-4.68%) | |
Dec 14, 2021 | 31.00 | 31.00 | 31.00 | 1 | +0.04(+0.13%) | |
Dec 13, 2021 | 30.96 | 30.96 | 30.96 | 30.96 | 100 | +0.46(+1.51%) |
Dec 09, 2021 | 30.50 | 30.50 | 30.50 | 0 | +0.39(+1.30%) | |
Dec 08, 2021 | 30.11 | 30.11 | 30.11 | 30.11 | 100 | +0.00(+0.00%) |
Dec 07, 2021 | 31.44 | 31.44 | 30.11 | 30.11 | 350 | -0.89(-2.87%) |
Dec 06, 2021 | 31.00 | 31.94 | 31.00 | 31.00 | 458 | +0.70(+2.31%) |
Dec 03, 2021 | 30.30 | 30.30 | 30.30 | 30.30 | 400 | -0.68(-2.19%) |
Dec 02, 2021 | 30.32 | 30.98 | 30.30 | 30.98 | 1,500 | -1.02(-3.19%) |
Nov 30, 2021 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) | |
Nov 29, 2021 | 32.00 | 32.00 | 32.00 | 32.00 | 101 | -0.50(-1.54%) |
Nov 24, 2021 | 32.50 | 32.50 | 32.50 | 0 | +1.24(+3.97%) | |
Nov 23, 2021 | 31.30 | 31.30 | 31.25 | 31.26 | 2,210 | -1.20(-3.70%) |
Nov 22, 2021 | 31.75 | 32.46 | 31.49 | 32.46 | 3,050 | +0.00(+0.00%) |
Nov 09, 2021 | 32.46 | 32.46 | 32.46 | 215 | +0.00(+0.00%) | |
Nov 05, 2021 | 32.46 | 32.46 | 32.46 | 0 | -0.04(-0.12%) | |
Nov 03, 2021 | 32.50 | 32.50 | 32.50 | 0 | -0.50(-1.52%) | |
Oct 28, 2021 | 33.00 | 33.00 | 33.00 | 0 | -0.94(-2.77%) | |
Oct 25, 2021 | 33.94 | 33.94 | 33.94 | 0 | -0.04(-0.12%) | |
Oct 22, 2021 | 31.77 | 33.98 | 31.75 | 33.98 | 400 | -1.02(-2.91%) |
Oct 18, 2021 | 35.00 | 35.00 | 35.00 | 6 | +2.00(+6.06%) | |
Oct 13, 2021 | 33.00 | 33.00 | 33.00 | 0 | +1.04(+3.25%) | |
Oct 12, 2021 | 32.00 | 32.00 | 30.25 | 31.96 | 1,328 | -0.04(-0.12%) |
Oct 11, 2021 | 31.50 | 34.96 | 30.20 | 32.00 | 2,223 | -3.00(-8.57%) |
Oct 07, 2021 | 35.00 | 35.00 | 35.00 | 0 | +2.25(+6.87%) | |
Oct 05, 2021 | 32.75 | 32.75 | 32.75 | 0 | +0.75(+2.34%) | |
Sep 30, 2021 | 32.00 | 32.00 | 32.00 | 65 | +0.00(+0.00%) | |
Sep 29, 2021 | 30.50 | 32.00 | 30.50 | 32.00 | 1,502 | +1.00(+3.23%) |
Sep 28, 2021 | 31.00 | 31.00 | 31.00 | 31.00 | 356 | -1.01(-3.16%) |
Sep 24, 2021 | 32.01 | 32.01 | 32.01 | 0 | +0.01(+0.03%) | |
Sep 20, 2021 | 32.00 | 32.00 | 32.00 | 0 | -0.50(-1.54%) | |
Sep 16, 2021 | 32.50 | 32.50 | 32.50 | 0 | -1.00(-2.99%) | |
Sep 15, 2021 | 33.50 | 33.50 | 33.50 | 33.50 | 118 | +0.00(+0.00%) |
Sep 14, 2021 | 34.00 | 34.00 | 33.50 | 33.50 | 752 | -0.50(-1.47%) |
Sep 13, 2021 | 34.00 | 34.00 | 34.00 | 34.00 | 1,000 | +0.55(+1.64%) |
Sep 07, 2021 | 33.45 | 33.45 | 33.45 | 0 | +0.00(+0.00%) | |
Sep 02, 2021 | 33.45 | 33.45 | 33.45 | 100 | -0.85(-2.48%) | |
Sep 01, 2021 | 34.37 | 34.40 | 34.10 | 34.30 | 1,478 | -0.70(-2.00%) |
Aug 31, 2021 | 34.50 | 35.00 | 34.50 | 35.00 | 675 | +0.00(+0.00%) |
Aug 30, 2021 | 35.00 | 35.00 | 35.00 | 35.00 | 688 | +0.00(+0.00%) |
Aug 26, 2021 | 35.00 | 35.00 | 35.00 | 200 | -0.66(-1.85%) | |
Aug 25, 2021 | 35.45 | 35.66 | 35.00 | 35.66 | 1,015 | +0.00(+0.00%) |
Aug 24, 2021 | 35.45 | 35.70 | 35.45 | 35.66 | 432 | +0.41(+1.16%) |
Aug 18, 2021 | 35.25 | 35.25 | 35.25 | 0 | +4.19(+13.49%) | |
Aug 17, 2021 | 32.50 | 32.50 | 31.06 | 31.06 | 220 | -3.94(-11.26%) |
Aug 13, 2021 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) | |
Aug 12, 2021 | 35.00 | 35.00 | 35.00 | 35.00 | 655 | +0.00(+0.00%) |
Aug 11, 2021 | 34.85 | 35.00 | 34.85 | 35.00 | 576 | +0.04(+0.11%) |
Aug 10, 2021 | 34.71 | 34.96 | 34.71 | 34.96 | 349 | +0.10(+0.29%) |
Aug 09, 2021 | 34.86 | 34.86 | 34.86 | 34.86 | 100 | -0.10(-0.29%) |
Aug 05, 2021 | 34.96 | 34.96 | 34.96 | 213 | +0.00(+0.00%) | |
Jul 28, 2021 | 34.96 | 34.96 | 34.96 | 0 | +1.96(+5.94%) | |
Jul 23, 2021 | 33.00 | 33.00 | 33.00 | 0 | -2.00(-5.71%) | |
Jul 22, 2021 | 35.00 | 35.00 | 35.00 | 35.00 | 200 | +0.00(+0.00%) |
Jul 21, 2021 | 35.00 | 35.00 | 35.00 | 35.00 | 119 | +0.04(+0.11%) |
Jul 19, 2021 | 34.96 | 34.96 | 34.96 | 0 | -0.04(-0.11%) | |
Jul 16, 2021 | 34.96 | 35.00 | 34.96 | 35.00 | 200 | +0.25(+0.72%) |
Jul 14, 2021 | 34.75 | 34.75 | 34.75 | 0 | +1.75(+5.30%) | |
Jul 12, 2021 | 33.00 | 33.00 | 33.00 | 4 | +1.00(+3.12%) | |
Jul 09, 2021 | 30.00 | 32.00 | 30.00 | 32.00 | 3,225 | +2.32(+7.82%) |
Jul 08, 2021 | 29.75 | 29.75 | 29.68 | 29.68 | 1,400 | -0.03(-0.10%) |
Jul 01, 2021 | 29.71 | 29.71 | 29.71 | 0 | -0.04(-0.13%) | |
Jun 30, 2021 | 29.75 | 29.75 | 29.75 | 29.75 | 102 | +1.25(+4.39%) |
Jun 29, 2021 | 28.50 | 28.50 | 28.50 | 28.50 | 679 | -0.43(-1.49%) |
Jun 24, 2021 | 28.93 | 28.93 | 28.93 | 18 | -0.03(-0.10%) | |
Jun 22, 2021 | 28.96 | 28.96 | 28.96 | 0 | +0.31(+1.08%) | |
Jun 21, 2021 | 28.50 | 28.65 | 28.50 | 28.65 | 2,300 | -0.35(-1.21%) |
Jun 16, 2021 | 29.00 | 29.00 | 29.00 | 0 | +0.10(+0.35%) | |
Jun 15, 2021 | 28.90 | 28.90 | 28.90 | 28.90 | 102 | -1.06(-3.54%) |
Jun 10, 2021 | 29.96 | 29.96 | 29.96 | 20 | -0.04(-0.13%) | |
Jun 04, 2021 | 30.00 | 30.00 | 30.00 | 0 | +2.00(+7.14%) | |
Jun 01, 2021 | 28.00 | 28.00 | 28.00 | 11 | +0.50(+1.82%) | |
May 28, 2021 | 27.50 | 27.50 | 27.50 | 27.50 | 280 | +0.04(+0.15%) |
May 24, 2021 | 27.46 | 27.46 | 27.46 | 2 | +0.00(+0.00%) | |
May 21, 2021 | 26.00 | 27.46 | 26.00 | 27.46 | 248 | -0.04(-0.15%) |
May 20, 2021 | 27.50 | 27.50 | 27.50 | 27.50 | 984 | +1.25(+4.76%) |
May 19, 2021 | 28.50 | 28.50 | 25.75 | 26.25 | 2,985 | -2.25(-7.89%) |
May 18, 2021 | 28.48 | 28.50 | 28.48 | 28.50 | 635 | +1.83(+6.86%) |
May 17, 2021 | 26.67 | 26.67 | 26.67 | 26.67 | 100 | -0.02(-0.07%) |
May 14, 2021 | 26.69 | 26.69 | 26.69 | 26.69 | 100 | +0.65(+2.50%) |
May 13, 2021 | 28.50 | 28.50 | 26.04 | 26.04 | 761 | -1.56(-5.65%) |
May 12, 2021 | 26.90 | 27.60 | 26.90 | 27.60 | 200 | -0.50(-1.78%) |
May 10, 2021 | 28.10 | 28.10 | 28.10 | 0 | -0.90(-3.10%) |