E.ON SE (ENAKF) stock
ENAKFOTCElectric, Gas & Sanitary ServicesAlso trades as EONGY
Last filing: 20-F on Mar 7, 2007
$20.06+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
E.ON share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$20.06
0.00% on the day
52-week range
$17.16 – $24.26
-17.3% from the high
Change over 52 weeks
+5.4%
From $19.04 on Oct 17, 2025
Average volume
273
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $20.06 | $20.06 | $20.06 | $20.06 | 0.00% | 0 |
| Oct 12, 2026 | $19.32 | $20.06 | $18.56 | $20.06 | +5.75% | 2,651 |
| Oct 5, 2026 | $20.89 | $20.89 | $18.41 | $18.97 | -9.19% | 469 |
| Sep 28, 2026 | $19.50 | $20.89 | $18.51 | $20.89 | +10.76% | 2,707 |
| Sep 21, 2026 | $19.86 | $19.86 | $18.86 | $18.86 | -5.04% | 455 |
| Sep 14, 2026 | $20.68 | $21.56 | $19.86 | $19.86 | -3.94% | 4,657 |
| Sep 8, 2026 | $19.51 | $21.55 | $19.51 | $20.68 | +5.97% | 2,647 |
| Aug 31, 2026 | $21.79 | $21.79 | $19.51 | $19.51 | -10.46% | 309 |
| Aug 24, 2026 | $21.56 | $21.79 | $21.56 | $21.79 | +1.07% | 1,218 |
| Aug 17, 2026 | $19.81 | $21.56 | $19.81 | $21.56 | +8.83% | 54 |
| Aug 10, 2026 | $21.25 | $21.36 | $19.81 | $19.81 | -6.78% | 197 |
| Aug 3, 2026 | $22.47 | $22.47 | $21.00 | $21.25 | -5.43% | 243 |
| Jul 27, 2026 | $22.66 | $22.67 | $20.96 | $22.47 | -2.27% | 3,224 |
| Jul 20, 2026 | $21.11 | $23.33 | $21.11 | $22.99 | +2.97% | 966 |
| Jul 13, 2026 | $21.26 | $22.33 | $21.26 | $22.33 | +5.03% | 559 |
| Jul 6, 2026 | $19.91 | $21.60 | $19.91 | $21.26 | +6.78% | 834 |
| Jun 29, 2026 | $19.91 | $19.91 | $19.91 | $19.91 | -3.68% | 300 |
| Jun 22, 2026 | $20.89 | $20.98 | $20.33 | $20.67 | +0.88% | 752 |
| Jun 15, 2026 | $22.57 | $22.57 | $20.49 | $20.49 | -9.22% | 1,578 |
| Jun 8, 2026 | $20.85 | $22.57 | $20.51 | $22.57 | +2.27% | 3,082 |
| Jun 1, 2026 | $20.42 | $22.07 | $20.42 | $22.07 | +5.56% | 522 |
| May 26, 2026 | $21.43 | $22.32 | $20.49 | $20.91 | -2.42% | 896 |
| May 18, 2026 | $21.58 | $21.58 | $20.45 | $21.43 | -0.71% | 5,967 |
| May 11, 2026 | $22.50 | $22.50 | $20.49 | $21.58 | -2.09% | 282 |
| May 4, 2026 | $21.73 | $22.04 | $21.73 | $22.04 | +1.43% | 16 |
| Apr 27, 2026 | $23.09 | $23.09 | $21.73 | $21.73 | -8.70% | 308 |
| Apr 20, 2026 | $22.80 | $23.80 | $22.60 | $23.80 | +4.39% | 538 |
| Apr 13, 2026 | $22.80 | $22.80 | $22.80 | $22.80 | 0.00% | 0 |
| Apr 6, 2026 | $23.49 | $23.49 | $22.80 | $22.80 | -2.94% | 100 |
| Mar 30, 2026 | $21.02 | $23.49 | $21.02 | $23.49 | +11.78% | 6,042 |
| Mar 23, 2026 | $21.39 | $21.72 | $21.02 | $21.02 | -1.73% | 9,551 |
| Mar 16, 2026 | $21.35 | $24.26 | $21.35 | $21.39 | +0.17% | 929 |
| Mar 9, 2026 | $21.88 | $21.88 | $21.35 | $21.35 | -7.34% | 1,203 |
| Mar 2, 2026 | $23.55 | $23.55 | $23.04 | $23.04 | -2.17% | 750 |
| Feb 23, 2026 | $23.27 | $23.55 | $23.27 | $23.55 | +1.20% | 39,993 |
| Feb 17, 2026 | $21.61 | $23.27 | $21.61 | $23.27 | +11.93% | 305 |
| Feb 9, 2026 | $20.16 | $22.70 | $20.16 | $20.79 | +3.13% | 39 |
| Feb 2, 2026 | $22.67 | $22.67 | $20.16 | $20.16 | -11.07% | 1,083 |
| Jan 26, 2026 | $20.67 | $22.67 | $20.67 | $22.67 | +9.57% | 4,318 |
| Jan 20, 2026 | $19.26 | $20.69 | $19.26 | $20.69 | +4.44% | 20,802 |
| Jan 12, 2026 | $20.66 | $20.67 | $19.34 | $19.81 | +1.28% | 13,725 |
| Jan 5, 2026 | $18.54 | $19.56 | $18.54 | $19.56 | -3.79% | 19 |
| Dec 29, 2025 | $19.18 | $20.33 | $18.11 | $20.33 | +11.03% | 1,093 |
| Dec 22, 2025 | $18.31 | $18.37 | $18.15 | $18.31 | -1.03% | 6,664 |
| Dec 15, 2025 | $17.16 | $18.50 | $17.16 | $18.50 | +7.81% | 1,099 |
| Dec 8, 2025 | $18.50 | $18.50 | $17.16 | $17.16 | -8.04% | 2,462 |
| Dec 1, 2025 | $18.66 | $18.66 | $18.66 | $18.66 | 0.00% | 0 |
| Nov 24, 2025 | $17.26 | $18.66 | $17.26 | $18.66 | +8.11% | 263 |
| Nov 17, 2025 | $17.26 | $17.26 | $17.26 | $17.26 | -7.50% | 1 |
| Nov 10, 2025 | $18.66 | $18.66 | $18.66 | $18.66 | +0.03% | 0 |
| Nov 3, 2025 | $19.25 | $19.25 | $18.31 | $18.66 | -2.58% | 863 |
| Oct 27, 2025 | $19.70 | $19.70 | $18.36 | $19.15 | -2.79% | 307 |
| Oct 20, 2025 | $19.32 | $19.70 | $19.32 | $19.70 | +3.47% | 41,566 |
| Oct 13, 2025 | $20.08 | $20.08 | $19.04 | $19.04 | -5.18% | 3,787 |
| Oct 6, 2025 | $19.66 | $20.08 | $19.66 | $20.08 | +2.14% | 100 |
| Sep 29, 2025 | $19.90 | $19.90 | $19.66 | $19.66 | +5.64% | 67,543 |
| Sep 22, 2025 | $18.68 | $18.68 | $18.61 | $18.61 | -0.37% | 43 |
| Sep 15, 2025 | $18.40 | $18.94 | $18.40 | $18.68 | +1.55% | 3,501 |
| Sep 8, 2025 | $19.30 | $19.30 | $18.40 | $18.40 | -4.69% | 944 |
| Sep 2, 2025 | $18.49 | $19.30 | $18.49 | $19.30 | +4.38% | 1,687 |
| Aug 25, 2025 | $17.96 | $18.49 | $17.96 | $18.49 | +2.95% | 1 |
| Aug 18, 2025 | $18.58 | $18.58 | $17.96 | $17.96 | -3.34% | 1 |
| Aug 11, 2025 | $18.58 | $18.58 | $18.58 | $18.58 | 0.00% | 0 |
| Aug 4, 2025 | $18.06 | $19.15 | $18.06 | $18.58 | +2.88% | 580 |
| Jul 28, 2025 | $19.44 | $19.45 | $18.06 | $18.06 | -1.69% | 26 |
| Jul 21, 2025 | $18.70 | $19.82 | $18.37 | $18.37 | -4.47% | 6,692 |
| Jul 14, 2025 | $18.79 | $19.23 | $18.79 | $19.23 | +2.40% | 42,181 |
| Jul 7, 2025 | $18.83 | $19.74 | $17.96 | $18.78 | -1.00% | 242 |
| Jun 30, 2025 | $18.55 | $18.97 | $18.55 | $18.97 | +2.26% | 62 |
| Jun 23, 2025 | $17.56 | $18.55 | $17.56 | $18.55 | +5.64% | 228 |
| Jun 16, 2025 | $17.56 | $17.56 | $17.56 | $17.56 | +0.17% | 13 |
| Jun 9, 2025 | $17.53 | $17.53 | $17.53 | $17.53 | 0.00% | 0 |
| Jun 2, 2025 | $17.53 | $17.53 | $17.53 | $17.53 | 0.00% | 0 |
| May 27, 2025 | $17.85 | $18.87 | $17.53 | $17.53 | -1.79% | 74 |
| May 19, 2025 | $17.06 | $17.85 | $17.00 | $17.85 | +4.63% | 212,781 |
| May 12, 2025 | $17.20 | $17.20 | $17.04 | $17.06 | -1.10% | 2,570 |
| May 5, 2025 | $17.25 | $17.25 | $17.25 | $17.25 | 0.00% | 0 |
| Apr 28, 2025 | $16.55 | $17.25 | $16.55 | $17.25 | +4.23% | 3,683 |
| Apr 21, 2025 | $17.06 | $18.35 | $16.55 | $16.55 | -2.99% | 36,116 |
| Apr 14, 2025 | $16.20 | $17.22 | $16.20 | $17.06 | +5.31% | 182 |
| Apr 7, 2025 | $14.87 | $16.20 | $14.40 | $16.20 | +7.28% | 4,632 |
| Mar 31, 2025 | $15.55 | $15.59 | $15.10 | $15.10 | -2.89% | 3,216 |
| Mar 24, 2025 | $14.29 | $15.55 | $14.29 | $15.55 | +8.82% | 5,397 |
| Mar 17, 2025 | $14.45 | $14.45 | $14.29 | $14.29 | +0.07% | 530 |
| Mar 10, 2025 | $14.45 | $14.45 | $13.92 | $14.28 | +0.28% | 1,424 |
| Mar 3, 2025 | $12.42 | $14.24 | $12.42 | $14.24 | +20.58% | 406 |
| Feb 24, 2025 | $11.81 | $11.81 | $11.81 | $11.81 | 0.00% | 0 |
| Feb 18, 2025 | $11.81 | $11.81 | $11.81 | $11.81 | 0.00% | 0 |
| Feb 10, 2025 | $11.61 | $11.81 | $11.61 | $11.81 | +1.72% | 18 |
| Feb 3, 2025 | $12.03 | $12.03 | $11.61 | $11.61 | +3.29% | 465 |
| Jan 27, 2025 | $11.68 | $11.68 | $11.24 | $11.24 | -3.77% | 3,199 |
| Jan 21, 2025 | $11.68 | $11.68 | $11.68 | $11.68 | +7.25% | 523 |
| Jan 13, 2025 | $11.10 | $11.10 | $10.83 | $10.89 | -0.77% | 381 |
| Jan 6, 2025 | $11.73 | $11.73 | $10.98 | $10.98 | -6.28% | 13,005 |
| Dec 30, 2024 | $11.65 | $11.71 | $11.65 | $11.71 | +0.52% | 67 |
| Dec 23, 2024 | $11.79 | $11.79 | $11.16 | $11.65 | +4.11% | 836 |
| Dec 16, 2024 | $12.44 | $12.44 | $11.19 | $11.19 | -9.98% | 39,061 |
| Dec 9, 2024 | $12.53 | $12.79 | $12.24 | $12.43 | -0.80% | 5,234 |
| Dec 2, 2024 | $12.71 | $12.76 | $12.53 | $12.53 | -1.42% | 5,789 |
| Nov 25, 2024 | $12.13 | $12.71 | $12.13 | $12.71 | +4.78% | 1 |
| Nov 18, 2024 | $12.37 | $12.51 | $12.13 | $12.13 | -1.25% | 24,076 |
| Nov 11, 2024 | $13.24 | $13.24 | $12.28 | $12.28 | -7.22% | 2,598 |
| Nov 4, 2024 | $13.94 | $13.94 | $12.71 | $13.24 | -5.50% | 175 |
| Oct 28, 2024 | $13.31 | $14.01 | $13.01 | $14.01 | +5.26% | 105 |
| Oct 21, 2024 | $13.66 | $14.05 | $13.31 | $13.31 | -2.92% | 1,057 |
| Oct 14, 2024 | $13.71 | $13.71 | $13.71 | $13.71 | 0.00% | 1,000 |
| Oct 7, 2024 | $13.96 | $14.59 | $13.71 | $13.71 | -1.79% | 8,100 |
| Sep 30, 2024 | $14.63 | $14.63 | $13.96 | $13.96 | -4.58% | 34,500 |
| Sep 23, 2024 | $15.24 | $15.34 | $14.46 | $14.63 | -0.14% | 1,500 |
| Sep 16, 2024 | $15.00 | $15.09 | $14.65 | $14.65 | -0.81% | 10,000 |
| Sep 9, 2024 | $14.65 | $14.77 | $14.65 | $14.77 | +0.82% | 2,900 |
| Sep 3, 2024 | $14.71 | $14.71 | $14.20 | $14.65 | +3.39% | 2,900 |
| Aug 26, 2024 | $13.56 | $14.17 | $13.56 | $14.17 | +4.50% | 3,400 |
| Aug 19, 2024 | $13.03 | $13.78 | $13.03 | $13.56 | +4.07% | 11,700 |
| Aug 12, 2024 | $12.91 | $13.84 | $12.91 | $13.03 | -6.86% | 7,500 |
| Aug 5, 2024 | $13.99 | $13.99 | $13.99 | $13.99 | +1.23% | 800 |
| Jul 29, 2024 | $14.27 | $14.27 | $13.62 | $13.82 | -4.62% | 1,200 |
| Jul 22, 2024 | $13.31 | $14.49 | $13.31 | $14.49 | +8.87% | 6,400 |
| Jul 15, 2024 | $13.56 | $13.56 | $13.05 | $13.31 | -1.84% | 900 |
| Jul 8, 2024 | $12.91 | $13.72 | $12.91 | $13.56 | +5.03% | 2,400 |
| Jul 1, 2024 | $12.89 | $13.32 | $12.89 | $12.91 | +0.16% | 100 |
| Jun 24, 2024 | $13.89 | $13.89 | $12.89 | $12.89 | -0.54% | 400 |
| Jun 17, 2024 | $12.76 | $13.35 | $12.76 | $12.96 | +1.57% | 2,800 |
| Jun 10, 2024 | $13.85 | $13.85 | $12.76 | $12.76 | -7.87% | 39,900 |
| Jun 3, 2024 | $12.96 | $13.97 | $12.96 | $13.85 | +6.87% | 200 |
| May 28, 2024 | $13.64 | $13.64 | $12.74 | $12.96 | +0.62% | 300 |
| May 20, 2024 | $13.94 | $13.94 | $12.88 | $12.88 | -7.07% | 2,500 |
| May 13, 2024 | $14.55 | $14.58 | $13.83 | $13.86 | -4.74% | 9,800 |
| May 6, 2024 | $13.51 | $14.55 | $13.51 | $14.55 | +11.84% | 1,600 |
| Apr 29, 2024 | $13.55 | $13.55 | $13.01 | $13.01 | +1.56% | 500 |
| Apr 22, 2024 | $13.01 | $13.01 | $12.81 | $12.81 | -1.54% | 900 |
| Apr 15, 2024 | $13.11 | $13.39 | $12.37 | $13.01 | -2.18% | 1,200 |
| Apr 8, 2024 | $13.19 | $13.52 | $13.19 | $13.30 | -4.39% | 400 |
| Apr 1, 2024 | $13.87 | $14.34 | $13.41 | $13.91 | +0.22% | 2,500 |
| Mar 25, 2024 | $13.60 | $13.91 | $13.60 | $13.88 | -0.72% | 1,500 |
| Mar 18, 2024 | $13.66 | $13.98 | $13.59 | $13.98 | +1.45% | 5,100 |
| Mar 11, 2024 | $13.08 | $13.78 | $13.08 | $13.78 | +4.95% | 1,000 |
| Mar 4, 2024 | $12.76 | $13.13 | $12.76 | $13.13 | +2.18% | 300 |
| Feb 26, 2024 | $12.76 | $12.85 | $12.76 | $12.85 | +0.63% | 6,700 |
| Feb 20, 2024 | $12.97 | $13.05 | $12.77 | $12.77 | +0.79% | 6,300 |
| Feb 12, 2024 | $12.93 | $12.93 | $12.48 | $12.67 | -1.71% | 8,200 |
| Feb 5, 2024 | $13.12 | $13.12 | $12.82 | $12.89 | -6.86% | 7,300 |
| Jan 29, 2024 | $13.37 | $13.84 | $13.37 | $13.84 | +2.98% | 300 |
| Jan 22, 2024 | $13.62 | $13.62 | $13.35 | $13.44 | -2.18% | 3,200 |
| Jan 16, 2024 | $13.74 | $13.74 | $13.74 | $13.74 | 0.00% | 10,000 |
| Jan 8, 2024 | $13.74 | $13.74 | $13.74 | $13.74 | +2.08% | 16,200 |
| Jan 2, 2024 | $13.46 | $13.46 | $13.46 | $13.46 | 0.00% | 10,700 |
| Dec 26, 2023 | $13.71 | $13.71 | $12.90 | $13.46 | -1.82% | 1,600 |
| Dec 18, 2023 | $13.42 | $13.75 | $13.26 | $13.71 | +0.37% | 300 |
| Dec 11, 2023 | $13.43 | $13.84 | $13.43 | $13.66 | +2.86% | 10,300 |
| Dec 4, 2023 | $13.06 | $13.28 | $13.06 | $13.28 | +1.68% | 4,800 |
| Nov 27, 2023 | $13.32 | $13.52 | $13.06 | $13.06 | +0.15% | 3,100 |
| Nov 20, 2023 | $12.00 | $13.04 | $12.00 | $13.04 | +8.67% | 9,900 |
| Nov 13, 2023 | $11.82 | $12.00 | $11.82 | $12.00 | +1.52% | 1,200 |
| Nov 6, 2023 | $12.10 | $12.10 | $11.82 | $11.82 | -2.31% | 500 |
| Oct 30, 2023 | $11.65 | $12.10 | $11.65 | $12.10 | +3.86% | 2,600 |
| Oct 23, 2023 | $11.65 | $11.65 | $11.65 | $11.65 | 0.00% | 0 |
| Oct 16, 2023 | $11.45 | $11.65 | $11.45 | $11.65 | +1.75% | 100 |
| Oct 9, 2023 | $11.45 | $11.45 | $11.45 | $11.45 | +2.88% | 100 |
| Oct 2, 2023 | $11.73 | $11.73 | $10.99 | $11.13 | -5.12% | 300 |
| Sep 25, 2023 | $11.99 | $11.99 | $11.73 | $11.73 | -2.17% | 14,900 |
| Sep 18, 2023 | $11.99 | $11.99 | $11.99 | $11.99 | 0.00% | 0 |
| Sep 11, 2023 | $11.95 | $12.34 | $11.95 | $11.99 | +0.33% | 2,100 |
| Sep 5, 2023 | $12.14 | $12.40 | $11.95 | $11.95 | -1.57% | 8,500 |
| Aug 28, 2023 | $11.67 | $12.14 | $11.67 | $12.14 | +4.03% | 7,600 |
| Aug 21, 2023 | $11.67 | $11.67 | $11.67 | $11.67 | 0.00% | 3,200 |
| Aug 14, 2023 | $12.13 | $12.13 | $11.67 | $11.67 | -3.79% | 1,000 |
| Aug 7, 2023 | $12.05 | $12.13 | $12.05 | $12.13 | +0.41% | 200 |
| Jul 31, 2023 | $12.65 | $12.65 | $12.08 | $12.08 | -4.51% | 100 |
| Jul 24, 2023 | $12.42 | $12.65 | $12.42 | $12.65 | +1.85% | 100 |
| Jul 17, 2023 | $12.42 | $12.42 | $12.42 | $12.42 | 0.00% | 2,800 |
| Jul 10, 2023 | $12.04 | $12.42 | $12.04 | $12.42 | +0.81% | 10,400 |
| Jul 3, 2023 | $12.48 | $12.60 | $12.32 | $12.32 | -1.28% | 34,400 |
| Jun 26, 2023 | $12.25 | $12.48 | $12.25 | $12.48 | +1.88% | 700 |
| Jun 20, 2023 | $12.25 | $12.25 | $12.25 | $12.25 | 0.00% | 0 |
| Jun 12, 2023 | $12.34 | $12.34 | $12.01 | $12.25 | -0.73% | 3,100 |
| Jun 5, 2023 | $11.84 | $12.34 | $11.77 | $12.34 | +4.22% | 7,600 |
| May 30, 2023 | $11.84 | $11.84 | $11.84 | $11.84 | 0.00% | 5,300 |
| May 22, 2023 | $12.28 | $12.28 | $11.84 | $11.84 | -4.13% | 3,300 |
| May 15, 2023 | $13.07 | $13.07 | $12.35 | $12.35 | -5.51% | 1,300 |
| May 8, 2023 | $13.17 | $13.17 | $13.07 | $13.07 | -0.76% | 100 |
| May 1, 2023 | $13.17 | $13.17 | $13.17 | $13.17 | 0.00% | 4,500 |
| Apr 24, 2023 | $13.26 | $13.26 | $13.17 | $13.17 | -0.68% | 20,600 |
| Apr 17, 2023 | $12.88 | $13.26 | $12.88 | $13.26 | +1.53% | 1,700 |
| Apr 10, 2023 | $13.14 | $13.14 | $13.06 | $13.06 | +1.40% | 2,400 |
| Apr 3, 2023 | $12.33 | $13.02 | $12.33 | $12.88 | +4.46% | 6,700 |
| Mar 27, 2023 | $11.84 | $12.42 | $11.84 | $12.33 | +5.12% | 61,300 |
| Mar 20, 2023 | $11.49 | $11.73 | $11.49 | $11.73 | +4.27% | 700 |
| Mar 13, 2023 | $10.96 | $11.25 | $10.96 | $11.25 | +2.65% | 7,400 |
| Mar 6, 2023 | $11.09 | $11.09 | $10.96 | $10.96 | +1.58% | 600 |
| Feb 27, 2023 | $11.02 | $11.06 | $10.73 | $10.79 | +1.60% | 9,300 |
| Feb 21, 2023 | $10.62 | $10.62 | $10.62 | $10.62 | 0.00% | 0 |
| Feb 13, 2023 | $10.68 | $10.83 | $10.62 | $10.62 | -1.85% | 1,000 |
| Feb 6, 2023 | $10.51 | $10.82 | $10.51 | $10.82 | -1.10% | 24,400 |
| Jan 30, 2023 | $10.92 | $10.94 | $10.92 | $10.94 | +0.74% | 37,800 |
| Jan 23, 2023 | $10.71 | $11.00 | $10.71 | $10.86 | +1.40% | 1,700 |
| Jan 17, 2023 | $10.73 | $10.73 | $10.65 | $10.71 | -0.37% | 300 |
| Jan 9, 2023 | $10.49 | $10.80 | $10.49 | $10.75 | +2.77% | 17,800 |
| Jan 3, 2023 | $9.88 | $10.46 | $9.88 | $10.46 | +5.87% | 19,600 |
| Dec 27, 2022 | $9.70 | $9.88 | $9.70 | $9.88 | +1.86% | 6,600 |
| Dec 19, 2022 | $9.87 | $9.87 | $9.65 | $9.70 | -1.72% | 1,200 |
| Dec 12, 2022 | $9.64 | $9.87 | $9.64 | $9.87 | +1.54% | 1,300 |
| Dec 5, 2022 | $9.53 | $9.72 | $9.53 | $9.72 | -0.41% | 2,000 |
| Nov 28, 2022 | $9.43 | $9.76 | $9.27 | $9.76 | +4.05% | 27,800 |
| Nov 21, 2022 | $9.31 | $9.38 | $9.31 | $9.38 | +1.52% | 2,900 |
| Nov 14, 2022 | $9.24 | $9.24 | $9.24 | $9.24 | 0.00% | 31,500 |
| Nov 7, 2022 | $8.58 | $9.24 | $8.58 | $9.24 | +7.57% | 200 |
| Oct 31, 2022 | $8.08 | $8.59 | $8.08 | $8.59 | +6.31% | 400 |
| Oct 24, 2022 | $7.58 | $8.08 | $7.58 | $8.08 | +6.60% | 100 |
| Oct 17, 2022 | $7.94 | $8.12 | $7.58 | $7.58 | +0.66% | 43,000 |
| Oct 10, 2022 | $7.75 | $7.75 | $7.53 | $7.53 | -5.52% | 92,300 |
| Oct 3, 2022 | $8.05 | $8.05 | $7.97 | $7.97 | -0.99% | 200 |
| Sep 26, 2022 | $8.05 | $8.05 | $8.05 | $8.05 | 0.00% | 400 |
| Sep 19, 2022 | $9.05 | $9.05 | $8.05 | $8.05 | -11.05% | 4,100 |
| Sep 12, 2022 | $9.05 | $9.05 | $9.05 | $9.05 | 0.00% | 31,600 |
| Sep 6, 2022 | $9.05 | $9.05 | $9.05 | $9.05 | +5.97% | 5,700 |
| Aug 29, 2022 | $8.12 | $8.58 | $8.12 | $8.54 | -3.17% | 268,400 |
| Aug 22, 2022 | $8.97 | $8.99 | $8.29 | $8.82 | -5.16% | 17,500 |
| Aug 15, 2022 | $9.51 | $9.76 | $9.30 | $9.30 | -2.21% | 30,300 |
| Aug 8, 2022 | $9.22 | $9.51 | $9.01 | $9.51 | +6.38% | 16,800 |
| Aug 1, 2022 | $9.05 | $9.05 | $8.94 | $8.94 | +6.18% | 46,200 |
| Jul 25, 2022 | $8.41 | $8.74 | $8.28 | $8.42 | +0.12% | 21,200 |
| Jul 18, 2022 | $8.16 | $8.41 | $8.16 | $8.41 | +3.06% | 34,000 |
| Jul 11, 2022 | $8.27 | $8.27 | $7.94 | $8.16 | -1.33% | 84,100 |
| Jul 5, 2022 | $8.49 | $8.49 | $7.99 | $8.27 | -3.84% | 18,300 |
| Jun 27, 2022 | $9.09 | $9.09 | $8.52 | $8.60 | -5.81% | 11,700 |
| Jun 21, 2022 | $9.35 | $9.35 | $9.01 | $9.13 | +0.77% | 35,100 |
| Jun 13, 2022 | $9.52 | $9.70 | $8.98 | $9.06 | -9.22% | 19,800 |
| Jun 6, 2022 | $10.41 | $10.41 | $9.74 | $9.98 | -4.13% | 20,100 |
| May 31, 2022 | $10.40 | $10.41 | $10.10 | $10.41 | +0.10% | 200 |
| May 23, 2022 | $10.74 | $10.74 | $10.40 | $10.40 | -4.85% | 1,000 |
| May 16, 2022 | $10.25 | $10.93 | $10.25 | $10.93 | +6.84% | 5,600 |
| May 9, 2022 | $10.26 | $10.79 | $10.02 | $10.23 | +0.10% | 10,700 |
| May 2, 2022 | $10.38 | $10.38 | $10.19 | $10.22 | -2.67% | 13,700 |
| Apr 25, 2022 | $11.00 | $11.00 | $10.44 | $10.50 | -4.02% | 300 |
| Apr 18, 2022 | $11.12 | $11.12 | $10.86 | $10.94 | +1.67% | 2,500 |
| Apr 11, 2022 | $11.48 | $11.48 | $10.76 | $10.76 | -6.27% | 3,400 |
| Apr 4, 2022 | $11.36 | $11.48 | $10.89 | $11.48 | -2.79% | 1,000 |
| Mar 28, 2022 | $11.81 | $11.81 | $11.81 | $11.81 | +2.07% | 1,700 |
| Mar 21, 2022 | $11.78 | $11.78 | $11.55 | $11.57 | +0.87% | 26,500 |
| Mar 14, 2022 | $11.19 | $12.12 | $11.19 | $11.47 | +2.50% | 3,800 |
| Mar 7, 2022 | $12.56 | $12.56 | $10.96 | $11.19 | -10.91% | 18,200 |
| Feb 28, 2022 | $13.31 | $13.31 | $12.04 | $12.56 | -5.63% | 1,100 |
| Feb 22, 2022 | $13.33 | $13.33 | $12.70 | $13.31 | -3.69% | 2,000 |
| Feb 14, 2022 | $13.83 | $13.83 | $13.82 | $13.82 | -0.07% | 1,500 |
| Feb 7, 2022 | $13.78 | $13.83 | $13.78 | $13.83 | +0.36% | 10,500 |
| Jan 31, 2022 | $13.84 | $14.08 | $13.51 | $13.78 | -0.43% | 2,400 |
| Jan 24, 2022 | $13.40 | $13.84 | $13.40 | $13.84 | +2.29% | 15,400 |
| Jan 18, 2022 | $13.60 | $13.90 | $13.53 | $13.53 | -1.60% | 10,000 |
| Jan 10, 2022 | $12.93 | $13.85 | $12.93 | $13.75 | +3.00% | 9,400 |
| Jan 3, 2022 | $13.68 | $14.16 | $13.35 | $13.35 | -1.18% | 9,100 |
| Dec 27, 2021 | $13.84 | $13.84 | $13.51 | $13.51 | -1.17% | 300 |
| Dec 20, 2021 | $13.57 | $13.67 | $13.57 | $13.67 | +0.74% | 2,000 |
| Dec 13, 2021 | $13.16 | $13.57 | $12.60 | $13.57 | +5.85% | 2,300 |
| Dec 6, 2021 | $12.41 | $12.82 | $12.41 | $12.82 | +7.37% | 6,100 |
| Nov 29, 2021 | $12.25 | $12.41 | $11.94 | $11.94 | -2.53% | 1,100 |
| Nov 22, 2021 | $12.37 | $12.37 | $11.97 | $12.25 | -2.16% | 2,500 |
| Nov 15, 2021 | $12.82 | $12.82 | $12.52 | $12.52 | -2.80% | 9,600 |
| Nov 8, 2021 | $12.88 | $12.88 | $12.88 | $12.88 | 0.00% | 25,600 |
| Nov 1, 2021 | $12.88 | $12.88 | $12.88 | $12.88 | +5.23% | 100 |
| Oct 25, 2021 | $12.24 | $12.24 | $12.24 | $12.24 | 0.00% | 0 |
| Oct 18, 2021 | $12.23 | $12.24 | $12.23 | $12.24 | -0.16% | 9,800 |
| Oct 11, 2021 | $12.00 | $12.26 | $11.96 | $12.26 | -6.20% | 7,400 |
| Oct 4, 2021 | $12.59 | $13.07 | $12.59 | $13.07 | +3.32% | 86,700 |
| Sep 27, 2021 | $12.48 | $12.65 | $12.30 | $12.65 | -3.36% | 3,100 |
| Sep 20, 2021 | $12.53 | $13.24 | $12.53 | $13.09 | -1.95% | 12,100 |
| Sep 13, 2021 | $13.35 | $13.35 | $13.35 | $13.35 | 0.00% | 0 |
| Sep 7, 2021 | $12.82 | $13.36 | $12.82 | $13.35 | +0.23% | 600 |
| Aug 30, 2021 | $13.03 | $13.32 | $12.95 | $13.32 | +0.38% | 1,600 |
| Aug 23, 2021 | $13.34 | $13.34 | $13.27 | $13.27 | -2.57% | 15,200 |
| Aug 16, 2021 | $13.32 | $13.70 | $12.49 | $13.62 | +13.22% | 9,300 |
| Aug 9, 2021 | $11.89 | $12.03 | $11.89 | $12.03 | +1.18% | 5,800 |
| Aug 2, 2021 | $12.07 | $12.87 | $11.89 | $11.89 | -1.49% | 500 |
| Jul 26, 2021 | $12.49 | $12.49 | $12.07 | $12.07 | -3.36% | 300 |
| Jul 19, 2021 | $12.16 | $12.49 | $12.16 | $12.49 | +2.80% | 300 |
| Jul 12, 2021 | $12.00 | $12.15 | $12.00 | $12.15 | +1.25% | 600 |
| Jul 6, 2021 | $11.71 | $12.22 | $11.71 | $12.00 | +2.48% | 2,100 |
| Jun 28, 2021 | $11.79 | $11.79 | $11.40 | $11.71 | -0.68% | 81,700 |
| Jun 21, 2021 | $12.37 | $12.37 | $11.79 | $11.79 | -0.67% | 300 |
| Jun 14, 2021 | $11.83 | $12.77 | $11.83 | $11.87 | -0.25% | 900 |
| Jun 7, 2021 | $11.71 | $11.90 | $11.60 | $11.90 | +1.02% | 2,100 |
| Jun 1, 2021 | $12.32 | $12.80 | $11.60 | $11.78 | -4.38% | 200 |
| May 24, 2021 | $12.97 | $12.97 | $12.09 | $12.32 | -5.01% | 14,100 |
| May 17, 2021 | $13.15 | $13.37 | $12.83 | $12.97 | -2.11% | 3,300 |
| May 10, 2021 | $12.72 | $13.45 | $12.72 | $13.25 | +4.17% | 67,600 |
| May 3, 2021 | $12.16 | $12.72 | $12.16 | $12.72 | +4.61% | 5,600 |
| Apr 26, 2021 | $12.07 | $12.16 | $12.07 | $12.16 | -0.25% | 6,700 |
| Apr 19, 2021 | $12.08 | $12.19 | $11.98 | $12.19 | +2.01% | 4,500 |
| Apr 12, 2021 | $11.92 | $11.95 | $11.92 | $11.95 | +4.64% | 2,000 |
| Apr 5, 2021 | $11.42 | $11.42 | $11.42 | $11.42 | 0.00% | 0 |
| Mar 29, 2021 | $10.47 | $11.42 | $10.47 | $11.42 | +9.07% | 500 |
| Mar 22, 2021 | $10.47 | $10.47 | $10.47 | $10.47 | 0.00% | 26,400 |
| Mar 15, 2021 | $10.54 | $10.54 | $10.47 | $10.47 | -1.23% | 3,000 |
| Mar 8, 2021 | $10.15 | $10.60 | $10.15 | $10.60 | +4.13% | 16,100 |
| Mar 1, 2021 | $10.24 | $10.24 | $10.18 | $10.18 | -0.59% | 200 |
| Feb 22, 2021 | $10.48 | $10.48 | $10.24 | $10.24 | -2.94% | 15,100 |
| Feb 16, 2021 | $10.62 | $10.62 | $10.47 | $10.55 | -0.66% | 2,800 |
| Feb 8, 2021 | $10.52 | $10.62 | $10.52 | $10.62 | +0.95% | 401,600 |
| Feb 1, 2021 | $10.81 | $10.81 | $10.52 | $10.52 | -2.68% | 11,300 |
| Jan 25, 2021 | $10.61 | $10.81 | $10.56 | $10.81 | +1.98% | 93,200 |
| Jan 19, 2021 | $10.79 | $10.79 | $10.60 | $10.60 | -1.76% | 85,400 |
| Jan 11, 2021 | $11.08 | $11.08 | $10.59 | $10.79 | -4.00% | 7,200 |
| Jan 4, 2021 | $10.78 | $11.29 | $10.78 | $11.24 | +4.27% | 1,800 |
| Dec 28, 2020 | $11.42 | $11.42 | $10.78 | $10.78 | -1.46% | 15,600 |
| Dec 21, 2020 | $11.26 | $11.26 | $10.94 | $10.94 | -2.84% | 600 |
| Dec 14, 2020 | $10.86 | $11.26 | $10.69 | $11.26 | +4.84% | 31,300 |
| Dec 7, 2020 | $10.92 | $11.20 | $10.74 | $10.74 | +0.19% | 279,000 |
| Nov 30, 2020 | $10.72 | $10.72 | $10.72 | $10.72 | -1.20% | 100 |
| Nov 23, 2020 | $10.85 | $10.85 | $10.85 | $10.85 | 0.00% | 0 |
| Nov 16, 2020 | $10.95 | $10.95 | $10.85 | $10.85 | -3.64% | 200 |
| Nov 9, 2020 | $11.00 | $11.26 | $11.00 | $11.26 | +2.55% | 160,800 |
| Nov 2, 2020 | $10.48 | $10.98 | $10.45 | $10.98 | +4.77% | 10,300 |
| Oct 26, 2020 | $11.02 | $11.02 | $10.33 | $10.48 | -6.84% | 1,400 |
| Oct 19, 2020 | $11.36 | $11.36 | $11.25 | $11.25 | 0.00% | 400 |
| Oct 12, 2020 | $11.61 | $11.61 | $11.25 | $11.25 | -3.10% | 800 |
| Oct 5, 2020 | $11.35 | $11.61 | $11.35 | $11.61 | +2.29% | 1,100 |
| Sep 28, 2020 | $10.74 | $11.35 | $10.74 | $11.35 | +5.68% | 2,500 |
| Sep 21, 2020 | $11.82 | $11.82 | $10.74 | $10.74 | -9.14% | 400 |
| Sep 14, 2020 | $11.82 | $11.82 | $11.82 | $11.82 | 0.00% | 15,000 |
| Sep 8, 2020 | $11.82 | $11.82 | $11.82 | $11.82 | 0.00% | 0 |
| Aug 31, 2020 | $11.73 | $11.82 | $11.73 | $11.82 | +0.77% | 2,200 |
| Aug 24, 2020 | $11.64 | $12.02 | $11.64 | $11.73 | +0.77% | 45,500 |
| Aug 17, 2020 | $11.68 | $12.00 | $11.64 | $11.64 | +0.87% | 166,600 |
| Aug 10, 2020 | $11.62 | $11.62 | $11.54 | $11.54 | -1.37% | 200 |
| Aug 3, 2020 | $11.70 | $11.70 | $11.70 | $11.70 | 0.00% | 0 |
| Jul 27, 2020 | $12.03 | $12.03 | $11.70 | $11.70 | -2.74% | 100 |
| Jul 20, 2020 | $12.03 | $12.03 | $12.03 | $12.03 | +1.52% | 4,500 |
| Jul 13, 2020 | $11.59 | $12.00 | $11.59 | $11.85 | +2.24% | 44,100 |
| Jul 6, 2020 | $11.72 | $11.72 | $11.59 | $11.59 | +4.60% | 2,200 |
| Jun 29, 2020 | $10.99 | $11.08 | $10.99 | $11.08 | -1.77% | 2,300 |
| Jun 22, 2020 | $11.14 | $11.28 | $11.14 | $11.28 | +1.26% | 100 |
| Jun 15, 2020 | $11.00 | $11.14 | $10.95 | $11.14 | +1.27% | 8,500 |
| Jun 8, 2020 | $11.67 | $11.67 | $11.00 | $11.00 | +1.66% | 2,200 |
| Jun 1, 2020 | $10.82 | $10.82 | $10.82 | $10.82 | 0.00% | 0 |
| May 26, 2020 | $10.16 | $10.87 | $10.16 | $10.82 | +6.50% | 7,900 |
| May 18, 2020 | $10.16 | $10.16 | $10.16 | $10.16 | +2.63% | 100 |
| May 11, 2020 | $10.01 | $10.01 | $9.90 | $9.90 | -1.10% | 100 |
| May 4, 2020 | $9.45 | $10.01 | $9.45 | $10.01 | +5.93% | 200 |
| Apr 27, 2020 | $9.45 | $9.45 | $9.45 | $9.45 | -1.87% | 3,000 |
| Apr 20, 2020 | $9.63 | $9.63 | $9.63 | $9.63 | 0.00% | 0 |
| Apr 13, 2020 | $9.60 | $9.63 | $9.60 | $9.63 | +0.31% | 218,700 |
| Apr 6, 2020 | $10.19 | $10.19 | $9.42 | $9.60 | -5.79% | 2,100 |
| Mar 30, 2020 | $10.19 | $10.19 | $10.19 | $10.19 | +0.20% | 8,400 |
| Mar 23, 2020 | $8.51 | $10.17 | $8.51 | $10.17 | +5.83% | 24,500 |
| Mar 16, 2020 | $12.42 | $12.42 | $9.61 | $9.61 | -22.62% | 1,300 |
| Mar 9, 2020 | $12.42 | $12.42 | $12.42 | $12.42 | 0.00% | 0 |
| Mar 2, 2020 | $11.74 | $12.42 | $11.74 | $12.42 | +7.07% | 44,800 |
| Feb 24, 2020 | $11.97 | $12.03 | $11.60 | $11.60 | -3.97% | 10,000 |
| Feb 18, 2020 | $11.96 | $12.11 | $11.96 | $12.08 | +1.00% | 2,100 |
| Feb 10, 2020 | $11.67 | $11.96 | $11.67 | $11.96 | +2.93% | 3,800 |
| Feb 3, 2020 | $11.48 | $11.62 | $11.44 | $11.62 | +3.20% | 95,400 |
| Jan 27, 2020 | $11.28 | $11.32 | $11.26 | $11.26 | -0.18% | 100 |
| Jan 21, 2020 | $11.28 | $11.28 | $11.28 | $11.28 | 0.00% | 0 |
| Jan 13, 2020 | $10.68 | $11.29 | $10.68 | $11.28 | +5.62% | 5,000 |
| Jan 6, 2020 | $10.68 | $10.68 | $10.43 | $10.68 | 0.00% | 45,500 |
| Dec 30, 2019 | $10.47 | $10.73 | $10.47 | $10.68 | +2.01% | 44,000 |
| Dec 23, 2019 | $10.67 | $10.67 | $10.47 | $10.47 | -1.87% | 300 |
| Dec 16, 2019 | $10.36 | $10.75 | $10.36 | $10.67 | +2.99% | 16,800 |
| Dec 9, 2019 | $10.14 | $10.39 | $10.10 | $10.36 | +2.17% | 672,900 |
| Dec 2, 2019 | $10.49 | $10.49 | $10.06 | $10.14 | -3.34% | 6,600 |
| Nov 25, 2019 | $10.01 | $10.49 | $10.01 | $10.49 | +6.28% | 377,700 |
| Nov 18, 2019 | $9.89 | $9.89 | $9.87 | $9.87 | -0.20% | 200 |
| Nov 11, 2019 | $9.70 | $9.89 | $9.70 | $9.89 | -2.08% | 600 |
| Nov 4, 2019 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | 0 |
| Oct 28, 2019 | $9.94 | $10.10 | $9.94 | $10.10 | +1.61% | 2,000 |
| Oct 21, 2019 | $9.54 | $9.94 | $9.54 | $9.94 | +4.19% | 12,500 |
| Oct 14, 2019 | $9.54 | $9.54 | $9.54 | $9.54 | 0.00% | 0 |
| Oct 7, 2019 | $9.82 | $9.82 | $9.54 | $9.54 | -2.85% | 363,900 |
| Sep 30, 2019 | $9.80 | $9.82 | $9.80 | $9.82 | +0.20% | 500 |
| Sep 23, 2019 | $9.80 | $9.86 | $9.80 | $9.80 | 0.00% | 10,300 |
| Sep 16, 2019 | $9.80 | $9.80 | $9.80 | $9.80 | +2.19% | 100 |
| Sep 9, 2019 | $9.30 | $9.59 | $9.30 | $9.59 | +4.47% | 40,800 |
| Sep 3, 2019 | $9.18 | $9.18 | $9.18 | $9.18 | 0.00% | 0 |
| Aug 26, 2019 | $9.00 | $9.18 | $9.00 | $9.18 | +2.00% | 4,500 |
| Aug 19, 2019 | $9.52 | $9.52 | $9.00 | $9.00 | -5.46% | 3,400 |
| Aug 12, 2019 | $10.23 | $10.23 | $9.52 | $9.52 | -6.94% | 23,100 |
| Aug 5, 2019 | $10.15 | $10.23 | $10.15 | $10.23 | +0.79% | 8,800 |
| Jul 29, 2019 | $10.58 | $10.58 | $10.15 | $10.15 | -4.52% | 2,200 |
| Jul 22, 2019 | $10.83 | $10.83 | $10.63 | $10.63 | -1.85% | 6,300 |
| Jul 15, 2019 | $10.83 | $10.83 | $10.83 | $10.83 | 0.00% | 0 |
| Jul 8, 2019 | $11.07 | $11.07 | $10.83 | $10.83 | -2.17% | 100 |
| Jul 1, 2019 | $10.88 | $11.07 | $10.88 | $11.07 | +1.75% | 8,100 |
| Jun 24, 2019 | $11.18 | $11.18 | $10.88 | $10.88 | -2.68% | 0 |
| Jun 17, 2019 | $11.18 | $11.18 | $11.18 | $11.18 | 0.00% | 0 |
| Jun 10, 2019 | $11.15 | $11.38 | $11.14 | $11.18 | +8.65% | 36,200 |
| Jun 3, 2019 | $10.29 | $10.29 | $10.29 | $10.29 | 0.00% | 0 |
| May 28, 2019 | $10.29 | $10.29 | $10.29 | $10.29 | 0.00% | 0 |
| May 20, 2019 | $10.29 | $10.29 | $10.29 | $10.29 | -0.48% | 1,000 |
| May 13, 2019 | $10.71 | $10.79 | $10.14 | $10.34 | -2.18% | 11,900 |
| May 6, 2019 | $10.75 | $10.75 | $10.57 | $10.57 | -1.67% | 100 |
| Apr 29, 2019 | $11.03 | $11.03 | $10.75 | $10.75 | -2.54% | 83,900 |
| Apr 22, 2019 | $11.14 | $11.14 | $11.03 | $11.03 | -0.99% | 8,700 |
| Apr 15, 2019 | $11.16 | $11.16 | $11.14 | $11.14 | -1.42% | 6,500 |
| Apr 8, 2019 | $11.36 | $11.36 | $11.27 | $11.30 | +0.27% | 156,000 |
| Apr 1, 2019 | $11.15 | $11.28 | $11.15 | $11.27 | +1.08% | 29,400 |
| Mar 25, 2019 | $11.24 | $11.24 | $11.10 | $11.15 | -0.80% | 20,400 |
| Mar 18, 2019 | $10.95 | $11.24 | $10.95 | $11.24 | +2.65% | 3,000 |
| Mar 11, 2019 | $10.95 | $10.95 | $10.95 | $10.95 | 0.00% | 0 |
| Mar 4, 2019 | $11.00 | $11.00 | $10.95 | $10.95 | -0.45% | 4,100 |
| Feb 25, 2019 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Feb 19, 2019 | $10.85 | $11.00 | $10.85 | $11.00 | +1.38% | 2,000 |
| Feb 11, 2019 | $10.85 | $10.85 | $10.85 | $10.85 | 0.00% | 0 |
| Feb 4, 2019 | $11.17 | $11.17 | $10.85 | $10.85 | -2.86% | 300 |
| Jan 28, 2019 | $10.35 | $11.17 | $10.35 | $11.17 | +7.92% | 5,900 |
| Jan 22, 2019 | $10.35 | $10.35 | $10.35 | $10.35 | 0.00% | 0 |
| Jan 14, 2019 | $10.26 | $10.35 | $10.26 | $10.35 | +0.88% | 52,200 |
| Jan 7, 2019 | $10.26 | $10.26 | $10.26 | $10.26 | 0.00% | 0 |
| Dec 31, 2018 | $9.83 | $10.26 | $9.83 | $10.26 | +4.37% | 62,100 |
| Dec 24, 2018 | $9.75 | $9.83 | $9.53 | $9.83 | -0.10% | 3,300 |
| Dec 17, 2018 | $9.72 | $10.19 | $9.72 | $9.84 | +1.23% | 44,800 |
| Dec 10, 2018 | $9.72 | $9.72 | $9.72 | $9.72 | -4.80% | 500 |
| Dec 3, 2018 | $10.21 | $10.21 | $10.21 | $10.21 | 0.00% | 29,100 |
| Nov 26, 2018 | $10.21 | $10.21 | $10.21 | $10.21 | 0.00% | 12,500 |
| Nov 19, 2018 | $10.21 | $10.21 | $10.21 | $10.21 | 0.00% | 0 |
| Nov 12, 2018 | $10.00 | $10.27 | $10.00 | $10.21 | +2.10% | 17,000 |
| Nov 5, 2018 | $9.64 | $10.00 | $9.64 | $10.00 | +3.73% | 8,100 |
| Oct 29, 2018 | $9.64 | $9.64 | $9.64 | $9.64 | 0.00% | 0 |
| Oct 22, 2018 | $9.93 | $9.93 | $9.64 | $9.64 | -2.92% | 37,100 |
| Oct 15, 2018 | $9.64 | $9.93 | $9.64 | $9.93 | +3.01% | 32,400 |
| Oct 8, 2018 | $10.27 | $10.27 | $9.54 | $9.64 | -6.13% | 25,400 |
| Oct 1, 2018 | $10.03 | $10.27 | $10.03 | $10.27 | -2.38% | 600 |
| Sep 24, 2018 | $10.15 | $10.52 | $10.15 | $10.52 | +3.65% | 55,500 |
| Sep 17, 2018 | $10.35 | $10.35 | $9.99 | $10.15 | -1.93% | 35,200 |
| Sep 10, 2018 | $10.47 | $10.47 | $10.35 | $10.35 | -1.15% | 14,500 |
| Sep 4, 2018 | $10.47 | $10.47 | $10.47 | $10.47 | -1.87% | 1,000 |
| Aug 27, 2018 | $10.67 | $10.67 | $10.67 | $10.67 | 0.00% | 0 |
| Aug 20, 2018 | $10.67 | $10.67 | $10.67 | $10.67 | 0.00% | 0 |
| Aug 13, 2018 | $10.58 | $10.67 | $10.58 | $10.67 | -2.65% | 81,300 |
| Aug 6, 2018 | $11.03 | $11.30 | $10.96 | $10.96 | -0.63% | 200 |
| Jul 30, 2018 | $11.44 | $11.44 | $11.03 | $11.03 | -3.58% | 3,900 |
| Jul 23, 2018 | $11.33 | $11.44 | $11.14 | $11.44 | +0.97% | 5,000 |
| Jul 16, 2018 | $11.18 | $11.33 | $11.18 | $11.33 | +1.34% | 33,900 |
| Jul 9, 2018 | $11.44 | $11.44 | $11.18 | $11.18 | -2.27% | 18,900 |
| Jul 2, 2018 | $10.64 | $11.44 | $10.64 | $11.44 | +7.52% | 33,000 |
| Jun 25, 2018 | $10.69 | $10.69 | $10.61 | $10.64 | -0.47% | 600 |
| Jun 18, 2018 | $10.71 | $10.71 | $10.69 | $10.69 | +0.38% | 3,300 |
| Jun 11, 2018 | $10.65 | $10.65 | $10.65 | $10.65 | 0.00% | 0 |
| Jun 4, 2018 | $10.65 | $10.65 | $10.65 | $10.65 | 0.00% | 0 |
| May 29, 2018 | $10.56 | $10.65 | $10.52 | $10.65 | +0.85% | 27,600 |
| May 21, 2018 | $11.00 | $11.15 | $10.56 | $10.56 | -4.00% | 64,100 |
| May 14, 2018 | $11.24 | $11.24 | $11.00 | $11.00 | -2.14% | 300 |
| May 7, 2018 | $11.24 | $11.24 | $11.24 | $11.24 | -0.09% | 900 |
| Apr 30, 2018 | $11.24 | $11.25 | $10.79 | $11.25 | +0.09% | 700 |
| Apr 23, 2018 | $11.24 | $11.24 | $11.24 | $11.24 | 0.00% | 0 |
| Apr 16, 2018 | $11.10 | $11.24 | $11.08 | $11.24 | +1.35% | 5,700 |
| Apr 9, 2018 | $11.03 | $11.09 | $11.03 | $11.09 | +0.54% | 100 |
| Apr 2, 2018 | $11.03 | $11.03 | $11.03 | $11.03 | 0.00% | 0 |
| Mar 26, 2018 | $11.03 | $11.03 | $11.03 | $11.03 | +2.13% | 1,000 |
| Mar 19, 2018 | $11.23 | $11.23 | $10.80 | $10.80 | -3.83% | 700 |
| Mar 12, 2018 | $10.42 | $11.23 | $10.42 | $11.23 | +7.77% | 600 |
| Mar 5, 2018 | $9.95 | $10.42 | $9.95 | $10.42 | +4.72% | 1,600 |
| Feb 26, 2018 | $10.68 | $10.68 | $9.95 | $9.95 | -3.12% | 46,300 |
| Feb 20, 2018 | $10.11 | $10.31 | $10.11 | $10.27 | +1.58% | 1,900 |
| Feb 12, 2018 | $9.97 | $10.11 | $9.97 | $10.11 | +1.40% | 900 |
| Feb 5, 2018 | $10.46 | $10.46 | $9.92 | $9.97 | -4.68% | 32,300 |
| Jan 29, 2018 | $10.55 | $10.55 | $10.46 | $10.46 | -6.69% | 1,500 |
| Jan 22, 2018 | $11.21 | $11.21 | $11.21 | $11.21 | 0.00% | 0 |
| Jan 16, 2018 | $11.21 | $11.21 | $11.21 | $11.21 | +4.86% | 100 |
| Jan 8, 2018 | $11.00 | $11.00 | $10.59 | $10.69 | -2.82% | 800 |
| Jan 2, 2018 | $10.89 | $11.00 | $10.88 | $11.00 | +1.01% | 2,100 |
| Dec 26, 2017 | $10.70 | $10.89 | $10.70 | $10.89 | +1.78% | 500 |
| Dec 18, 2017 | $11.11 | $11.11 | $10.70 | $10.70 | -2.73% | 10,700 |
| Dec 11, 2017 | $11.53 | $11.53 | $10.86 | $11.00 | -4.60% | 12,000 |
| Dec 4, 2017 | $11.50 | $11.53 | $11.40 | $11.53 | +0.26% | 6,900 |
| Nov 27, 2017 | $11.50 | $11.56 | $11.50 | $11.50 | 0.00% | 6,100 |
| Nov 20, 2017 | $11.73 | $11.73 | $11.50 | $11.50 | -1.96% | 900 |
| Nov 13, 2017 | $12.15 | $12.15 | $11.64 | $11.73 | -3.46% | 1,400 |
| Nov 6, 2017 | $12.05 | $12.35 | $12.05 | $12.15 | +0.83% | 28,000 |
| Oct 30, 2017 | $11.63 | $12.05 | $11.63 | $12.05 | +3.61% | 4,500 |
| Oct 23, 2017 | $11.75 | $11.80 | $11.63 | $11.63 | -0.94% | 1,900 |
| Oct 16, 2017 | $11.73 | $11.80 | $11.73 | $11.74 | +0.09% | 1,200 |
| Oct 9, 2017 | $10.97 | $11.73 | $10.97 | $11.73 | +6.93% | 7,500 |
| Oct 2, 2017 | $11.30 | $11.30 | $10.97 | $10.97 | -2.92% | 1,600 |
| Sep 25, 2017 | $11.30 | $11.30 | $11.02 | $11.30 | 0.00% | 2,300 |
| Sep 18, 2017 | $10.91 | $11.30 | $10.91 | $11.30 | +2.91% | 24,100 |
| Sep 11, 2017 | $11.20 | $11.32 | $10.98 | $10.98 | -4.94% | 2,300 |
| Sep 5, 2017 | $11.23 | $11.59 | $11.23 | $11.55 | +0.96% | 2,600 |
| Aug 28, 2017 | $11.20 | $11.44 | $11.20 | $11.44 | +2.14% | 500 |
| Aug 21, 2017 | $11.28 | $11.28 | $11.12 | $11.20 | -0.71% | 15,100 |
| Aug 14, 2017 | $10.51 | $11.28 | $10.51 | $11.28 | +7.33% | 1,100 |
| Aug 7, 2017 | $9.60 | $10.75 | $9.60 | $10.51 | +9.48% | 7,600 |
| Jul 31, 2017 | $9.60 | $9.60 | $9.60 | $9.60 | 0.00% | 12,700 |
| Jul 24, 2017 | $9.72 | $9.72 | $9.60 | $9.60 | -1.23% | 100 |
| Jul 17, 2017 | $9.72 | $9.72 | $9.72 | $9.72 | -0.41% | 300 |
| Jul 10, 2017 | $9.20 | $9.76 | $9.20 | $9.76 | +6.09% | 400 |
| Jul 3, 2017 | $9.74 | $9.74 | $9.20 | $9.20 | -5.54% | 500 |
| Jun 26, 2017 | $9.99 | $9.99 | $9.74 | $9.74 | -2.50% | 300 |
| Jun 19, 2017 | $9.45 | $10.09 | $9.45 | $9.99 | +5.71% | 3,400 |
| Jun 12, 2017 | $9.45 | $9.45 | $9.45 | $9.45 | 0.00% | 0 |
| Jun 5, 2017 | $8.74 | $9.45 | $8.70 | $9.45 | +12.10% | 2,600 |
| May 30, 2017 | $8.43 | $8.43 | $8.43 | $8.43 | 0.00% | 0 |
| May 22, 2017 | $7.87 | $8.55 | $7.87 | $8.43 | +7.12% | 1,900 |
| May 15, 2017 | $7.97 | $7.97 | $7.87 | $7.87 | -2.24% | 1,300 |
| May 8, 2017 | $7.76 | $8.08 | $7.76 | $8.05 | +3.74% | 5,100 |
| May 1, 2017 | $7.80 | $8.03 | $7.76 | $7.76 | -0.51% | 18,100 |
| Apr 24, 2017 | $7.89 | $7.89 | $7.80 | $7.80 | +0.13% | 3,100 |
| Apr 17, 2017 | $7.79 | $7.79 | $7.79 | $7.79 | 0.00% | 0 |
| Apr 10, 2017 | $7.79 | $7.79 | $7.79 | $7.79 | 0.00% | 0 |
| Apr 3, 2017 | $7.87 | $7.87 | $7.78 | $7.79 | -0.38% | 20,400 |
| Mar 27, 2017 | $7.82 | $7.82 | $7.82 | $7.82 | +1.43% | 7,400 |
| Mar 20, 2017 | $7.69 | $7.72 | $7.69 | $7.71 | +2.12% | 1,400 |
| Mar 13, 2017 | $7.41 | $7.55 | $7.29 | $7.55 | +1.34% | 479,400 |
| Mar 6, 2017 | $7.93 | $7.93 | $7.45 | $7.45 | -6.05% | 4,000 |
| Feb 27, 2017 | $7.72 | $7.93 | $7.72 | $7.93 | +4.62% | 4,700 |
| Feb 21, 2017 | $7.58 | $7.58 | $7.58 | $7.58 | 0.00% | 10,100 |
| Feb 13, 2017 | $7.48 | $7.58 | $7.48 | $7.58 | +1.34% | 200 |
| Feb 6, 2017 | $7.64 | $7.64 | $7.48 | $7.48 | -2.09% | 800 |
| Jan 30, 2017 | $7.77 | $7.77 | $7.62 | $7.64 | -1.67% | 124,300 |
| Jan 23, 2017 | $7.77 | $7.77 | $7.77 | $7.77 | 0.00% | 0 |
| Jan 17, 2017 | $7.77 | $7.77 | $7.77 | $7.77 | +1.57% | 100 |
| Jan 9, 2017 | $6.98 | $7.65 | $6.98 | $7.65 | +9.60% | 1,700 |
| Jan 3, 2017 | $6.94 | $6.98 | $6.94 | $6.98 | +0.58% | 5,000 |
| Dec 27, 2016 | $6.90 | $6.94 | $6.90 | $6.94 | +0.58% | 1,300 |
| Dec 19, 2016 | $6.81 | $6.93 | $6.81 | $6.90 | +2.53% | 149,600 |
| Dec 12, 2016 | $6.47 | $6.84 | $6.47 | $6.73 | +4.02% | 3,400 |
| Dec 5, 2016 | $6.47 | $6.47 | $6.47 | $6.47 | 0.00% | 2,500 |
| Nov 28, 2016 | $6.47 | $6.47 | $6.47 | $6.47 | 0.00% | 118,200 |
| Nov 21, 2016 | $6.41 | $6.47 | $6.41 | $6.47 | +0.94% | 110,200 |
| Nov 14, 2016 | $6.71 | $6.71 | $6.38 | $6.41 | -11.46% | 177,500 |
| Nov 7, 2016 | $7.24 | $7.24 | $7.24 | $7.24 | – | 0 |
Seasonality
ENAKF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.0% | 0.1% | 3.5% | 0.5% | 3.5% | 0.7% | 3.4% | -0.0% | -1.8% | -1.5% | 3.8% | 0.1% |
| Months up | 8 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 25.2% | 3.9% | -10.7% | 3.4% | -3.8% | -4.8% | 12.9% | -3.0% | -15.1% | 8.4% | ||
| 2025 | -3.5% | 5.1% | 31.7% | 10.9% | 5.4% | 5.8% | 4.9% | -4.9% | 7.6% | -3.8% | -2.6% | -2.9% |
| 2024 | 0.3% | -5.1% | 8.4% | -2.4% | -0.4% | -0.5% | 9.0% | 0.9% | 3.2% | -11.1% | -2.3% | -8.3% |
| 2023 | 10.5% | 1.3% | 11.5% | 6.8% | -6.1% | 5.4% | 1.4% | -4.0% | -3.4% | -0.7% | 12.1% | 3.1% |
| 2022 | 2.4% | -4.0% | -11.1% | -11.1% | 4.2% | -18.1% | -1.2% | 1.8% | -6.1% | 0.4% | 14.7% | 6.6% |
| 2021 | 0.3% | -5.3% | 11.5% | 6.5% | 5.9% | -4.3% | 2.4% | 8.1% | -5.7% | -0.5% | 0.5% | 9.8% |
| 2020 | 5.4% | 3.0% | -12.2% | -7.3% | 20.2% | 2.4% | 5.6% | 0.3% | -5.2% | -5.8% | 2.3% | 0.6% |
| 2019 | 11.0% | 0.8% | 1.4% | -3.6% | 0.2% | 5.7% | -6.7% | -9.6% | 6.8% | 3.1% | 3.9% | 1.8% |
| 2018 | -3.9% | 2.1% | 3.3% | 1.9% | -2.1% | -0.1% | 7.5% | -6.7% | -1.4% | -8.4% | 5.9% | -3.7% |
| 2017 | 12.0% | -0.3% | 0.9% | -0.3% | 11.2% | 15.5% | -1.4% | 16.8% | 0.8% | 2.9% | -0.6% | -5.8% |
See a number that looks wrong?