Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.41 | 17.42 | 17.39 | 17.41 | 1,363,318 | -0.02(-0.10%) |
Oct 28, 2021 | 17.42 | 17.43 | 17.40 | 17.43 | 1,794,980 | -0.01(-0.05%) |
Oct 27, 2021 | 17.42 | 17.44 | 17.39 | 17.44 | 1,676,479 | +0.02(+0.10%) |
Oct 26, 2021 | 17.42 | 17.41 | 17.42 | 1,453,331 | +0.01(+0.05%) | |
Oct 25, 2021 | 17.40 | 17.42 | 17.39 | 17.41 | 1,658,472 | +0.01(+0.05%) |
Oct 22, 2021 | 17.40 | 17.41 | 17.39 | 17.40 | 1,156,439 | -0.01(-0.05%) |
Oct 21, 2021 | 17.42 | 17.43 | 17.38 | 17.41 | 1,386,396 | -0.01(-0.07%) |
Oct 20, 2021 | 17.40 | 17.42 | 17.39 | 17.42 | 1,341,533 | +0.02(+0.10%) |
Oct 19, 2021 | 17.39 | 17.42 | 17.39 | 17.41 | 2,418,088 | +0.02(+0.10%) |
Oct 18, 2021 | 17.38 | 17.40 | 17.36 | 17.39 | 1,286,145 | +0.00(+0.00%) |
Oct 15, 2021 | 17.42 | 17.42 | 17.38 | 17.39 | 1,901,474 | -0.01(-0.05%) |
Oct 14, 2021 | 17.37 | 17.41 | 17.37 | 17.40 | 1,992,738 | +0.04(+0.24%) |
Oct 13, 2021 | 17.32 | 17.36 | 17.32 | 17.36 | 2,361,194 | +0.05(+0.29%) |
Oct 12, 2021 | 17.27 | 17.31 | 17.27 | 17.31 | 1,620,449 | +0.04(+0.25%) |
Oct 11, 2021 | 17.27 | 17.29 | 17.25 | 17.26 | 1,875,354 | -0.03(-0.20%) |
Oct 08, 2021 | 17.31 | 17.31 | 17.26 | 17.30 | 3,417,343 | +0.00(+0.00%) |
Oct 07, 2021 | 17.34 | 17.34 | 17.30 | 17.30 | 2,137,731 | -0.03(-0.15%) |
Oct 06, 2021 | 17.33 | 17.33 | 17.29 | 17.32 | 8,882,645 | -0.04(-0.24%) |
Oct 05, 2021 | 17.38 | 17.38 | 17.35 | 17.36 | 1,508,550 | -0.02(-0.10%) |
Oct 04, 2021 | 17.41 | 17.42 | 17.36 | 17.38 | 1,704,937 | -0.03(-0.19%) |
Oct 01, 2021 | 17.42 | 17.43 | 17.39 | 17.42 | 2,116,797 | +0.01(+0.05%) |
Sep 30, 2021 | 17.42 | 17.43 | 17.39 | 17.41 | 3,529,738 | -0.01(-0.05%) |
Sep 29, 2021 | 17.38 | 17.42 | 17.37 | 17.42 | 1,369,179 | +0.04(+0.24%) |
Sep 28, 2021 | 17.40 | 17.40 | 17.35 | 17.37 | 1,814,635 | -0.05(-0.29%) |
Sep 27, 2021 | 17.45 | 17.45 | 17.42 | 17.42 | 1,276,214 | -0.04(-0.24%) |
Sep 24, 2021 | 17.47 | 17.48 | 17.44 | 17.47 | 1,723,382 | -0.03(-0.19%) |
Sep 23, 2021 | 17.52 | 17.53 | 17.47 | 17.50 | 2,162,072 | -0.02(-0.13%) |
Sep 22, 2021 | 17.47 | 17.53 | 17.46 | 17.52 | 2,624,257 | +0.05(+0.29%) |
Sep 21, 2021 | 17.45 | 17.47 | 17.45 | 17.47 | 1,213,436 | +0.01(+0.05%) |
Sep 20, 2021 | 17.47 | 17.47 | 17.42 | 17.46 | 1,524,396 | -0.05(-0.29%) |
Sep 17, 2021 | 17.51 | 17.51 | 17.50 | 17.51 | 1,513,766 | +0.00(+0.00%) |
Sep 16, 2021 | 17.50 | 17.51 | 17.47 | 17.51 | 1,459,532 | +0.02(+0.10%) |
Sep 15, 2021 | 17.46 | 17.50 | 17.46 | 17.50 | 1,401,561 | +0.03(+0.14%) |
Sep 14, 2021 | 17.50 | 17.50 | 17.45 | 17.47 | 1,583,101 | -0.01(-0.05%) |
Sep 13, 2021 | 17.48 | 17.48 | 17.46 | 17.48 | 1,630,719 | +0.00(+0.00%) |
Sep 10, 2021 | 17.48 | 17.48 | 17.46 | 17.48 | 1,137,357 | +0.01(+0.05%) |
Sep 09, 2021 | 17.45 | 17.46 | 17.45 | 17.47 | 1,339,456 | +0.03(+0.19%) |
Sep 08, 2021 | 17.45 | 17.46 | 17.44 | 17.44 | 989,440 | -0.01(-0.05%) |
Sep 07, 2021 | 17.45 | 17.46 | 17.44 | 17.45 | 1,025,506 | -0.03(-0.15%) |
Sep 03, 2021 | 17.46 | 17.47 | 17.45 | 17.47 | 1,099,330 | +0.01(+0.05%) |
Sep 02, 2021 | 17.43 | 17.46 | 17.43 | 17.46 | 1,043,543 | +0.03(+0.15%) |
Sep 01, 2021 | 17.42 | 17.44 | 17.41 | 17.44 | 1,262,940 | +0.03(+0.15%) |
Aug 31, 2021 | 17.41 | 17.41 | 17.38 | 17.41 | 2,200,238 | +0.01(+0.05%) |
Aug 30, 2021 | 17.39 | 17.40 | 17.38 | 17.40 | 1,213,477 | +0.02(+0.10%) |
Aug 27, 2021 | 17.37 | 17.39 | 17.35 | 17.39 | 1,456,069 | +0.04(+0.24%) |
Aug 26, 2021 | 17.40 | 17.40 | 17.34 | 17.34 | 1,374,453 | -0.05(-0.29%) |
Aug 25, 2021 | 17.40 | 17.40 | 17.37 | 17.40 | 1,519,062 | +0.00(+0.00%) |
Aug 24, 2021 | 17.39 | 17.40 | 17.39 | 17.40 | 1,713,958 | +0.00(+0.02%) |
Aug 23, 2021 | 17.37 | 17.39 | 17.37 | 17.39 | 1,218,606 | +0.02(+0.10%) |
Aug 20, 2021 | 17.34 | 17.38 | 17.34 | 17.38 | 839,357 | +0.01(+0.05%) |
Aug 19, 2021 | 17.36 | 17.37 | 17.33 | 17.37 | 1,925,184 | +0.00(+0.00%) |
Aug 18, 2021 | 17.38 | 17.38 | 17.35 | 17.37 | 1,556,607 | -0.01(-0.05%) |
Aug 17, 2021 | 17.38 | 17.38 | 17.36 | 17.38 | 1,852,850 | -0.02(-0.10%) |
Aug 16, 2021 | 17.38 | 17.39 | 17.37 | 17.39 | 1,127,013 | +0.01(+0.05%) |
Aug 13, 2021 | 17.38 | 17.38 | 17.34 | 17.38 | 4,049,443 | +0.03(+0.15%) |
Aug 12, 2021 | 17.36 | 17.37 | 17.34 | 17.36 | 1,830,283 | +0.01(+0.05%) |
Aug 11, 2021 | 17.35 | 17.37 | 17.34 | 17.35 | 1,457,282 | +0.01(+0.05%) |
Aug 10, 2021 | 17.38 | 17.38 | 17.32 | 17.34 | 1,663,312 | -0.05(-0.29%) |
Aug 09, 2021 | 17.42 | 17.42 | 17.38 | 17.39 | 1,537,079 | -0.02(-0.10%) |
Aug 06, 2021 | 17.42 | 17.42 | 17.40 | 17.41 | 1,131,086 | +0.00(+0.00%) |
Aug 05, 2021 | 17.41 | 17.43 | 17.40 | 17.41 | 1,543,961 | +0.02(+0.10%) |
Aug 04, 2021 | 17.40 | 17.40 | 17.38 | 17.39 | 1,633,828 | +0.01(+0.05%) |
Aug 03, 2021 | 17.38 | 17.38 | 17.37 | 17.38 | 1,002,198 | +0.01(+0.05%) |