Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.41 | 18.42 | 18.35 | 18.35 | 21,987,856 | -0.05(-0.27%) |
Nov 29, 2021 | 18.43 | 18.45 | 18.40 | 18.40 | 26,069,646 | +0.01(+0.05%) |
Nov 26, 2021 | 18.48 | 18.48 | 18.40 | 18.40 | 13,005,048 | -0.08(-0.46%) |
Nov 24, 2021 | 18.51 | 18.51 | 18.48 | 18.48 | 7,485,264 | -0.03(-0.18%) |
Nov 23, 2021 | 18.52 | 18.56 | 18.50 | 18.51 | 2,424,303 | +0.00(+0.00%) |
Nov 22, 2021 | 18.56 | 18.56 | 18.50 | 18.51 | 5,977,455 | -0.03(-0.15%) |
Nov 19, 2021 | 18.57 | 18.57 | 18.53 | 18.54 | 4,665,823 | -0.03(-0.14%) |
Nov 18, 2021 | 18.57 | 18.57 | 18.56 | 18.57 | 5,463,468 | +0.00(+0.00%) |
Nov 17, 2021 | 18.59 | 18.60 | 18.56 | 18.57 | 10,519,833 | -0.03(-0.14%) |
Nov 16, 2021 | 18.59 | 18.60 | 18.58 | 18.59 | 5,659,347 | -0.01(-0.05%) |
Nov 15, 2021 | 18.60 | 18.60 | 18.57 | 18.60 | 6,157,988 | +0.03(+0.14%) |
Nov 12, 2021 | 18.61 | 18.61 | 18.57 | 18.57 | 10,285,031 | -0.04(-0.23%) |
Nov 11, 2021 | 18.61 | 18.62 | 18.58 | 18.62 | 2,872,927 | +0.00(+0.00%) |
Nov 10, 2021 | 18.61 | 18.57 | 18.62 | 6,166,291 | +0.00(+0.00%) | |
Nov 09, 2021 | 18.61 | 18.62 | 18.59 | 18.62 | 2,738,900 | +0.02(+0.09%) |
Nov 08, 2021 | 18.62 | 18.62 | 18.60 | 18.60 | 4,248,600 | -0.01(-0.05%) |
Nov 05, 2021 | 18.58 | 18.62 | 18.57 | 18.61 | 10,323,523 | +0.03(+0.14%) |
Nov 04, 2021 | 18.57 | 18.58 | 18.56 | 18.58 | 10,598,796 | +0.00(+0.00%) |
Nov 03, 2021 | 18.56 | 18.58 | 18.54 | 18.58 | 5,611,644 | +0.02(+0.09%) |
Nov 02, 2021 | 18.56 | 18.57 | 18.53 | 18.57 | 5,735,641 | +0.01(+0.05%) |
Nov 01, 2021 | 18.57 | 18.55 | 18.52 | 18.56 | 8,931,706 | +0.02(+0.09%) |
Oct 29, 2021 | 18.54 | 18.56 | 18.53 | 18.54 | 8,556,764 | -0.02(-0.09%) |
Oct 28, 2021 | 18.53 | 18.56 | 18.52 | 18.56 | 11,257,888 | +0.03(+0.18%) |
Oct 27, 2021 | 18.56 | 18.55 | 18.51 | 18.52 | 8,542,077 | -0.01(-0.05%) |
Oct 26, 2021 | 18.56 | 18.53 | 18.53 | 3,118,228 | -0.03(-0.14%) | |
Oct 25, 2021 | 18.59 | 18.59 | 18.54 | 18.56 | 9,123,329 | -0.03(-0.14%) |
Oct 22, 2021 | 18.58 | 18.58 | 18.57 | 18.58 | 3,648,208 | +0.01(+0.05%) |
Oct 21, 2021 | 18.57 | 18.57 | 18.57 | 18.57 | 3,098,854 | -0.01(-0.05%) |
Oct 20, 2021 | 18.57 | 18.58 | 18.56 | 18.58 | 6,195,980 | +0.02(+0.09%) |
Oct 19, 2021 | 18.57 | 18.57 | 18.55 | 18.57 | 4,999,605 | +0.03(+0.14%) |
Oct 18, 2021 | 18.55 | 18.57 | 18.54 | 18.54 | 7,458,721 | -0.02(-0.11%) |
Oct 15, 2021 | 18.57 | 18.59 | 18.55 | 18.56 | 8,525,755 | -0.01(-0.05%) |
Oct 14, 2021 | 18.56 | 18.58 | 18.55 | 18.57 | 7,761,192 | +0.00(+0.00%) |
Oct 13, 2021 | 18.56 | 18.57 | 18.52 | 18.57 | 10,730,173 | +0.02(+0.09%) |
Oct 12, 2021 | 18.57 | 18.57 | 18.54 | 18.55 | 7,420,657 | +0.00(+0.00%) |
Oct 11, 2021 | 18.57 | 18.58 | 18.54 | 18.55 | 1,538,587 | -0.03(-0.14%) |
Oct 08, 2021 | 18.55 | 18.58 | 18.55 | 18.58 | 8,527,724 | +0.01(+0.05%) |
Oct 07, 2021 | 18.55 | 18.57 | 18.54 | 18.57 | 5,144,225 | +0.03(+0.18%) |
Oct 06, 2021 | 18.53 | 18.54 | 18.52 | 18.54 | 3,360,064 | +0.00(+0.00%) |
Oct 05, 2021 | 18.54 | 18.56 | 18.54 | 18.54 | 6,340,902 | +0.01(+0.05%) |
Oct 04, 2021 | 18.55 | 18.56 | 18.53 | 18.53 | 9,839,523 | -0.03(-0.18%) |
Oct 01, 2021 | 18.55 | 18.58 | 18.52 | 18.56 | 14,998,557 | +0.04(+0.23%) |
Sep 30, 2021 | 18.58 | 18.58 | 18.53 | 18.52 | 14,609,518 | -0.05(-0.27%) |
Sep 29, 2021 | 18.55 | 18.57 | 18.53 | 18.57 | 8,224,455 | +0.04(+0.23%) |
Sep 28, 2021 | 18.54 | 18.55 | 18.52 | 18.53 | 11,253,796 | -0.01(-0.05%) |
Sep 27, 2021 | 18.55 | 18.57 | 18.54 | 18.54 | 8,647,301 | -0.02(-0.09%) |
Sep 24, 2021 | 18.56 | 18.57 | 18.54 | 18.55 | 5,571,656 | -0.01(-0.04%) |
Sep 23, 2021 | 18.55 | 18.57 | 18.54 | 18.56 | 5,838,029 | +0.01(+0.04%) |
Sep 22, 2021 | 18.53 | 18.57 | 18.53 | 18.55 | 6,229,891 | +0.03(+0.14%) |
Sep 21, 2021 | 18.55 | 18.56 | 18.50 | 18.53 | 11,531,011 | +0.02(+0.09%) |
Sep 20, 2021 | 18.54 | 18.54 | 18.49 | 18.51 | 15,905,670 | -0.03(-0.16%) |
Sep 17, 2021 | 18.56 | 18.59 | 18.54 | 18.54 | 9,339,313 | -0.02(-0.09%) |
Sep 16, 2021 | 18.56 | 18.57 | 18.55 | 18.56 | 1,527,707 | -0.01(-0.04%) |
Sep 15, 2021 | 18.56 | 18.56 | 18.54 | 18.56 | 5,091,443 | +0.03(+0.18%) |
Sep 14, 2021 | 18.56 | 18.56 | 18.52 | 18.53 | 5,005,111 | +0.00(+0.00%) |
Sep 13, 2021 | 18.56 | 18.56 | 18.53 | 18.53 | 3,140,131 | -0.01(-0.05%) |
Sep 10, 2021 | 18.56 | 18.56 | 18.53 | 18.54 | 7,310,984 | -0.01(-0.04%) |
Sep 09, 2021 | 18.56 | 18.56 | 18.54 | 18.55 | 7,177,349 | -0.02(-0.09%) |
Sep 08, 2021 | 18.53 | 18.56 | 18.52 | 18.56 | 11,656,398 | +0.02(+0.09%) |
Sep 07, 2021 | 18.56 | 18.56 | 18.52 | 18.55 | 13,317,035 | -0.01(-0.05%) |
Sep 03, 2021 | 18.55 | 18.56 | 18.53 | 18.56 | 15,181,443 | +0.00(+0.00%) |
Sep 02, 2021 | 18.53 | 18.56 | 18.51 | 18.56 | 12,826,180 | +0.03(+0.14%) |