Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.55 | 18.56 | 18.49 | 18.49 | 21,825,392 | -0.05(-0.27%) |
Nov 29, 2021 | 18.57 | 18.59 | 18.53 | 18.54 | 25,877,024 | +0.01(+0.05%) |
Nov 26, 2021 | 18.62 | 18.62 | 18.53 | 18.53 | 12,908,957 | -0.08(-0.46%) |
Nov 24, 2021 | 18.65 | 18.65 | 18.62 | 18.62 | 7,429,957 | -0.03(-0.18%) |
Nov 23, 2021 | 18.66 | 18.69 | 18.64 | 18.65 | 2,406,390 | +0.00(+0.00%) |
Nov 22, 2021 | 18.69 | 18.70 | 18.63 | 18.65 | 5,933,289 | -0.03(-0.15%) |
Nov 19, 2021 | 18.70 | 18.71 | 18.67 | 18.68 | 4,631,348 | -0.03(-0.14%) |
Nov 18, 2021 | 18.70 | 18.71 | 18.70 | 18.70 | 5,423,099 | +0.00(+0.00%) |
Nov 17, 2021 | 18.73 | 18.74 | 18.70 | 18.70 | 10,442,104 | -0.03(-0.14%) |
Nov 16, 2021 | 18.73 | 18.74 | 18.72 | 18.73 | 5,617,532 | -0.01(-0.05%) |
Nov 15, 2021 | 18.74 | 18.74 | 18.71 | 18.74 | 6,112,488 | +0.03(+0.14%) |
Nov 12, 2021 | 18.75 | 18.75 | 18.70 | 18.71 | 10,209,037 | -0.04(-0.23%) |
Nov 11, 2021 | 18.75 | 18.76 | 18.72 | 18.76 | 2,851,700 | +0.00(+0.00%) |
Nov 10, 2021 | 18.75 | 18.71 | 18.76 | 6,120,729 | +0.00(+0.00%) | |
Nov 09, 2021 | 18.75 | 18.76 | 18.73 | 18.76 | 2,718,663 | +0.02(+0.09%) |
Nov 08, 2021 | 18.76 | 18.76 | 18.74 | 18.74 | 4,217,208 | -0.01(-0.04%) |
Nov 05, 2021 | 18.72 | 18.76 | 18.71 | 18.75 | 10,247,245 | +0.03(+0.14%) |
Nov 04, 2021 | 18.71 | 18.72 | 18.70 | 18.72 | 10,520,484 | +0.00(+0.00%) |
Nov 03, 2021 | 18.70 | 18.72 | 18.68 | 18.72 | 5,570,180 | +0.02(+0.09%) |
Nov 02, 2021 | 18.70 | 18.70 | 18.67 | 18.70 | 5,693,262 | +0.01(+0.04%) |
Nov 01, 2021 | 18.70 | 18.69 | 18.66 | 18.70 | 8,865,712 | +0.02(+0.09%) |
Oct 29, 2021 | 18.68 | 18.70 | 18.67 | 18.68 | 8,493,540 | -0.02(-0.09%) |
Oct 28, 2021 | 18.67 | 18.70 | 18.65 | 18.70 | 11,174,706 | +0.03(+0.18%) |
Oct 27, 2021 | 18.70 | 18.68 | 18.65 | 18.66 | 8,478,962 | -0.01(-0.05%) |
Oct 26, 2021 | 18.70 | 18.67 | 18.67 | 3,095,188 | -0.03(-0.14%) | |
Oct 25, 2021 | 18.73 | 18.73 | 18.68 | 18.70 | 9,055,918 | -0.03(-0.14%) |
Oct 22, 2021 | 18.72 | 18.72 | 18.70 | 18.72 | 3,621,252 | +0.01(+0.04%) |
Oct 21, 2021 | 18.71 | 18.71 | 18.70 | 18.71 | 3,075,957 | -0.01(-0.04%) |
Oct 20, 2021 | 18.71 | 18.72 | 18.70 | 18.72 | 6,150,200 | +0.02(+0.09%) |
Oct 19, 2021 | 18.71 | 18.71 | 18.69 | 18.70 | 4,962,664 | +0.03(+0.14%) |
Oct 18, 2021 | 18.69 | 18.71 | 18.68 | 18.68 | 7,403,610 | -0.02(-0.11%) |
Oct 15, 2021 | 18.71 | 18.72 | 18.69 | 18.70 | 8,462,760 | -0.01(-0.04%) |
Oct 14, 2021 | 18.70 | 18.72 | 18.69 | 18.71 | 7,703,846 | +0.00(+0.00%) |
Oct 13, 2021 | 18.70 | 18.71 | 18.66 | 18.71 | 10,650,891 | +0.02(+0.09%) |
Oct 12, 2021 | 18.71 | 18.71 | 18.67 | 18.69 | 7,365,828 | +0.00(+0.00%) |
Oct 11, 2021 | 18.71 | 18.72 | 18.68 | 18.69 | 1,527,219 | -0.03(-0.14%) |
Oct 08, 2021 | 18.69 | 18.72 | 18.69 | 18.72 | 8,464,714 | +0.01(+0.05%) |
Oct 07, 2021 | 18.69 | 18.71 | 18.68 | 18.71 | 5,106,215 | +0.03(+0.18%) |
Oct 06, 2021 | 18.67 | 18.68 | 18.66 | 18.67 | 3,335,238 | +0.00(+0.00%) |
Oct 05, 2021 | 18.68 | 18.69 | 18.67 | 18.67 | 6,294,051 | +0.01(+0.05%) |
Oct 04, 2021 | 18.69 | 18.70 | 18.67 | 18.67 | 9,766,821 | -0.03(-0.18%) |
Oct 01, 2021 | 18.69 | 18.72 | 18.66 | 18.70 | 14,887,736 | +0.04(+0.23%) |
Sep 30, 2021 | 18.72 | 18.72 | 18.67 | 18.66 | 14,501,571 | -0.05(-0.27%) |
Sep 29, 2021 | 18.69 | 18.71 | 18.67 | 18.71 | 8,163,686 | +0.04(+0.23%) |
Sep 28, 2021 | 18.68 | 18.69 | 18.66 | 18.67 | 11,170,645 | -0.01(-0.04%) |
Sep 27, 2021 | 18.69 | 18.71 | 18.67 | 18.67 | 8,583,408 | -0.02(-0.09%) |
Sep 24, 2021 | 18.70 | 18.71 | 18.67 | 18.69 | 5,530,488 | -0.01(-0.04%) |
Sep 23, 2021 | 18.69 | 18.71 | 18.68 | 18.70 | 5,794,893 | +0.01(+0.04%) |
Sep 22, 2021 | 18.67 | 18.71 | 18.67 | 18.69 | 6,183,860 | +0.03(+0.14%) |
Sep 21, 2021 | 18.69 | 18.70 | 18.64 | 18.67 | 11,445,811 | +0.02(+0.09%) |
Sep 20, 2021 | 18.67 | 18.68 | 18.62 | 18.65 | 15,788,147 | -0.03(-0.16%) |
Sep 17, 2021 | 18.70 | 18.72 | 18.68 | 18.68 | 9,270,307 | -0.02(-0.09%) |
Sep 16, 2021 | 18.69 | 18.71 | 18.69 | 18.69 | 1,516,419 | -0.01(-0.04%) |
Sep 15, 2021 | 18.69 | 18.70 | 18.68 | 18.70 | 5,053,824 | +0.03(+0.18%) |
Sep 14, 2021 | 18.70 | 18.70 | 18.66 | 18.67 | 4,968,129 | +0.00(+0.00%) |
Sep 13, 2021 | 18.70 | 18.70 | 18.67 | 18.67 | 3,116,929 | -0.01(-0.05%) |
Sep 10, 2021 | 18.70 | 18.70 | 18.67 | 18.68 | 7,256,965 | -0.01(-0.04%) |
Sep 09, 2021 | 18.69 | 18.69 | 18.68 | 18.69 | 7,124,317 | -0.02(-0.09%) |
Sep 08, 2021 | 18.67 | 18.70 | 18.65 | 18.70 | 11,570,272 | +0.02(+0.09%) |
Sep 07, 2021 | 18.70 | 18.70 | 18.66 | 18.69 | 13,218,638 | -0.01(-0.04%) |
Sep 03, 2021 | 18.69 | 18.70 | 18.67 | 18.69 | 15,069,271 | +0.00(+0.00%) |
Sep 02, 2021 | 18.67 | 18.69 | 18.65 | 18.69 | 12,731,410 | +0.03(+0.14%) |