Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	17.56	17.57	17.52	17.54	2,480,389	-0.02(-0.10%)
Nov 29, 2021	17.54	17.56	17.53	17.55	1,291,955	+0.02(+0.10%)
Nov 26, 2021	17.59	17.59	17.53	17.54	1,428,824	-0.08(-0.45%)
Nov 24, 2021	17.61	17.62	17.60	17.61	1,470,279	-0.02(-0.10%)
Nov 23, 2021	17.66	17.66	17.61	17.63	2,443,709	-0.04(-0.23%)
Nov 22, 2021	17.70	17.70	17.66	17.67	1,249,727	-0.02(-0.10%)
Nov 19, 2021	17.70	17.70	17.68	17.69	1,515,318	-0.01(-0.05%)
Nov 18, 2021	17.71	17.71	17.68	17.70	1,269,580	+0.00(+0.00%)
Nov 17, 2021	17.71	17.71	17.68	17.70	1,506,306	-0.01(-0.05%)
Nov 16, 2021	17.72	17.72	17.70	17.71	1,242,991	-0.01(-0.05%)
Nov 15, 2021	17.77	17.78	17.71	17.72	1,481,708	-0.03(-0.15%)
Nov 12, 2021	17.73	17.74	17.72	17.74	1,243,870	+0.00(+0.00%)
Nov 11, 2021	17.77	17.77	17.73	17.74	1,713,886	-0.03(-0.20%)
Nov 10, 2021	17.81			17.78	2,316,291	-0.04(-0.24%)
Nov 09, 2021	17.83	17.85	17.81	17.82	1,561,194	+0.00(+0.00%)
Nov 08, 2021	17.84	17.85	17.81	17.82	2,217,283	+0.00(+0.00%)
Nov 05, 2021	17.81	17.83	17.80	17.82	1,561,135	+0.03(+0.15%)
Nov 04, 2021	17.76	17.79	17.76	17.79	1,172,049	+0.02(+0.10%)
Nov 03, 2021	17.78	17.78	17.75	17.78	2,625,949	+0.00(+0.00%)
Nov 02, 2021	17.77	17.78	17.75	17.78	1,906,264	+0.02(+0.10%)
Nov 01, 2021	17.77	17.75	17.75	17.76	2,288,303	+0.00(+0.00%)
Oct 29, 2021	17.76	17.77	17.73	17.76	1,336,583	-0.02(-0.10%)
Oct 28, 2021	17.77	17.78	17.75	17.78	1,759,780	-0.01(-0.05%)
Oct 27, 2021	17.77	17.79	17.74	17.79	1,643,603	+0.02(+0.10%)
Oct 26, 2021	17.77		17.76	17.77	1,424,831	+0.01(+0.05%)
Oct 25, 2021	17.75	17.77	17.74	17.76	1,625,949	+0.01(+0.05%)
Oct 22, 2021	17.75	17.76	17.73	17.75	1,133,761	-0.01(-0.05%)
Oct 21, 2021	17.77	17.78	17.72	17.76	1,359,208	-0.01(-0.07%)
Oct 20, 2021	17.75	17.77	17.74	17.77	1,315,206	+0.02(+0.10%)
Oct 19, 2021	17.74	17.76	17.73	17.76	2,370,633	+0.02(+0.10%)
Oct 18, 2021	17.73	17.75	17.71	17.74	1,260,905	+0.00(+0.00%)
Oct 15, 2021	17.76	17.77	17.73	17.74	1,864,159	-0.01(-0.05%)
Oct 14, 2021	17.72	17.76	17.72	17.75	1,953,631	+0.04(+0.24%)
Oct 13, 2021	17.67	17.71	17.66	17.70	2,314,857	+0.05(+0.29%)
Oct 12, 2021	17.62	17.66	17.62	17.65	1,588,648	+0.04(+0.25%)
Oct 11, 2021	17.62	17.63	17.60	17.61	1,838,551	-0.03(-0.20%)
Oct 08, 2021	17.66	17.66	17.61	17.64	3,350,279	+0.00(+0.00%)
Oct 07, 2021	17.69	17.69	17.64	17.64	2,095,779	-0.03(-0.15%)
Oct 06, 2021	17.68	17.68	17.63	17.67	8,708,326	-0.04(-0.24%)
Oct 05, 2021	17.73	17.73	17.69	17.71	1,478,945	-0.02(-0.10%)
Oct 04, 2021	17.76	17.77	17.71	17.73	1,671,478	-0.03(-0.19%)
Oct 01, 2021	17.76	17.78	17.74	17.76	2,075,256	+0.01(+0.05%)
Sep 30, 2021	17.77	17.78	17.74	17.76	3,460,468	-0.01(-0.05%)
Sep 29, 2021	17.73	17.76	17.72	17.76	1,342,310	+0.04(+0.24%)
Sep 28, 2021	17.75	17.75	17.70	17.72	1,779,023	-0.05(-0.29%)
Sep 27, 2021	17.80	17.80	17.77	17.77	1,251,169	-0.04(-0.24%)
Sep 24, 2021	17.82	17.83	17.79	17.82	1,689,561	-0.03(-0.19%)
Sep 23, 2021	17.87	17.88	17.82	17.85	2,119,642	-0.02(-0.13%)
Sep 22, 2021	17.82	17.88	17.81	17.87	2,572,694	+0.05(+0.29%)
Sep 21, 2021	17.80	17.82	17.80	17.82	1,189,593	+0.01(+0.05%)
Sep 20, 2021	17.82	17.82	17.77	17.81	1,494,444	-0.05(-0.29%)
Sep 17, 2021	17.86	17.86	17.85	17.86	1,484,023	+0.00(+0.00%)
Sep 16, 2021	17.85	17.86	17.82	17.86	1,430,854	+0.02(+0.10%)
Sep 15, 2021	17.81	17.85	17.81	17.85	1,374,023	+0.03(+0.14%)
Sep 14, 2021	17.85	17.85	17.80	17.82	1,551,995	-0.01(-0.05%)
Sep 13, 2021	17.83	17.83	17.81	17.83	1,598,678	+0.00(+0.00%)
Sep 10, 2021	17.83	17.83	17.81	17.83	1,115,010	+0.01(+0.05%)
Sep 09, 2021	17.80	17.81	17.80	17.82	1,313,137	+0.03(+0.19%)
Sep 08, 2021	17.80	17.81	17.79	17.79	969,999	-0.01(-0.05%)
Sep 07, 2021	17.80	17.81	17.79	17.80	1,005,357	-0.03(-0.15%)
Sep 03, 2021	17.81	17.82	17.80	17.82	1,077,730	+0.01(+0.05%)
Sep 02, 2021	17.78	17.81	17.78	17.81	1,023,039	+0.03(+0.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.