Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.77 | 17.78 | 17.75 | 17.76 | 2,017,728 | +0.02(+0.10%) |
Dec 30, 2021 | 17.75 | 17.76 | 17.74 | 17.74 | 2,525,424 | +0.02(+0.10%) |
Dec 29, 2021 | 17.74 | 17.74 | 17.72 | 17.73 | 1,678,335 | +0.01(+0.05%) |
Dec 28, 2021 | 17.72 | 17.74 | 17.72 | 17.72 | 1,737,443 | +0.00(+0.00%) |
Dec 27, 2021 | 17.72 | 17.74 | 17.70 | 17.72 | 2,430,762 | +0.02(+0.10%) |
Dec 23, 2021 | 17.73 | 17.73 | 17.67 | 17.70 | 1,943,378 | +0.00(+0.00%) |
Dec 22, 2021 | 17.68 | 17.71 | 17.67 | 17.70 | 2,690,209 | +0.03(+0.15%) |
Dec 21, 2021 | 17.62 | 17.67 | 17.62 | 17.67 | 1,707,252 | +0.05(+0.30%) |
Dec 20, 2021 | 17.65 | 17.65 | 17.62 | 17.62 | 1,188,117 | -0.03(-0.20%) |
Dec 17, 2021 | 17.66 | 17.67 | 17.64 | 17.66 | 1,597,338 | +0.01(+0.05%) |
Dec 16, 2021 | 17.65 | 17.67 | 17.64 | 17.65 | 1,910,834 | -0.02(-0.10%) |
Dec 15, 2021 | 17.64 | 17.67 | 17.63 | 17.67 | 2,029,035 | +0.03(+0.15%) |
Dec 14, 2021 | 17.65 | 17.66 | 17.63 | 17.64 | 1,368,544 | -0.02(-0.10%) |
Dec 13, 2021 | 17.67 | 17.67 | 17.64 | 17.66 | 2,093,551 | +0.02(+0.10%) |
Dec 10, 2021 | 17.65 | 17.66 | 17.64 | 17.64 | 1,143,476 | -0.01(-0.05%) |
Dec 09, 2021 | 17.67 | 17.67 | 17.64 | 17.65 | 1,392,574 | -0.01(-0.05%) |
Dec 08, 2021 | 17.67 | 17.67 | 17.63 | 17.66 | 1,419,218 | +0.02(+0.10%) |
Dec 07, 2021 | 17.62 | 17.67 | 17.62 | 17.64 | 1,469,883 | +0.03(+0.20%) |
Dec 06, 2021 | 17.60 | 17.61 | 17.59 | 17.61 | 1,443,655 | +0.00(+0.00%) |
Dec 03, 2021 | 17.61 | 17.61 | 17.59 | 17.61 | 4,139,306 | +0.02(+0.10%) |
Dec 02, 2021 | 17.55 | 17.60 | 17.55 | 17.59 | 4,227,991 | +0.03(+0.20%) |
Dec 01, 2021 | 17.56 | 17.60 | 17.54 | 17.55 | 3,059,939 | +0.02(+0.10%) |
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%) |