Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.68 | 17.69 | 17.65 | 17.67 | 3,477,857 | -0.01(-0.05%) |
Sep 29, 2021 | 17.64 | 17.68 | 17.63 | 17.68 | 1,349,055 | +0.04(+0.24%) |
Sep 28, 2021 | 17.66 | 17.66 | 17.61 | 17.63 | 1,787,963 | -0.05(-0.29%) |
Sep 27, 2021 | 17.71 | 17.71 | 17.68 | 17.68 | 1,257,456 | -0.04(-0.24%) |
Sep 24, 2021 | 17.73 | 17.74 | 17.70 | 17.73 | 1,698,051 | -0.03(-0.19%) |
Sep 23, 2021 | 17.78 | 17.79 | 17.74 | 17.76 | 2,130,293 | -0.02(-0.13%) |
Sep 22, 2021 | 17.73 | 17.79 | 17.72 | 17.78 | 2,585,622 | +0.05(+0.29%) |
Sep 21, 2021 | 17.71 | 17.73 | 17.71 | 17.73 | 1,195,571 | +0.01(+0.05%) |
Sep 20, 2021 | 17.73 | 17.73 | 17.68 | 17.72 | 1,501,953 | -0.05(-0.29%) |
Sep 17, 2021 | 17.78 | 17.78 | 17.76 | 17.78 | 1,491,480 | +0.00(+0.00%) |
Sep 16, 2021 | 17.76 | 17.78 | 17.73 | 17.78 | 1,438,045 | +0.02(+0.10%) |
Sep 15, 2021 | 17.72 | 17.76 | 17.72 | 17.76 | 1,380,927 | +0.03(+0.15%) |
Sep 14, 2021 | 17.76 | 17.76 | 17.72 | 17.73 | 1,559,794 | -0.01(-0.05%) |
Sep 13, 2021 | 17.74 | 17.74 | 17.72 | 17.74 | 1,606,711 | +0.00(+0.00%) |
Sep 10, 2021 | 17.74 | 17.74 | 17.72 | 17.74 | 1,120,613 | +0.01(+0.05%) |
Sep 09, 2021 | 17.72 | 17.72 | 17.71 | 17.73 | 1,319,736 | +0.03(+0.19%) |
Sep 08, 2021 | 17.72 | 17.72 | 17.70 | 17.70 | 974,874 | -0.01(-0.05%) |
Sep 07, 2021 | 17.71 | 17.72 | 17.70 | 17.71 | 1,010,409 | -0.03(-0.14%) |
Sep 03, 2021 | 17.72 | 17.73 | 17.71 | 17.73 | 1,083,146 | +0.01(+0.05%) |
Sep 02, 2021 | 17.69 | 17.72 | 17.69 | 17.72 | 1,028,180 | +0.03(+0.15%) |
Sep 01, 2021 | 17.68 | 17.70 | 17.67 | 17.70 | 1,244,347 | +0.03(+0.15%) |
Aug 31, 2021 | 17.67 | 17.67 | 17.64 | 17.67 | 2,167,846 | +0.01(+0.05%) |
Aug 30, 2021 | 17.65 | 17.66 | 17.64 | 17.66 | 1,195,612 | +0.02(+0.10%) |
Aug 27, 2021 | 17.63 | 17.65 | 17.61 | 17.65 | 1,434,633 | +0.04(+0.24%) |
Aug 26, 2021 | 17.66 | 17.66 | 17.60 | 17.60 | 1,354,218 | -0.05(-0.29%) |
Aug 25, 2021 | 17.66 | 17.66 | 17.63 | 17.66 | 1,496,698 | +0.00(+0.00%) |
Aug 24, 2021 | 17.65 | 17.66 | 17.65 | 17.66 | 1,688,725 | +0.00(+0.02%) |
Aug 23, 2021 | 17.63 | 17.65 | 17.63 | 17.65 | 1,200,683 | +0.02(+0.10%) |
Aug 20, 2021 | 17.60 | 17.63 | 17.60 | 17.63 | 827,012 | +0.01(+0.05%) |
Aug 19, 2021 | 17.62 | 17.63 | 17.59 | 17.63 | 1,896,868 | +0.00(+0.00%) |
Aug 18, 2021 | 17.64 | 17.64 | 17.61 | 17.63 | 1,533,712 | -0.01(-0.05%) |
Aug 17, 2021 | 17.64 | 17.64 | 17.62 | 17.63 | 1,825,598 | -0.02(-0.10%) |
Aug 16, 2021 | 17.64 | 17.65 | 17.63 | 17.65 | 1,110,437 | +0.01(+0.05%) |
Aug 13, 2021 | 17.63 | 17.64 | 17.60 | 17.64 | 3,989,884 | +0.03(+0.15%) |
Aug 12, 2021 | 17.62 | 17.63 | 17.60 | 17.62 | 1,803,363 | +0.01(+0.05%) |
Aug 11, 2021 | 17.61 | 17.63 | 17.60 | 17.61 | 1,435,848 | +0.01(+0.05%) |
Aug 10, 2021 | 17.64 | 17.64 | 17.58 | 17.60 | 1,638,848 | -0.05(-0.29%) |
Aug 09, 2021 | 17.68 | 17.68 | 17.63 | 17.65 | 1,514,472 | -0.02(-0.10%) |
Aug 06, 2021 | 17.68 | 17.68 | 17.66 | 17.67 | 1,114,450 | +0.00(+0.00%) |
Aug 05, 2021 | 17.67 | 17.69 | 17.66 | 17.67 | 1,521,253 | +0.02(+0.10%) |
Aug 04, 2021 | 17.66 | 17.66 | 17.63 | 17.65 | 1,609,797 | +0.01(+0.05%) |
Aug 03, 2021 | 17.64 | 17.64 | 17.63 | 17.64 | 987,458 | +0.01(+0.05%) |
Aug 02, 2021 | 17.63 | 17.63 | 17.62 | 17.63 | 1,669,549 | +0.01(+0.05%) |
Jul 30, 2021 | 17.61 | 17.63 | 17.59 | 17.63 | 1,306,760 | +0.01(+0.05%) |
Jul 29, 2021 | 17.58 | 17.62 | 17.58 | 17.62 | 1,543,604 | +0.03(+0.15%) |
Jul 28, 2021 | 17.58 | 17.60 | 17.57 | 17.59 | 1,442,746 | +0.02(+0.10%) |
Jul 27, 2021 | 17.60 | 17.61 | 17.57 | 17.57 | 1,461,443 | -0.03(-0.19%) |
Jul 26, 2021 | 17.60 | 17.61 | 17.58 | 17.61 | 1,071,320 | +0.02(+0.10%) |
Jul 23, 2021 | 17.60 | 17.60 | 17.58 | 17.59 | 1,126,784 | +0.00(+0.00%) |
Jul 22, 2021 | 17.59 | 17.61 | 17.57 | 17.59 | 3,042,887 | +0.02(+0.10%) |
Jul 21, 2021 | 17.58 | 17.58 | 17.56 | 17.57 | 3,483,901 | +0.00(+0.00%) |
Jul 20, 2021 | 17.56 | 17.57 | 17.54 | 17.57 | 2,177,110 | +0.02(+0.10%) |
Jul 19, 2021 | 17.58 | 17.58 | 17.54 | 17.56 | 2,092,681 | -0.03(-0.15%) |
Jul 16, 2021 | 17.60 | 17.60 | 17.58 | 17.58 | 1,306,661 | -0.02(-0.10%) |
Jul 15, 2021 | 17.59 | 17.61 | 17.57 | 17.60 | 2,204,550 | +0.01(+0.05%) |
Jul 14, 2021 | 17.58 | 17.59 | 17.57 | 17.59 | 1,719,543 | +0.02(+0.10%) |
Jul 13, 2021 | 17.58 | 17.59 | 17.56 | 17.57 | 1,666,337 | +0.00(+0.00%) |
Jul 12, 2021 | 17.59 | 17.59 | 17.57 | 17.57 | 1,346,129 | -0.01(-0.05%) |
Jul 09, 2021 | 17.55 | 17.58 | 17.55 | 17.58 | 1,857,928 | +0.02(+0.10%) |
Jul 08, 2021 | 17.55 | 17.59 | 17.53 | 17.57 | 2,624,738 | +0.02(+0.10%) |
Jul 07, 2021 | 17.58 | 17.58 | 17.54 | 17.55 | 1,864,037 | +0.00(+0.00%) |
Jul 06, 2021 | 17.54 | 17.57 | 17.54 | 17.55 | 1,558,836 | +0.00(+0.00%) |
Jul 02, 2021 | 17.55 | 17.55 | 17.53 | 17.55 | 1,832,872 | +0.02(+0.10%) |