Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.67 | 17.68 | 17.65 | 17.67 | 1,343,163 | -0.02(-0.10%) |
Oct 28, 2021 | 17.68 | 17.69 | 17.66 | 17.69 | 1,768,444 | -0.01(-0.05%) |
Oct 27, 2021 | 17.68 | 17.70 | 17.66 | 17.70 | 1,651,695 | +0.02(+0.10%) |
Oct 26, 2021 | 17.68 | 17.67 | 17.68 | 1,431,845 | +0.01(+0.05%) | |
Oct 25, 2021 | 17.66 | 17.68 | 17.66 | 17.67 | 1,633,954 | +0.01(+0.05%) |
Oct 22, 2021 | 17.66 | 17.67 | 17.65 | 17.66 | 1,139,343 | -0.01(-0.05%) |
Oct 21, 2021 | 17.68 | 17.69 | 17.64 | 17.67 | 1,365,900 | -0.01(-0.07%) |
Oct 20, 2021 | 17.66 | 17.69 | 17.66 | 17.69 | 1,321,681 | +0.02(+0.10%) |
Oct 19, 2021 | 17.65 | 17.68 | 17.65 | 17.67 | 2,382,304 | +0.02(+0.10%) |
Oct 18, 2021 | 17.64 | 17.66 | 17.63 | 17.65 | 1,267,112 | +0.00(+0.00%) |
Oct 15, 2021 | 17.68 | 17.69 | 17.64 | 17.65 | 1,873,336 | -0.01(-0.05%) |
Oct 14, 2021 | 17.63 | 17.67 | 17.63 | 17.66 | 1,963,249 | +0.04(+0.24%) |
Oct 13, 2021 | 17.58 | 17.63 | 17.58 | 17.62 | 2,326,253 | +0.05(+0.29%) |
Oct 12, 2021 | 17.53 | 17.57 | 17.53 | 17.57 | 1,596,469 | +0.04(+0.25%) |
Oct 11, 2021 | 17.53 | 17.55 | 17.51 | 17.52 | 1,847,602 | -0.03(-0.20%) |
Oct 08, 2021 | 17.57 | 17.57 | 17.52 | 17.56 | 3,366,772 | +0.00(+0.00%) |
Oct 07, 2021 | 17.60 | 17.60 | 17.56 | 17.56 | 2,106,096 | -0.03(-0.15%) |
Oct 06, 2021 | 17.59 | 17.59 | 17.55 | 17.58 | 8,751,197 | -0.04(-0.24%) |
Oct 05, 2021 | 17.64 | 17.64 | 17.61 | 17.63 | 1,486,226 | -0.02(-0.10%) |
Oct 04, 2021 | 17.67 | 17.68 | 17.63 | 17.64 | 1,679,707 | -0.03(-0.20%) |
Oct 01, 2021 | 17.68 | 17.69 | 17.65 | 17.68 | 2,085,472 | +0.01(+0.05%) |
Sep 30, 2021 | 17.69 | 17.69 | 17.65 | 17.67 | 3,477,504 | -0.01(-0.05%) |
Sep 29, 2021 | 17.64 | 17.68 | 17.63 | 17.68 | 1,348,918 | +0.04(+0.24%) |
Sep 28, 2021 | 17.66 | 17.66 | 17.61 | 17.63 | 1,787,781 | -0.05(-0.29%) |
Sep 27, 2021 | 17.71 | 17.71 | 17.69 | 17.69 | 1,257,328 | -0.04(-0.24%) |
Sep 24, 2021 | 17.73 | 17.75 | 17.70 | 17.73 | 1,697,878 | -0.03(-0.19%) |
Sep 23, 2021 | 17.78 | 17.79 | 17.74 | 17.76 | 2,130,077 | -0.02(-0.13%) |
Sep 22, 2021 | 17.73 | 17.79 | 17.73 | 17.79 | 2,585,361 | +0.05(+0.29%) |
Sep 21, 2021 | 17.71 | 17.73 | 17.71 | 17.73 | 1,195,450 | +0.01(+0.05%) |
Sep 20, 2021 | 17.73 | 17.73 | 17.68 | 17.73 | 1,501,801 | -0.05(-0.29%) |
Sep 17, 2021 | 17.78 | 17.78 | 17.76 | 17.78 | 1,491,330 | +0.00(+0.00%) |
Sep 16, 2021 | 17.76 | 17.78 | 17.73 | 17.78 | 1,437,899 | +0.02(+0.10%) |
Sep 15, 2021 | 17.73 | 17.76 | 17.73 | 17.76 | 1,380,788 | +0.03(+0.15%) |
Sep 14, 2021 | 17.76 | 17.76 | 17.72 | 17.73 | 1,559,636 | -0.01(-0.05%) |
Sep 13, 2021 | 17.74 | 17.74 | 17.73 | 17.74 | 1,606,549 | +0.00(+0.00%) |
Sep 10, 2021 | 17.74 | 17.74 | 17.73 | 17.74 | 1,120,500 | +0.01(+0.05%) |
Sep 09, 2021 | 17.72 | 17.73 | 17.71 | 17.73 | 1,319,602 | +0.03(+0.19%) |
Sep 08, 2021 | 17.72 | 17.73 | 17.70 | 17.70 | 974,775 | -0.01(-0.05%) |
Sep 07, 2021 | 17.71 | 17.73 | 17.70 | 17.71 | 1,010,307 | -0.03(-0.14%) |
Sep 03, 2021 | 17.73 | 17.73 | 17.71 | 17.73 | 1,083,036 | +0.01(+0.05%) |
Sep 02, 2021 | 17.69 | 17.73 | 17.69 | 17.73 | 1,028,076 | +0.03(+0.15%) |
Sep 01, 2021 | 17.68 | 17.70 | 17.67 | 17.70 | 1,244,221 | +0.03(+0.15%) |
Aug 31, 2021 | 17.67 | 17.67 | 17.64 | 17.67 | 2,167,626 | +0.01(+0.05%) |
Aug 30, 2021 | 17.65 | 17.67 | 17.64 | 17.67 | 1,195,491 | +0.02(+0.10%) |
Aug 27, 2021 | 17.63 | 17.65 | 17.61 | 17.65 | 1,434,488 | +0.04(+0.24%) |
Aug 26, 2021 | 17.66 | 17.66 | 17.61 | 17.61 | 1,354,081 | -0.05(-0.29%) |
Aug 25, 2021 | 17.66 | 17.66 | 17.63 | 17.66 | 1,496,547 | +0.00(+0.00%) |
Aug 24, 2021 | 17.65 | 17.66 | 17.65 | 17.66 | 1,688,554 | +0.00(+0.02%) |
Aug 23, 2021 | 17.63 | 17.65 | 17.63 | 17.65 | 1,200,561 | +0.02(+0.10%) |
Aug 20, 2021 | 17.60 | 17.64 | 17.60 | 17.64 | 826,928 | +0.01(+0.05%) |
Aug 19, 2021 | 17.62 | 17.63 | 17.59 | 17.63 | 1,896,676 | +0.00(+0.00%) |
Aug 18, 2021 | 17.65 | 17.65 | 17.61 | 17.63 | 1,533,557 | -0.01(-0.05%) |
Aug 17, 2021 | 17.65 | 17.65 | 17.62 | 17.64 | 1,825,414 | -0.02(-0.10%) |
Aug 16, 2021 | 17.65 | 17.65 | 17.63 | 17.65 | 1,110,325 | +0.01(+0.05%) |
Aug 13, 2021 | 17.64 | 17.65 | 17.60 | 17.65 | 3,989,480 | +0.03(+0.15%) |
Aug 12, 2021 | 17.62 | 17.63 | 17.60 | 17.62 | 1,803,181 | +0.01(+0.05%) |
Aug 11, 2021 | 17.61 | 17.63 | 17.60 | 17.61 | 1,435,703 | +0.01(+0.05%) |
Aug 10, 2021 | 17.65 | 17.65 | 17.59 | 17.60 | 1,638,683 | -0.05(-0.29%) |
Aug 09, 2021 | 17.68 | 17.68 | 17.64 | 17.65 | 1,514,319 | -0.02(-0.10%) |
Aug 06, 2021 | 17.68 | 17.68 | 17.66 | 17.67 | 1,114,337 | +0.00(+0.00%) |
Aug 05, 2021 | 17.67 | 17.69 | 17.66 | 17.67 | 1,521,099 | +0.02(+0.10%) |
Aug 04, 2021 | 17.66 | 17.66 | 17.64 | 17.65 | 1,609,635 | +0.01(+0.05%) |
Aug 03, 2021 | 17.65 | 17.65 | 17.63 | 17.65 | 987,358 | +0.01(+0.05%) |