Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2021 | 17.77 | 17.79 | 17.76 | 17.79 | 1,238,125 | +0.03(+0.15%) |
Aug 31, 2021 | 17.76 | 17.76 | 17.73 | 17.76 | 2,157,007 | +0.01(+0.05%) |
Aug 30, 2021 | 17.74 | 17.75 | 17.73 | 17.75 | 1,189,634 | +0.02(+0.10%) |
Aug 27, 2021 | 17.72 | 17.74 | 17.70 | 17.74 | 1,427,460 | +0.04(+0.24%) |
Aug 26, 2021 | 17.74 | 17.74 | 17.69 | 17.69 | 1,347,447 | -0.05(-0.29%) |
Aug 25, 2021 | 17.74 | 17.74 | 17.72 | 17.74 | 1,489,215 | +0.00(+0.00%) |
Aug 24, 2021 | 17.74 | 17.74 | 17.74 | 17.74 | 1,680,281 | +0.00(+0.02%) |
Aug 23, 2021 | 17.71 | 17.74 | 17.71 | 17.74 | 1,194,679 | +0.02(+0.10%) |
Aug 20, 2021 | 17.69 | 17.72 | 17.69 | 17.72 | 822,877 | +0.01(+0.05%) |
Aug 19, 2021 | 17.71 | 17.71 | 17.68 | 17.71 | 1,887,384 | +0.00(+0.00%) |
Aug 18, 2021 | 17.73 | 17.73 | 17.70 | 17.71 | 1,526,044 | -0.01(-0.05%) |
Aug 17, 2021 | 17.73 | 17.73 | 17.71 | 17.72 | 1,816,470 | -0.02(-0.10%) |
Aug 16, 2021 | 17.73 | 17.74 | 17.71 | 17.74 | 1,104,885 | +0.01(+0.05%) |
Aug 13, 2021 | 17.72 | 17.73 | 17.69 | 17.73 | 3,969,935 | +0.03(+0.15%) |
Aug 12, 2021 | 17.71 | 17.71 | 17.69 | 17.71 | 1,794,347 | +0.01(+0.05%) |
Aug 11, 2021 | 17.70 | 17.71 | 17.69 | 17.70 | 1,428,669 | +0.01(+0.05%) |
Aug 10, 2021 | 17.73 | 17.73 | 17.67 | 17.69 | 1,630,654 | -0.05(-0.29%) |
Aug 09, 2021 | 17.77 | 17.77 | 17.72 | 17.74 | 1,506,900 | -0.02(-0.10%) |
Aug 06, 2021 | 17.77 | 17.77 | 17.75 | 17.76 | 1,108,877 | +0.00(+0.00%) |
Aug 05, 2021 | 17.76 | 17.77 | 17.74 | 17.76 | 1,513,647 | +0.02(+0.10%) |
Aug 04, 2021 | 17.75 | 17.75 | 17.72 | 17.74 | 1,601,749 | +0.01(+0.05%) |
Aug 03, 2021 | 17.73 | 17.73 | 17.71 | 17.73 | 982,521 | +0.01(+0.05%) |
Aug 02, 2021 | 17.72 | 17.72 | 17.71 | 17.72 | 1,661,201 | +0.01(+0.05%) |
Jul 30, 2021 | 17.70 | 17.71 | 17.68 | 17.71 | 1,300,226 | +0.01(+0.05%) |
Jul 29, 2021 | 17.67 | 17.71 | 17.67 | 17.71 | 1,535,886 | +0.03(+0.15%) |
Jul 28, 2021 | 17.67 | 17.68 | 17.66 | 17.68 | 1,435,532 | +0.02(+0.10%) |
Jul 27, 2021 | 17.69 | 17.70 | 17.66 | 17.66 | 1,454,136 | -0.03(-0.19%) |
Jul 26, 2021 | 17.69 | 17.70 | 17.67 | 17.70 | 1,065,964 | +0.02(+0.10%) |
Jul 23, 2021 | 17.69 | 17.69 | 17.67 | 17.68 | 1,121,150 | +0.00(+0.00%) |
Jul 22, 2021 | 17.68 | 17.70 | 17.66 | 17.68 | 3,027,673 | +0.02(+0.10%) |
Jul 21, 2021 | 17.67 | 17.67 | 17.65 | 17.66 | 3,466,481 | +0.00(+0.00%) |
Jul 20, 2021 | 17.65 | 17.66 | 17.63 | 17.66 | 2,166,224 | +0.02(+0.10%) |
Jul 19, 2021 | 17.67 | 17.67 | 17.63 | 17.65 | 2,082,218 | -0.03(-0.15%) |
Jul 16, 2021 | 17.69 | 17.69 | 17.67 | 17.67 | 1,300,127 | -0.02(-0.10%) |
Jul 15, 2021 | 17.68 | 17.70 | 17.66 | 17.69 | 2,193,528 | +0.01(+0.05%) |
Jul 14, 2021 | 17.67 | 17.68 | 17.66 | 17.68 | 1,710,945 | +0.02(+0.10%) |
Jul 13, 2021 | 17.67 | 17.68 | 17.65 | 17.66 | 1,658,005 | +0.00(+0.00%) |
Jul 12, 2021 | 17.68 | 17.68 | 17.65 | 17.66 | 1,339,399 | -0.01(-0.05%) |
Jul 09, 2021 | 17.64 | 17.67 | 17.64 | 17.67 | 1,848,639 | +0.02(+0.10%) |
Jul 08, 2021 | 17.64 | 17.68 | 17.62 | 17.65 | 2,611,614 | +0.02(+0.10%) |
Jul 07, 2021 | 17.67 | 17.67 | 17.63 | 17.64 | 1,854,716 | +0.00(+0.00%) |
Jul 06, 2021 | 17.63 | 17.65 | 17.63 | 17.64 | 1,551,042 | +0.00(+0.00%) |
Jul 02, 2021 | 17.64 | 17.64 | 17.62 | 17.64 | 1,823,708 | +0.02(+0.10%) |