Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2021 | 17.64 | 17.64 | 17.62 | 17.64 | 1,669,380 | +0.01(+0.05%) |
Jul 30, 2021 | 17.61 | 17.63 | 17.60 | 17.63 | 1,306,627 | +0.01(+0.05%) |
Jul 29, 2021 | 17.59 | 17.62 | 17.59 | 17.62 | 1,543,448 | +0.03(+0.15%) |
Jul 28, 2021 | 17.59 | 17.60 | 17.58 | 17.59 | 1,442,600 | +0.02(+0.10%) |
Jul 27, 2021 | 17.60 | 17.61 | 17.58 | 17.58 | 1,461,295 | -0.03(-0.19%) |
Jul 26, 2021 | 17.60 | 17.61 | 17.59 | 17.61 | 1,071,212 | +0.02(+0.10%) |
Jul 23, 2021 | 17.60 | 17.60 | 17.59 | 17.59 | 1,126,670 | +0.00(+0.00%) |
Jul 22, 2021 | 17.59 | 17.61 | 17.58 | 17.59 | 3,042,579 | +0.02(+0.10%) |
Jul 21, 2021 | 17.59 | 17.59 | 17.56 | 17.58 | 3,483,548 | +0.00(+0.00%) |
Jul 20, 2021 | 17.56 | 17.58 | 17.54 | 17.58 | 2,176,890 | +0.02(+0.10%) |
Jul 19, 2021 | 17.58 | 17.58 | 17.54 | 17.56 | 2,092,469 | -0.03(-0.15%) |
Jul 16, 2021 | 17.60 | 17.60 | 17.58 | 17.58 | 1,306,528 | -0.02(-0.10%) |
Jul 15, 2021 | 17.59 | 17.61 | 17.58 | 17.60 | 2,204,327 | +0.01(+0.05%) |
Jul 14, 2021 | 17.58 | 17.59 | 17.57 | 17.59 | 1,719,369 | +0.02(+0.10%) |
Jul 13, 2021 | 17.58 | 17.59 | 17.56 | 17.58 | 1,666,169 | +0.00(+0.00%) |
Jul 12, 2021 | 17.59 | 17.59 | 17.57 | 17.58 | 1,345,993 | -0.01(-0.05%) |
Jul 09, 2021 | 17.55 | 17.58 | 17.55 | 17.58 | 1,857,740 | +0.02(+0.10%) |
Jul 08, 2021 | 17.55 | 17.59 | 17.53 | 17.57 | 2,624,472 | +0.02(+0.10%) |
Jul 07, 2021 | 17.58 | 17.58 | 17.54 | 17.55 | 1,863,848 | +0.00(+0.00%) |
Jul 06, 2021 | 17.54 | 17.57 | 17.54 | 17.55 | 1,558,679 | +0.00(+0.00%) |
Jul 02, 2021 | 17.55 | 17.55 | 17.53 | 17.55 | 1,832,687 | +0.02(+0.10%) |
Jul 01, 2021 | 17.53 | 17.54 | 17.51 | 17.53 | 2,101,778 | +0.01(+0.05%) |
Jun 30, 2021 | 17.50 | 17.53 | 17.49 | 17.53 | 1,595,182 | +0.04(+0.24%) |
Jun 29, 2021 | 17.50 | 17.50 | 17.48 | 17.48 | 1,456,865 | -0.02(-0.10%) |
Jun 28, 2021 | 17.47 | 17.50 | 17.47 | 17.50 | 1,778,376 | +0.03(+0.19%) |
Jun 25, 2021 | 17.47 | 17.48 | 17.46 | 17.47 | 1,388,633 | +0.00(+0.00%) |
Jun 24, 2021 | 17.47 | 17.47 | 17.45 | 17.47 | 1,738,328 | +0.01(+0.06%) |
Jun 23, 2021 | 17.45 | 17.46 | 17.44 | 17.46 | 1,419,110 | +0.01(+0.05%) |
Jun 22, 2021 | 17.43 | 17.45 | 17.42 | 17.45 | 1,705,736 | +0.03(+0.15%) |
Jun 21, 2021 | 17.42 | 17.44 | 17.42 | 17.42 | 1,203,519 | +0.00(+0.00%) |
Jun 18, 2021 | 17.43 | 17.43 | 17.41 | 17.42 | 4,057,286 | -0.02(-0.10%) |
Jun 17, 2021 | 17.40 | 17.44 | 17.40 | 17.44 | 2,468,179 | +0.03(+0.15%) |
Jun 16, 2021 | 17.41 | 17.43 | 17.40 | 17.41 | 1,713,362 | -0.01(-0.05%) |
Jun 15, 2021 | 17.41 | 17.45 | 17.40 | 17.42 | 1,792,363 | +0.00(+0.00%) |
Jun 14, 2021 | 17.41 | 17.42 | 17.40 | 17.42 | 991,049 | +0.02(+0.10%) |
Jun 11, 2021 | 17.41 | 17.41 | 17.39 | 17.40 | 1,251,938 | +0.02(+0.10%) |
Jun 10, 2021 | 17.37 | 17.40 | 17.36 | 17.39 | 1,176,202 | +0.02(+0.10%) |
Jun 09, 2021 | 17.37 | 17.38 | 17.35 | 17.37 | 1,445,254 | +0.01(+0.05%) |
Jun 08, 2021 | 17.36 | 17.37 | 17.34 | 17.36 | 1,342,469 | +0.02(+0.10%) |
Jun 07, 2021 | 17.35 | 17.35 | 17.31 | 17.35 | 1,782,280 | -0.01(-0.05%) |
Jun 04, 2021 | 17.33 | 17.35 | 17.33 | 17.35 | 1,711,193 | +0.02(+0.10%) |
Jun 03, 2021 | 17.33 | 17.34 | 17.30 | 17.34 | 1,249,588 | +0.00(+0.00%) |
Jun 02, 2021 | 17.31 | 17.34 | 17.30 | 17.34 | 1,349,374 | +0.05(+0.29%) |