Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.67 | 17.68 | 17.64 | 17.67 | 1,343,299 | -0.02(-0.10%) |
Oct 28, 2021 | 17.68 | 17.69 | 17.66 | 17.69 | 1,768,623 | -0.01(-0.05%) |
Oct 27, 2021 | 17.68 | 17.70 | 17.65 | 17.70 | 1,651,862 | +0.02(+0.10%) |
Oct 26, 2021 | 17.68 | 17.67 | 17.68 | 1,431,991 | +0.01(+0.05%) | |
Oct 25, 2021 | 17.66 | 17.68 | 17.65 | 17.67 | 1,634,120 | +0.01(+0.05%) |
Oct 22, 2021 | 17.66 | 17.67 | 17.64 | 17.66 | 1,139,459 | -0.01(-0.05%) |
Oct 21, 2021 | 17.68 | 17.69 | 17.64 | 17.67 | 1,366,039 | -0.01(-0.07%) |
Oct 20, 2021 | 17.66 | 17.68 | 17.65 | 17.68 | 1,321,815 | +0.02(+0.10%) |
Oct 19, 2021 | 17.65 | 17.68 | 17.65 | 17.67 | 2,382,546 | +0.02(+0.10%) |
Oct 18, 2021 | 17.64 | 17.66 | 17.62 | 17.65 | 1,267,241 | +0.00(+0.00%) |
Oct 15, 2021 | 17.68 | 17.68 | 17.64 | 17.65 | 1,873,526 | -0.01(-0.05%) |
Oct 14, 2021 | 17.63 | 17.67 | 17.63 | 17.66 | 1,963,448 | +0.04(+0.24%) |
Oct 13, 2021 | 17.58 | 17.62 | 17.57 | 17.62 | 2,326,489 | +0.05(+0.29%) |
Oct 12, 2021 | 17.53 | 17.57 | 17.53 | 17.56 | 1,596,631 | +0.04(+0.25%) |
Oct 11, 2021 | 17.53 | 17.55 | 17.51 | 17.52 | 1,847,790 | -0.03(-0.20%) |
Oct 08, 2021 | 17.57 | 17.57 | 17.52 | 17.55 | 3,367,114 | +0.00(+0.00%) |
Oct 07, 2021 | 17.60 | 17.60 | 17.55 | 17.55 | 2,106,310 | -0.03(-0.15%) |
Oct 06, 2021 | 17.59 | 17.59 | 17.55 | 17.58 | 8,752,087 | -0.04(-0.24%) |
Oct 05, 2021 | 17.64 | 17.64 | 17.61 | 17.62 | 1,486,377 | -0.02(-0.10%) |
Oct 04, 2021 | 17.67 | 17.68 | 17.62 | 17.64 | 1,679,878 | -0.03(-0.19%) |
Oct 01, 2021 | 17.68 | 17.69 | 17.65 | 17.68 | 2,085,684 | +0.01(+0.05%) |
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%) |