Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.58 | 17.67 | 17.57 | 17.66 | 7,421 | +0.00(+0.02%) |
Oct 28, 2021 | 17.67 | 17.67 | 17.64 | 17.65 | 3,459 | +0.01(+0.07%) |
Oct 27, 2021 | 17.63 | 17.67 | 17.63 | 17.64 | 4,101 | -0.00(-0.02%) |
Oct 26, 2021 | 17.59 | 17.64 | 7,356 | +0.05(+0.28%) | ||
Oct 25, 2021 | 17.57 | 17.65 | 17.57 | 17.59 | 727 | -0.02(-0.09%) |
Oct 22, 2021 | 17.28 | 17.63 | 17.28 | 17.61 | 12,864 | +0.02(+0.11%) |
Oct 21, 2021 | 17.61 | 17.67 | 17.59 | 17.59 | 8,725 | +0.02(+0.10%) |
Oct 20, 2021 | 17.59 | 17.66 | 17.56 | 17.57 | 23,196 | -0.04(-0.22%) |
Oct 19, 2021 | 17.62 | 17.62 | 17.56 | 17.61 | 2,393 | +0.00(+0.01%) |
Oct 18, 2021 | 17.62 | 17.62 | 17.61 | 17.61 | 2,391 | -0.05(-0.28%) |
Oct 15, 2021 | 17.65 | 17.66 | 17.53 | 17.66 | 5,913 | +0.07(+0.38%) |
Oct 14, 2021 | 17.51 | 17.66 | 17.51 | 17.59 | 49,353 | +0.07(+0.39%) |
Oct 13, 2021 | 17.51 | 17.52 | 17.50 | 17.52 | 4,119 | +0.02(+0.10%) |
Oct 12, 2021 | 17.55 | 17.55 | 17.51 | 17.51 | 824 | -0.04(-0.22%) |
Oct 11, 2021 | 17.55 | 17.57 | 17.52 | 17.54 | 24,403 | -0.02(-0.12%) |
Oct 08, 2021 | 17.59 | 17.59 | 17.51 | 17.56 | 11,937 | -0.05(-0.26%) |
Oct 07, 2021 | 17.56 | 17.61 | 17.53 | 17.61 | 2,013 | +0.05(+0.26%) |
Oct 06, 2021 | 17.53 | 17.59 | 17.53 | 17.56 | 5,201 | -0.03(-0.19%) |
Oct 05, 2021 | 17.59 | 17.63 | 17.55 | 17.60 | 18,452 | -0.02(-0.10%) |
Oct 04, 2021 | 17.62 | 17.68 | 17.55 | 17.62 | 9,758 | -0.00(-0.02%) |
Oct 01, 2021 | 17.61 | 17.68 | 17.56 | 17.62 | 7,001 | +0.05(+0.29%) |
Sep 30, 2021 | 17.57 | 17.58 | 17.56 | 17.57 | 2,727 | +0.01(+0.07%) |
Sep 29, 2021 | 17.55 | 17.59 | 17.55 | 17.55 | 6,718 | -0.01(-0.05%) |
Sep 28, 2021 | 17.59 | 17.62 | 17.56 | 17.56 | 3,766 | -0.01(-0.05%) |
Sep 27, 2021 | 17.60 | 17.67 | 17.57 | 17.57 | 24,807 | -0.08(-0.43%) |
Sep 24, 2021 | 17.64 | 17.70 | 17.64 | 17.65 | 2,303 | -0.01(-0.07%) |
Sep 23, 2021 | 17.60 | 17.66 | 17.60 | 17.66 | 846 | +0.01(+0.07%) |
Sep 22, 2021 | 17.62 | 17.70 | 17.59 | 17.65 | 6,605 | +0.06(+0.33%) |
Sep 21, 2021 | 17.62 | 17.67 | 17.58 | 17.59 | 6,684 | -0.02(-0.14%) |
Sep 20, 2021 | 17.64 | 17.64 | 17.55 | 17.61 | 17,969 | -0.04(-0.22%) |
Sep 17, 2021 | 17.63 | 17.68 | 17.61 | 17.65 | 10,169 | -0.04(-0.21%) |
Sep 16, 2021 | 17.68 | 17.72 | 17.68 | 17.69 | 5,486 | +0.00(+0.00%) |
Sep 15, 2021 | 17.74 | 17.74 | 17.68 | 17.69 | 9,104 | +0.02(+0.12%) |
Sep 14, 2021 | 17.65 | 17.70 | 17.62 | 17.67 | 3,999 | +0.07(+0.41%) |
Sep 13, 2021 | 17.61 | 17.70 | 17.60 | 17.60 | 3,387 | -0.04(-0.24%) |
Sep 10, 2021 | 17.60 | 17.64 | 17.58 | 17.64 | 5,643 | +0.05(+0.29%) |
Sep 09, 2021 | 17.58 | 17.60 | 17.58 | 17.59 | 2,943 | +0.00(+0.00%) |
Sep 08, 2021 | 17.58 | 17.66 | 17.58 | 17.59 | 5,875 | +0.00(+0.00%) |
Sep 07, 2021 | 17.57 | 17.66 | 17.57 | 17.59 | 9,689 | +0.02(+0.12%) |
Sep 03, 2021 | 17.67 | 17.67 | 17.54 | 17.57 | 5,230 | -0.03(-0.14%) |
Sep 02, 2021 | 17.55 | 17.63 | 17.54 | 17.59 | 11,692 | +0.01(+0.07%) |
Sep 01, 2021 | 17.62 | 17.62 | 17.54 | 17.58 | 19,469 | +0.01(+0.03%) |
Aug 31, 2021 | 17.58 | 17.61 | 17.51 | 17.58 | 13,587 | +0.06(+0.36%) |
Aug 30, 2021 | 17.52 | 17.53 | 17.51 | 17.51 | 3,662 | +0.03(+0.17%) |
Aug 27, 2021 | 17.48 | 17.48 | 17.48 | 17.48 | 1,085 | +0.03(+0.17%) |
Aug 26, 2021 | 17.48 | 17.48 | 17.42 | 17.45 | 2,144 | +0.00(+0.00%) |
Aug 25, 2021 | 17.48 | 17.48 | 17.42 | 17.45 | 7,930 | +0.01(+0.05%) |
Aug 24, 2021 | 17.42 | 17.45 | 17.42 | 17.45 | 7,722 | +0.03(+0.17%) |
Aug 23, 2021 | 17.41 | 17.43 | 17.38 | 17.42 | 9,984 | +0.03(+0.14%) |
Aug 20, 2021 | 17.34 | 17.39 | 17.34 | 17.39 | 3,363 | -0.01(-0.06%) |
Aug 19, 2021 | 17.46 | 17.46 | 17.38 | 17.40 | 12,788 | -0.08(-0.45%) |
Aug 18, 2021 | 17.49 | 17.53 | 17.47 | 17.48 | 79,658 | -0.00(-0.00%) |
Aug 17, 2021 | 17.49 | 17.53 | 17.48 | 17.48 | 3,177 | -0.05(-0.31%) |
Aug 16, 2021 | 17.49 | 17.54 | 17.49 | 17.54 | 5,649 | +0.02(+0.11%) |
Aug 13, 2021 | 17.54 | 17.55 | 17.51 | 17.52 | 14,328 | -0.02(-0.12%) |
Aug 12, 2021 | 17.53 | 17.55 | 17.53 | 17.54 | 9,563 | +0.01(+0.06%) |
Aug 11, 2021 | 17.49 | 17.53 | 17.49 | 17.53 | 2,629 | +0.01(+0.04%) |
Aug 10, 2021 | 17.52 | 17.52 | 17.52 | 17.52 | 3,636 | +0.00(+0.02%) |
Aug 09, 2021 | 17.51 | 17.53 | 17.49 | 17.52 | 3,818 | -0.03(-0.14%) |
Aug 06, 2021 | 17.68 | 17.68 | 17.52 | 17.54 | 9,240 | +0.02(+0.13%) |
Aug 05, 2021 | 17.51 | 17.54 | 17.51 | 17.52 | 2,854 | +0.01(+0.08%) |
Aug 04, 2021 | 17.51 | 17.51 | 17.50 | 17.50 | 4,179 | -0.02(-0.13%) |
Aug 03, 2021 | 17.53 | 17.53 | 17.49 | 17.53 | 4,518 | +0.02(+0.11%) |