Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.66 | 17.72 | 17.66 | 17.70 | 9,512 | +0.01(+0.05%) |
Oct 28, 2021 | 17.73 | 17.76 | 17.69 | 17.69 | 14,750 | -0.04(-0.20%) |
Oct 27, 2021 | 17.76 | 17.76 | 17.72 | 17.72 | 2,508 | +0.09(+0.51%) |
Oct 26, 2021 | 17.61 | 17.65 | 17.63 | 42,378 | +0.04(+0.21%) | |
Oct 25, 2021 | 17.61 | 17.63 | 17.60 | 17.60 | 20,230 | +0.03(+0.16%) |
Oct 22, 2021 | 17.56 | 17.60 | 17.56 | 17.57 | 8,167 | +0.04(+0.23%) |
Oct 21, 2021 | 17.60 | 17.60 | 17.53 | 17.53 | 6,817 | -0.05(-0.31%) |
Oct 20, 2021 | 17.59 | 17.61 | 17.58 | 17.58 | 5,954 | -0.02(-0.10%) |
Oct 19, 2021 | 17.62 | 17.63 | 17.60 | 17.60 | 3,336 | -0.07(-0.39%) |
Oct 18, 2021 | 17.67 | 17.67 | 17.67 | 17.67 | 518 | -0.03(-0.17%) |
Oct 15, 2021 | 17.72 | 17.73 | 17.70 | 17.70 | 12,413 | -0.07(-0.38%) |
Oct 14, 2021 | 17.76 | 17.79 | 17.76 | 17.77 | 9,144 | +0.06(+0.36%) |
Oct 13, 2021 | 17.69 | 17.72 | 17.69 | 17.70 | 1,115 | +0.05(+0.31%) |
Oct 12, 2021 | 17.64 | 17.65 | 17.62 | 17.65 | 8,429 | +0.07(+0.38%) |
Oct 11, 2021 | 17.60 | 17.71 | 17.58 | 17.58 | 10,737 | -0.03(-0.19%) |
Oct 08, 2021 | 17.61 | 17.65 | 17.61 | 17.62 | 5,778 | -0.06(-0.36%) |
Oct 07, 2021 | 17.72 | 17.72 | 17.68 | 17.68 | 9,919 | -0.06(-0.33%) |
Oct 06, 2021 | 17.77 | 17.77 | 17.73 | 17.74 | 7,833 | -0.01(-0.08%) |
Oct 05, 2021 | 17.79 | 17.80 | 17.75 | 17.75 | 14,009 | -0.05(-0.26%) |
Oct 04, 2021 | 17.81 | 17.81 | 17.80 | 17.80 | 2,173 | -0.02(-0.13%) |
Oct 01, 2021 | 17.80 | 17.82 | 17.80 | 17.82 | 2,040 | +0.09(+0.51%) |
Sep 30, 2021 | 17.75 | 17.75 | 17.72 | 17.73 | 1,685 | -0.01(-0.05%) |
Sep 29, 2021 | 17.77 | 17.77 | 17.74 | 17.74 | 7,929 | +0.00(+0.03%) |
Sep 28, 2021 | 17.75 | 17.79 | 17.74 | 17.74 | 6,818 | -0.11(-0.64%) |
Sep 27, 2021 | 17.85 | 17.88 | 17.83 | 17.85 | 5,890 | -0.02(-0.13%) |
Sep 24, 2021 | 17.92 | 17.92 | 17.86 | 17.87 | 1,837 | -0.04(-0.22%) |
Sep 23, 2021 | 17.97 | 17.97 | 17.91 | 17.91 | 4,988 | -0.10(-0.54%) |
Sep 22, 2021 | 17.92 | 18.01 | 17.92 | 18.01 | 1,520 | +0.02(+0.10%) |
Sep 21, 2021 | 18.00 | 18.00 | 17.99 | 17.99 | 4,480 | -0.00(-0.02%) |
Sep 20, 2021 | 17.95 | 18.01 | 17.95 | 17.99 | 10,398 | +0.06(+0.33%) |
Sep 17, 2021 | 17.95 | 17.95 | 17.94 | 17.94 | 3,928 | -0.04(-0.20%) |
Sep 16, 2021 | 17.98 | 17.99 | 17.96 | 17.97 | 6,433 | -0.03(-0.15%) |
Sep 15, 2021 | 18.06 | 18.06 | 17.99 | 18.00 | 5,783 | -0.03(-0.15%) |
Sep 14, 2021 | 18.01 | 18.04 | 18.01 | 18.03 | 7,764 | +0.03(+0.18%) |
Sep 13, 2021 | 17.98 | 18.00 | 17.98 | 17.99 | 3,276 | +0.04(+0.23%) |
Sep 10, 2021 | 17.93 | 17.99 | 17.93 | 17.95 | 20,197 | -0.05(-0.28%) |
Sep 09, 2021 | 18.01 | 18.01 | 18.00 | 18.00 | 1,795 | +0.08(+0.43%) |
Sep 08, 2021 | 17.90 | 17.95 | 17.90 | 17.93 | 1,831 | +0.04(+0.23%) |
Sep 07, 2021 | 17.91 | 17.91 | 17.88 | 17.89 | 3,406 | -0.07(-0.40%) |
Sep 03, 2021 | 17.96 | 17.97 | 17.96 | 17.96 | 1,358 | -0.04(-0.20%) |
Sep 02, 2021 | 17.99 | 18.00 | 17.98 | 17.99 | 9,774 | +0.02(+0.13%) |
Sep 01, 2021 | 17.97 | 17.97 | 17.97 | 17.97 | 1,258 | +0.01(+0.08%) |
Aug 31, 2021 | 17.98 | 17.98 | 17.96 | 17.96 | 1,279 | -0.03(-0.15%) |
Aug 30, 2021 | 17.96 | 17.99 | 17.95 | 17.99 | 15,486 | +0.05(+0.25%) |
Aug 27, 2021 | 17.93 | 17.94 | 17.92 | 17.94 | 4,495 | +0.08(+0.43%) |
Aug 26, 2021 | 18.07 | 18.07 | 17.85 | 17.86 | 17,012 | -0.00(-0.02%) |
Aug 25, 2021 | 17.91 | 17.91 | 17.87 | 17.87 | 4,160 | -0.06(-0.35%) |
Aug 24, 2021 | 17.94 | 17.95 | 17.93 | 17.93 | 2,959 | -0.03(-0.18%) |
Aug 23, 2021 | 17.96 | 17.98 | 17.95 | 17.96 | 3,542 | +0.02(+0.11%) |
Aug 20, 2021 | 17.93 | 17.97 | 17.93 | 17.94 | 8,476 | -0.01(-0.05%) |
Aug 19, 2021 | 17.94 | 17.97 | 17.93 | 17.95 | 6,088 | +0.04(+0.20%) |
Aug 18, 2021 | 17.99 | 17.99 | 17.91 | 17.92 | 21,117 | -0.04(-0.20%) |
Aug 17, 2021 | 17.96 | 17.96 | 17.95 | 17.95 | 1,872 | -0.03(-0.15%) |
Aug 16, 2021 | 18.00 | 18.00 | 17.97 | 17.98 | 1,841 | +0.03(+0.18%) |
Aug 13, 2021 | 17.96 | 17.96 | 17.93 | 17.95 | 4,035 | +0.09(+0.51%) |
Aug 12, 2021 | 17.81 | 17.86 | 17.81 | 17.86 | 5,644 | -0.00(-0.02%) |
Aug 11, 2021 | 17.84 | 17.86 | 17.84 | 17.86 | 146 | +0.04(+0.20%) |
Aug 10, 2021 | 17.85 | 17.85 | 17.82 | 17.82 | 511 | -0.04(-0.21%) |
Aug 09, 2021 | 17.87 | 17.88 | 17.86 | 17.86 | 963 | -0.06(-0.35%) |
Aug 06, 2021 | 18.00 | 18.00 | 17.92 | 17.92 | 5,853 | -0.16(-0.88%) |
Aug 04, 2021 | 18.08 | 18.08 | 18.08 | 110 | -0.02(-0.10%) | |
Aug 03, 2021 | 18.12 | 18.13 | 18.10 | 18.10 | 3,445 | +0.00(+0.00%) |