Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.71 | 17.71 | 17.64 | 17.64 | 2,490 | +0.04(+0.23%) |
Nov 29, 2021 | 17.69 | 17.69 | 17.57 | 17.60 | 4,023 | +0.03(+0.15%) |
Nov 26, 2021 | 17.56 | 17.58 | 17.56 | 17.58 | 1,311 | +0.11(+0.61%) |
Nov 24, 2021 | 17.49 | 17.49 | 17.41 | 17.47 | 11,287 | +0.02(+0.10%) |
Nov 23, 2021 | 17.50 | 17.51 | 17.45 | 17.45 | 2,345 | -0.07(-0.42%) |
Nov 22, 2021 | 17.62 | 17.62 | 17.52 | 17.52 | 8,066 | -0.14(-0.79%) |
Nov 19, 2021 | 17.70 | 17.70 | 17.66 | 17.66 | 7,057 | +0.04(+0.23%) |
Nov 18, 2021 | 17.63 | 17.62 | 17.62 | 17.62 | 4,262 | +0.01(+0.08%) |
Nov 17, 2021 | 17.60 | 17.61 | 17.56 | 17.61 | 25,014 | +0.05(+0.29%) |
Nov 16, 2021 | 17.60 | 17.61 | 17.55 | 17.56 | 40,297 | -0.03(-0.16%) |
Nov 15, 2021 | 17.73 | 17.78 | 17.59 | 17.59 | 10,063 | -0.09(-0.52%) |
Nov 12, 2021 | 17.74 | 17.74 | 17.67 | 17.68 | 8,680 | +0.01(+0.05%) |
Nov 11, 2021 | 17.71 | 17.71 | 17.67 | 17.67 | 27,445 | -0.05(-0.31%) |
Nov 10, 2021 | 17.81 | 17.72 | 8,316 | -0.13(-0.74%) | ||
Nov 09, 2021 | 17.93 | 17.93 | 17.86 | 17.86 | 14,344 | +0.04(+0.20%) |
Nov 08, 2021 | 17.85 | 17.85 | 17.81 | 17.82 | 10,396 | -0.05(-0.28%) |
Nov 05, 2021 | 17.90 | 17.90 | 17.80 | 17.87 | 26,609 | +0.10(+0.57%) |
Nov 04, 2021 | 17.74 | 17.79 | 17.72 | 17.77 | 5,186 | +0.08(+0.44%) |
Nov 03, 2021 | 17.71 | 17.71 | 17.68 | 17.69 | 4,424 | -0.01(-0.08%) |
Nov 02, 2021 | 17.68 | 17.73 | 17.67 | 17.71 | 2,449 | +0.04(+0.23%) |
Nov 01, 2021 | 17.68 | 17.69 | 17.66 | 17.66 | 7,978 | -0.03(-0.18%) |
Oct 29, 2021 | 17.66 | 17.71 | 17.66 | 17.70 | 9,512 | +0.01(+0.05%) |
Oct 28, 2021 | 17.73 | 17.76 | 17.69 | 17.69 | 14,751 | -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 | 42,380 | +0.04(+0.21%) | |
Oct 25, 2021 | 17.61 | 17.63 | 17.60 | 17.60 | 20,231 | +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 | 12,414 | -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 | 10,738 | -0.03(-0.20%) |
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 | 17.79 | 17.75 | 17.75 | 14,010 | -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 | 17.79 | 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 | 17.99 | 17.99 | 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 | 17.93 | 17.93 | 3,929 | -0.04(-0.20%) |
Sep 16, 2021 | 17.97 | 17.98 | 17.96 | 17.97 | 6,433 | -0.03(-0.15%) |
Sep 15, 2021 | 18.06 | 18.06 | 17.99 | 18.00 | 5,784 | -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 | 20,198 | -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 | 17.88 | 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 | 17.98 | 18.00 | 17.98 | 17.99 | 9,774 | +0.02(+0.13%) |