Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.73 | 18.75 | 18.66 | 18.72 | 3,210 | +0.03(+0.18%) |
Oct 30, 2017 | 18.67 | 18.76 | 18.66 | 18.69 | 8,091 | +0.01(+0.08%) |
Oct 27, 2017 | 18.53 | 18.67 | 18.53 | 18.67 | 3,807 | +0.09(+0.48%) |
Oct 26, 2017 | 18.66 | 18.67 | 18.58 | 18.58 | 7,573 | -0.11(-0.57%) |
Oct 25, 2017 | 18.66 | 18.72 | 18.64 | 18.69 | 10,747 | -0.15(-0.81%) |
Oct 24, 2017 | 18.78 | 18.86 | 18.78 | 18.84 | 12,153 | +0.02(+0.09%) |
Oct 23, 2017 | 18.92 | 18.92 | 18.82 | 18.82 | 7,269 | -0.07(-0.35%) |
Oct 20, 2017 | 18.86 | 18.89 | 18.86 | 18.89 | 431 | +0.03(+0.14%) |
Oct 19, 2017 | 18.85 | 18.89 | 18.84 | 18.86 | 4,652 | -0.07(-0.38%) |
Oct 18, 2017 | 18.90 | 18.95 | 18.88 | 18.94 | 8,824 | +0.12(+0.62%) |
Oct 17, 2017 | 18.82 | 18.82 | 18.82 | 18.82 | 1,601 | -0.14(-0.76%) |
Oct 16, 2017 | 18.98 | 18.98 | 18.96 | 18.96 | 1,805 | +0.00(+0.01%) |
Oct 13, 2017 | 19.04 | 19.04 | 18.96 | 18.96 | 4,640 | +0.06(+0.33%) |
Oct 12, 2017 | 18.87 | 18.92 | 18.87 | 18.90 | 12,345 | +0.01(+0.06%) |
Oct 11, 2017 | 18.86 | 18.89 | 18.82 | 18.89 | 2,242 | +0.07(+0.36%) |
Oct 10, 2017 | 18.84 | 18.84 | 18.80 | 18.82 | 2,897 | +0.16(+0.85%) |
Oct 09, 2017 | 18.69 | 18.69 | 18.65 | 18.66 | 8,201 | -0.01(-0.05%) |
Oct 06, 2017 | 18.65 | 18.69 | 18.65 | 18.67 | 12,175 | -0.05(-0.28%) |
Oct 05, 2017 | 18.75 | 18.75 | 18.70 | 18.72 | 1,502 | -0.03(-0.16%) |
Oct 04, 2017 | 18.74 | 18.77 | 18.74 | 18.75 | 4,546 | +0.00(+0.00%) |
Oct 03, 2017 | 18.75 | 18.82 | 18.74 | 18.75 | 48,885 | +0.04(+0.24%) |
Oct 02, 2017 | 18.58 | 18.71 | 18.58 | 18.71 | 12,789 | +0.02(+0.11%) |
Sep 29, 2017 | 18.63 | 18.69 | 18.60 | 18.69 | 2,186 | +0.12(+0.65%) |
Sep 28, 2017 | 18.51 | 18.57 | 18.48 | 18.57 | 53,939 | +0.03(+0.16%) |
Sep 27, 2017 | 18.49 | 18.55 | 18.49 | 18.54 | 4,165 | -0.08(-0.44%) |
Sep 26, 2017 | 18.61 | 18.62 | 18.54 | 18.62 | 28,110 | +0.02(+0.12%) |
Sep 25, 2017 | 18.67 | 18.67 | 18.59 | 18.60 | 5,343 | -0.16(-0.87%) |
Sep 22, 2017 | 18.76 | 18.76 | 18.76 | 18.76 | 6,692 | +0.02(+0.10%) |
Sep 21, 2017 | 18.74 | 18.76 | 18.69 | 18.74 | 16,497 | +0.03(+0.17%) |
Sep 20, 2017 | 18.81 | 18.84 | 18.71 | 18.71 | 9,620 | -0.07(-0.36%) |
Sep 19, 2017 | 18.69 | 18.78 | 18.69 | 18.78 | 1,867 | +0.02(+0.12%) |
Sep 18, 2017 | 18.83 | 18.83 | 18.74 | 18.75 | 11,628 | -0.01(-0.06%) |
Sep 15, 2017 | 18.80 | 18.80 | 18.74 | 18.76 | 4,176 | +0.07(+0.36%) |
Sep 14, 2017 | 18.63 | 18.70 | 18.63 | 18.70 | 5,125 | -0.02(-0.08%) |
Sep 13, 2017 | 18.71 | 18.71 | 18.71 | 18.71 | 3,641 | -0.05(-0.27%) |
Sep 12, 2017 | 18.86 | 18.86 | 18.76 | 18.76 | 9,072 | +0.07(+0.39%) |
Sep 08, 2017 | 18.69 | 82 | +0.01(+0.08%) | |||
Sep 07, 2017 | 18.68 | 18.68 | 18.68 | 18.68 | 3,753 | +0.09(+0.48%) |
Sep 06, 2017 | 18.58 | 18.59 | 18.58 | 18.59 | 514 | +0.07(+0.36%) |
Sep 05, 2017 | 18.51 | 18.53 | 18.50 | 18.52 | 4,991 | -0.06(-0.32%) |
Sep 01, 2017 | 18.68 | 18.68 | 18.58 | 18.58 | 4,239 | -0.01(-0.07%) |
Aug 31, 2017 | 18.56 | 18.59 | 18.56 | 18.59 | 1,922 | +0.19(+1.05%) |
Aug 30, 2017 | 18.41 | 18.42 | 18.40 | 18.40 | 4,825 | -0.08(-0.42%) |
Aug 29, 2017 | 18.45 | 18.48 | 18.43 | 18.48 | 26,607 | -0.03(-0.14%) |
Aug 25, 2017 | 18.50 | 123 | +0.16(+0.89%) | |||
Aug 24, 2017 | 18.34 | 18.35 | 18.34 | 18.34 | 1,768 | -0.01(-0.07%) |
Aug 23, 2017 | 18.33 | 18.35 | 18.32 | 18.35 | 1,992 | +0.02(+0.12%) |
Aug 22, 2017 | 18.31 | 18.33 | 18.31 | 18.33 | 5,758 | +0.06(+0.32%) |
Aug 21, 2017 | 18.23 | 18.27 | 18.23 | 18.27 | 5,037 | +0.07(+0.36%) |
Aug 18, 2017 | 18.20 | 18.20 | 18.20 | 18.20 | 522 | -0.04(-0.20%) |
Aug 17, 2017 | 18.23 | 18.24 | 18.23 | 18.24 | 2,733 | -0.06(-0.32%) |
Aug 16, 2017 | 18.23 | 18.30 | 18.23 | 18.30 | 1,582 | +0.11(+0.61%) |
Aug 15, 2017 | 18.11 | 18.19 | 18.10 | 18.19 | 17,917 | -0.04(-0.22%) |
Aug 14, 2017 | 18.23 | 18.23 | 18.23 | 18.23 | 336 | +0.12(+0.67%) |
Aug 11, 2017 | 18.09 | 18.14 | 18.09 | 18.11 | 7,719 | -0.03(-0.16%) |
Aug 10, 2017 | 18.32 | 18.32 | 18.13 | 18.14 | 10,405 | -0.24(-1.29%) |
Aug 09, 2017 | 18.31 | 18.37 | 18.31 | 18.37 | 11,965 | -0.15(-0.79%) |
Aug 08, 2017 | 18.49 | 18.53 | 18.49 | 18.52 | 21,852 | +0.01(+0.04%) |
Aug 07, 2017 | 18.49 | 18.51 | 18.49 | 18.51 | 22,141 | +0.05(+0.28%) |
Aug 04, 2017 | 18.46 | 18.46 | 18.46 | 18.46 | 608 | +0.02(+0.12%) |
Aug 03, 2017 | 18.46 | 18.46 | 18.43 | 18.44 | 3,267 | -0.02(-0.12%) |
Aug 02, 2017 | 18.45 | 18.54 | 18.43 | 18.46 | 5,786 | +0.04(+0.24%) |