Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.83 | 18.88 | 18.81 | 18.83 | 35,614 | -0.01(-0.04%) |
Oct 30, 2017 | 18.81 | 18.86 | 18.78 | 18.84 | 35,663 | -0.01(-0.08%) |
Oct 27, 2017 | 18.80 | 18.87 | 18.76 | 18.85 | 32,880 | +0.04(+0.20%) |
Oct 26, 2017 | 18.88 | 18.88 | 18.80 | 18.81 | 66,517 | +0.01(+0.04%) |
Oct 25, 2017 | 18.81 | 18.86 | 18.80 | 18.81 | 59,209 | -0.04(-0.21%) |
Oct 24, 2017 | 18.85 | 18.86 | 18.81 | 18.85 | 14,718 | +0.02(+0.10%) |
Oct 23, 2017 | 18.85 | 18.89 | 18.82 | 18.83 | 30,490 | -0.01(-0.04%) |
Oct 20, 2017 | 18.83 | 18.85 | 18.81 | 18.84 | 18,783 | -0.02(-0.10%) |
Oct 19, 2017 | 18.81 | 18.86 | 18.80 | 18.86 | 51,152 | +0.04(+0.23%) |
Oct 18, 2017 | 18.89 | 18.89 | 18.80 | 18.81 | 62,952 | -0.02(-0.12%) |
Oct 17, 2017 | 18.88 | 18.88 | 18.83 | 18.83 | 20,459 | -0.07(-0.35%) |
Oct 16, 2017 | 18.80 | 18.90 | 18.80 | 18.90 | 29,768 | +0.10(+0.54%) |
Oct 13, 2017 | 18.79 | 18.82 | 18.78 | 18.80 | 24,297 | +0.01(+0.08%) |
Oct 12, 2017 | 18.80 | 18.81 | 18.75 | 18.78 | 43,180 | +0.01(+0.04%) |
Oct 11, 2017 | 18.79 | 18.80 | 18.76 | 18.77 | 25,881 | +0.01(+0.04%) |
Oct 10, 2017 | 18.87 | 18.87 | 18.74 | 18.77 | 37,629 | -0.06(-0.31%) |
Oct 09, 2017 | 18.76 | 18.86 | 18.76 | 18.83 | 22,543 | +0.07(+0.35%) |
Oct 06, 2017 | 18.72 | 18.77 | 18.71 | 18.76 | 24,975 | -0.01(-0.08%) |
Oct 05, 2017 | 18.76 | 18.81 | 18.73 | 18.77 | 38,289 | +0.01(+0.08%) |
Oct 04, 2017 | 18.81 | 18.81 | 18.75 | 18.76 | 41,546 | -0.01(-0.04%) |
Oct 03, 2017 | 18.80 | 18.84 | 18.76 | 18.77 | 14,821 | +0.02(+0.12%) |
Oct 02, 2017 | 18.75 | 18.75 | 18.72 | 18.75 | 9,206 | -0.01(-0.04%) |
Sep 29, 2017 | 18.77 | 18.81 | 18.71 | 18.75 | 41,452 | +0.04(+0.19%) |
Sep 28, 2017 | 18.74 | 18.80 | 18.69 | 18.72 | 19,422 | -0.01(-0.08%) |
Sep 27, 2017 | 18.75 | 18.82 | 18.72 | 18.73 | 22,645 | -0.11(-0.58%) |
Sep 26, 2017 | 18.77 | 18.84 | 18.77 | 18.84 | 17,498 | +0.10(+0.54%) |
Sep 25, 2017 | 18.73 | 18.83 | 18.71 | 18.74 | 25,247 | -0.01(-0.08%) |
Sep 22, 2017 | 18.72 | 18.76 | 18.68 | 18.75 | 32,905 | +0.05(+0.27%) |
Sep 21, 2017 | 18.72 | 18.80 | 18.69 | 18.70 | 35,898 | -0.01(-0.04%) |
Sep 20, 2017 | 18.75 | 18.80 | 18.69 | 18.71 | 92,469 | -0.01(-0.07%) |
Sep 19, 2017 | 18.73 | 18.79 | 18.71 | 18.72 | 24,317 | -0.07(-0.36%) |
Sep 18, 2017 | 18.74 | 18.82 | 18.71 | 18.79 | 42,426 | +0.05(+0.24%) |
Sep 15, 2017 | 18.69 | 18.80 | 18.69 | 18.74 | 30,327 | +0.02(+0.12%) |
Sep 14, 2017 | 18.71 | 18.78 | 18.69 | 18.72 | 40,002 | +0.01(+0.04%) |
Sep 13, 2017 | 18.70 | 18.74 | 18.68 | 18.71 | 36,915 | -0.01(-0.04%) |
Sep 12, 2017 | 18.74 | 18.75 | 18.68 | 18.72 | 43,323 | +0.00(+0.00%) |
Sep 11, 2017 | 18.73 | 18.76 | 18.69 | 18.72 | 43,810 | +0.00(+0.00%) |
Sep 08, 2017 | 18.79 | 18.82 | 18.71 | 18.72 | 39,349 | +0.00(+0.00%) |
Sep 07, 2017 | 18.79 | 18.82 | 18.71 | 18.72 | 87,303 | -0.07(-0.39%) |
Sep 06, 2017 | 18.73 | 18.81 | 18.73 | 18.79 | 44,799 | +0.07(+0.35%) |
Sep 05, 2017 | 18.76 | 18.78 | 18.71 | 18.73 | 38,114 | +0.03(+0.16%) |
Sep 01, 2017 | 18.74 | 18.76 | 18.69 | 18.70 | 19,795 | -0.04(-0.23%) |
Aug 31, 2017 | 18.69 | 18.74 | 18.67 | 18.74 | 25,297 | +0.07(+0.39%) |
Aug 30, 2017 | 18.74 | 18.75 | 18.66 | 18.67 | 28,858 | +0.00(+0.00%) |
Aug 29, 2017 | 18.69 | 18.69 | 18.63 | 18.67 | 18,697 | +0.03(+0.16%) |
Aug 28, 2017 | 18.68 | 18.68 | 18.62 | 18.64 | 26,088 | +0.01(+0.04%) |
Aug 25, 2017 | 18.63 | 18.68 | 18.61 | 18.63 | 49,603 | +0.00(+0.00%) |
Aug 24, 2017 | 18.63 | 18.64 | 18.63 | 18.63 | 17,668 | -0.02(-0.12%) |
Aug 23, 2017 | 18.62 | 18.69 | 18.59 | 18.66 | 48,902 | +0.03(+0.16%) |
Aug 22, 2017 | 18.68 | 18.68 | 18.62 | 18.63 | 24,689 | +0.01(+0.08%) |
Aug 21, 2017 | 18.66 | 18.69 | 18.61 | 18.61 | 58,359 | -0.05(-0.24%) |
Aug 18, 2017 | 18.64 | 18.69 | 18.63 | 18.66 | 42,051 | +0.06(+0.32%) |
Aug 17, 2017 | 18.59 | 18.66 | 18.59 | 18.60 | 38,402 | -0.02(-0.12%) |
Aug 16, 2017 | 18.56 | 18.63 | 18.56 | 18.62 | 27,869 | +0.07(+0.39%) |
Aug 15, 2017 | 18.60 | 18.64 | 18.53 | 18.55 | 38,056 | -0.04(-0.19%) |
Aug 14, 2017 | 18.66 | 18.66 | 18.58 | 18.59 | 33,895 | +0.03(+0.16%) |
Aug 11, 2017 | 18.53 | 18.60 | 18.53 | 18.56 | 21,261 | -0.01(-0.08%) |
Aug 10, 2017 | 18.61 | 18.61 | 18.51 | 18.57 | 37,209 | -0.07(-0.39%) |
Aug 09, 2017 | 18.63 | 18.72 | 18.63 | 18.64 | 38,161 | -0.01(-0.08%) |
Aug 08, 2017 | 18.70 | 18.71 | 18.66 | 18.66 | 23,890 | -0.05(-0.27%) |
Aug 07, 2017 | 18.65 | 18.72 | 18.65 | 18.71 | 17,079 | +0.05(+0.27%) |
Aug 04, 2017 | 18.67 | 18.72 | 18.66 | 18.66 | 24,611 | -0.02(-0.10%) |
Aug 03, 2017 | 18.69 | 18.69 | 18.64 | 18.68 | 53,666 | -0.02(-0.09%) |
Aug 02, 2017 | 18.66 | 18.74 | 18.61 | 18.69 | 19,251 | +0.01(+0.07%) |