Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.40 | 18.45 | 18.39 | 18.40 | 63,490 | +0.03(+0.14%) |
Oct 30, 2017 | 18.49 | 18.49 | 18.37 | 18.37 | 70,403 | -0.09(-0.50%) |
Oct 27, 2017 | 18.44 | 18.49 | 18.41 | 18.47 | 40,061 | +0.06(+0.31%) |
Oct 26, 2017 | 18.48 | 18.48 | 18.41 | 18.41 | 42,821 | -0.02(-0.08%) |
Oct 25, 2017 | 18.48 | 18.53 | 18.35 | 18.43 | 122,051 | -0.12(-0.66%) |
Oct 24, 2017 | 18.67 | 18.69 | 18.55 | 18.55 | 86,394 | -0.05(-0.28%) |
Oct 23, 2017 | 18.72 | 18.75 | 18.60 | 18.60 | 51,217 | -0.13(-0.71%) |
Oct 20, 2017 | 18.72 | 18.74 | 18.69 | 18.73 | 42,994 | +0.06(+0.33%) |
Oct 19, 2017 | 18.55 | 18.68 | 18.55 | 18.67 | 31,876 | +0.01(+0.03%) |
Oct 18, 2017 | 18.62 | 18.69 | 18.60 | 18.67 | 65,770 | +0.04(+0.19%) |
Oct 17, 2017 | 18.55 | 18.67 | 18.55 | 18.63 | 60,996 | +0.01(+0.05%) |
Oct 16, 2017 | 18.68 | 18.70 | 18.60 | 18.62 | 72,413 | -0.01(-0.03%) |
Oct 13, 2017 | 18.48 | 18.68 | 18.48 | 18.63 | 108,671 | +0.13(+0.72%) |
Oct 12, 2017 | 18.48 | 18.56 | 18.47 | 18.49 | 106,163 | -0.05(-0.28%) |
Oct 11, 2017 | 18.57 | 18.57 | 18.50 | 18.54 | 43,942 | -0.03(-0.18%) |
Oct 10, 2017 | 18.61 | 18.61 | 18.46 | 18.58 | 93,687 | +0.04(+0.23%) |
Oct 09, 2017 | 18.50 | 18.54 | 18.44 | 18.53 | 97,398 | +0.07(+0.36%) |
Oct 06, 2017 | 18.44 | 18.52 | 18.44 | 18.47 | 56,999 | -0.04(-0.22%) |
Oct 05, 2017 | 18.46 | 18.53 | 18.45 | 18.51 | 98,677 | +0.02(+0.11%) |
Oct 04, 2017 | 18.50 | 18.51 | 18.46 | 18.49 | 90,821 | -0.03(-0.14%) |
Oct 03, 2017 | 18.47 | 18.56 | 18.47 | 18.51 | 98,993 | +0.00(+0.00%) |
Oct 02, 2017 | 18.45 | 18.52 | 18.45 | 18.51 | 48,688 | +0.04(+0.22%) |
Sep 29, 2017 | 18.33 | 18.47 | 18.31 | 18.47 | 64,539 | +0.14(+0.78%) |
Sep 28, 2017 | 18.27 | 18.37 | 18.27 | 18.33 | 66,883 | -0.01(-0.03%) |
Sep 27, 2017 | 18.26 | 18.37 | 18.25 | 18.33 | 39,044 | +0.11(+0.62%) |
Sep 26, 2017 | 18.20 | 18.26 | 18.19 | 18.22 | 43,905 | +0.02(+0.11%) |
Sep 25, 2017 | 18.14 | 18.21 | 18.14 | 18.20 | 90,218 | -0.01(-0.03%) |
Sep 22, 2017 | 18.17 | 18.21 | 18.11 | 18.21 | 78,528 | +0.05(+0.28%) |
Sep 21, 2017 | 18.20 | 18.20 | 18.15 | 18.15 | 37,825 | -0.04(-0.23%) |
Sep 20, 2017 | 18.16 | 18.23 | 18.16 | 18.20 | 40,847 | -0.02(-0.08%) |
Sep 19, 2017 | 18.14 | 18.21 | 18.13 | 18.21 | 53,196 | +0.09(+0.48%) |
Sep 18, 2017 | 18.06 | 18.18 | 18.05 | 18.12 | 71,649 | +0.07(+0.37%) |
Sep 15, 2017 | 18.06 | 18.08 | 18.03 | 18.06 | 89,425 | -0.06(-0.34%) |
Sep 14, 2017 | 17.99 | 18.13 | 17.99 | 18.12 | 63,291 | +0.04(+0.20%) |
Sep 13, 2017 | 18.06 | 18.11 | 18.03 | 18.08 | 78,045 | +0.02(+0.11%) |
Sep 12, 2017 | 18.07 | 18.12 | 18.04 | 18.06 | 88,574 | +0.05(+0.26%) |
Sep 11, 2017 | 17.92 | 18.04 | 17.92 | 18.02 | 42,862 | +0.22(+1.21%) |
Sep 08, 2017 | 17.83 | 17.92 | 17.79 | 17.80 | 45,319 | -0.06(-0.32%) |
Sep 07, 2017 | 17.87 | 17.93 | 17.83 | 17.86 | 55,831 | -0.02(-0.09%) |
Sep 06, 2017 | 17.84 | 17.89 | 17.84 | 17.87 | 51,305 | +0.03(+0.14%) |
Sep 05, 2017 | 17.94 | 17.94 | 17.79 | 17.85 | 53,272 | -0.17(-0.94%) |
Sep 01, 2017 | 17.93 | 18.02 | 17.92 | 18.02 | 49,146 | +0.09(+0.52%) |
Aug 31, 2017 | 17.79 | 17.92 | 17.79 | 17.92 | 28,522 | +0.23(+1.27%) |
Aug 30, 2017 | 17.63 | 17.70 | 17.63 | 17.70 | 112,711 | +0.08(+0.44%) |
Aug 29, 2017 | 17.50 | 17.68 | 17.49 | 17.62 | 16,754 | -0.01(-0.03%) |
Aug 28, 2017 | 17.65 | 17.65 | 17.59 | 17.63 | 39,389 | -0.03(-0.17%) |
Aug 25, 2017 | 17.62 | 17.70 | 17.61 | 17.66 | 31,708 | +0.05(+0.26%) |
Aug 24, 2017 | 17.69 | 17.69 | 17.59 | 17.61 | 46,797 | -0.01(-0.08%) |
Aug 23, 2017 | 17.54 | 17.66 | 17.54 | 17.63 | 61,441 | +0.05(+0.26%) |
Aug 22, 2017 | 17.44 | 17.62 | 17.44 | 17.58 | 46,637 | +0.18(+1.06%) |
Aug 21, 2017 | 17.38 | 17.40 | 17.34 | 17.40 | 35,516 | +0.00(+0.02%) |
Aug 18, 2017 | 17.43 | 17.43 | 17.36 | 17.39 | 61,076 | -0.06(-0.36%) |
Aug 17, 2017 | 17.66 | 17.67 | 17.45 | 17.45 | 49,501 | -0.23(-1.32%) |
Aug 16, 2017 | 17.71 | 17.71 | 17.69 | 17.69 | 39,662 | +0.02(+0.12%) |
Aug 15, 2017 | 17.74 | 17.76 | 17.67 | 17.67 | 47,122 | -0.05(-0.29%) |
Aug 14, 2017 | 17.67 | 17.76 | 17.67 | 17.72 | 38,505 | +0.13(+0.73%) |
Aug 11, 2017 | 17.35 | 17.60 | 17.35 | 17.59 | 41,988 | +0.12(+0.70%) |
Aug 10, 2017 | 17.75 | 17.75 | 17.46 | 17.47 | 118,937 | -0.37(-2.10%) |
Aug 09, 2017 | 17.83 | 17.85 | 17.74 | 17.84 | 56,981 | -0.06(-0.35%) |
Aug 08, 2017 | 17.96 | 18.00 | 17.90 | 17.90 | 81,015 | -0.07(-0.39%) |
Aug 07, 2017 | 17.94 | 17.97 | 17.91 | 17.97 | 39,406 | +0.03(+0.14%) |
Aug 04, 2017 | 17.97 | 17.98 | 17.94 | 17.95 | 37,564 | +0.05(+0.26%) |
Aug 03, 2017 | 17.98 | 17.99 | 17.90 | 17.90 | 32,353 | -0.05(-0.29%) |
Aug 02, 2017 | 18.04 | 18.04 | 17.95 | 17.95 | 37,811 | -0.05(-0.26%) |