Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2017 | 19.41 | 19.41 | 19.41 | 63 | +0.05(+0.26%) | |
Oct 25, 2017 | 19.36 | 19.36 | 19.36 | 68 | +0.00(+0.00%) | |
Oct 24, 2017 | 19.36 | 19.36 | 19.36 | 19.36 | 123 | -0.05(-0.26%) |
Oct 23, 2017 | 19.21 | 19.41 | 19.21 | 19.41 | 479 | +0.07(+0.34%) |
Oct 20, 2017 | 19.13 | 19.34 | 19.13 | 19.34 | 3,878 | +0.08(+0.44%) |
Oct 19, 2017 | 19.32 | 19.32 | 19.11 | 19.26 | 11,870 | +0.38(+1.99%) |
Oct 18, 2017 | 18.85 | 18.89 | 18.78 | 18.89 | 2,179 | +0.48(+2.58%) |
Oct 17, 2017 | 18.41 | 18.41 | 18.41 | 18.41 | 195 | -0.30(-1.59%) |
Oct 16, 2017 | 18.61 | 18.71 | 18.61 | 18.71 | 795 | +0.14(+0.74%) |
Oct 13, 2017 | 18.49 | 18.57 | 18.49 | 18.57 | 1,090 | +0.32(+1.73%) |
Oct 12, 2017 | 18.02 | 18.26 | 18.02 | 18.25 | 4,632 | +0.55(+3.12%) |
Oct 11, 2017 | 17.70 | 17.70 | 17.70 | 17.70 | 346 | +0.02(+0.13%) |
Oct 10, 2017 | 17.68 | 17.68 | 17.68 | 17.68 | 265 | +0.18(+1.03%) |
Oct 09, 2017 | 17.50 | 17.50 | 17.50 | 17.50 | 282 | +0.00(+0.00%) |
Oct 06, 2017 | 17.52 | 17.55 | 17.48 | 17.50 | 2,765 | -0.48(-2.67%) |
Oct 05, 2017 | 18.00 | 18.00 | 17.98 | 17.98 | 730 | +0.11(+0.62%) |
Oct 04, 2017 | 17.80 | 17.87 | 17.80 | 17.87 | 728 | -0.13(-0.72%) |
Oct 03, 2017 | 18.20 | 18.20 | 17.98 | 18.00 | 1,180 | -0.24(-1.32%) |
Oct 02, 2017 | 18.23 | 18.28 | 18.17 | 18.24 | 2,930 | +0.07(+0.37%) |
Sep 29, 2017 | 18.25 | 18.25 | 18.17 | 18.17 | 723 | -0.01(-0.07%) |
Sep 28, 2017 | 18.17 | 18.19 | 18.17 | 18.19 | 354 | +0.13(+0.70%) |
Sep 27, 2017 | 18.05 | 18.07 | 18.05 | 18.06 | 9,289 | -0.37(-2.01%) |
Sep 25, 2017 | 18.43 | 18.43 | 18.43 | 54 | +0.49(+2.73%) | |
Sep 21, 2017 | 17.94 | 17.94 | 17.94 | 32 | -0.54(-2.92%) | |
Sep 20, 2017 | 18.79 | 18.79 | 18.48 | 18.48 | 786 | -0.25(-1.36%) |
Sep 19, 2017 | 18.73 | 18.73 | 18.73 | 18.73 | 237 | -0.39(-2.06%) |
Sep 14, 2017 | 19.13 | 19.13 | 19.13 | 3 | -0.14(-0.70%) | |
Sep 13, 2017 | 19.13 | 19.27 | 19.13 | 19.27 | 1,426 | -0.36(-1.81%) |
Sep 12, 2017 | 19.62 | 19.62 | 19.62 | 19.62 | 213 | -0.18(-0.91%) |
Sep 08, 2017 | 19.80 | 19.80 | 19.80 | 23 | +0.48(+2.48%) | |
Sep 07, 2017 | 19.56 | 19.56 | 19.32 | 19.32 | 903 | +0.34(+1.79%) |
Sep 06, 2017 | 18.79 | 18.98 | 18.79 | 18.98 | 701 | +0.31(+1.66%) |
Sep 05, 2017 | 18.67 | 18.67 | 18.67 | 18.67 | 1,026 | -0.30(-1.59%) |
Aug 31, 2017 | 18.97 | 18.97 | 18.97 | 226 | +0.14(+0.75%) | |
Aug 30, 2017 | 18.80 | 18.83 | 18.80 | 18.83 | 1,426 | +0.52(+2.84%) |
Aug 28, 2017 | 18.31 | 18.31 | 18.31 | 0 | -0.23(-1.24%) | |
Aug 25, 2017 | 18.55 | 18.60 | 18.52 | 18.54 | 2,616 | +0.42(+2.32%) |
Aug 24, 2017 | 18.12 | 18.12 | 18.12 | 18.12 | 2,133 | -0.59(-3.15%) |
Aug 22, 2017 | 18.71 | 18.71 | 18.71 | 34 | -0.09(-0.48%) | |
Aug 21, 2017 | 18.87 | 18.87 | 18.44 | 18.80 | 2,125 | +0.05(+0.27%) |
Aug 18, 2017 | 18.75 | 18.75 | 18.75 | 18.75 | 543 | -0.74(-3.80%) |
Aug 16, 2017 | 19.49 | 19.49 | 19.49 | 158 | -0.15(-0.74%) | |
Aug 09, 2017 | 19.64 | 19.64 | 19.64 | 27 | -0.30(-1.50%) | |
Aug 07, 2017 | 19.93 | 19.93 | 19.93 | 38 | -0.07(-0.33%) | |
Aug 04, 2017 | 20.00 | 20.00 | 20.00 | 20.00 | 949 | +0.20(+1.01%) |
Aug 03, 2017 | 19.80 | 19.80 | 19.80 | 19.80 | 1,137 | +0.26(+1.33%) |
Aug 02, 2017 | 19.54 | 19.54 | 19.54 | 19.54 | 147 | -0.21(-1.06%) |