Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.77 | 18.83 | 18.77 | 18.80 | 508,764 | +0.01(+0.04%) |
Oct 30, 2017 | 18.80 | 18.80 | 18.73 | 18.79 | 305,345 | -0.01(-0.04%) |
Oct 27, 2017 | 18.69 | 18.83 | 18.66 | 18.80 | 736,346 | +0.24(+1.27%) |
Oct 26, 2017 | 18.64 | 18.69 | 18.55 | 18.56 | 896,724 | +0.07(+0.36%) |
Oct 25, 2017 | 18.58 | 18.66 | 18.44 | 18.50 | 841,796 | -0.01(-0.04%) |
Oct 24, 2017 | 18.53 | 18.55 | 18.48 | 18.50 | 757,512 | -0.01(-0.04%) |
Oct 23, 2017 | 18.56 | 18.56 | 18.49 | 18.51 | 548,439 | -0.05(-0.28%) |
Oct 20, 2017 | 18.55 | 18.57 | 18.50 | 18.56 | 640,962 | -0.04(-0.20%) |
Oct 19, 2017 | 18.52 | 18.61 | 18.47 | 18.60 | 2,340,603 | +0.04(+0.20%) |
Oct 18, 2017 | 18.55 | 18.59 | 18.52 | 18.56 | 549,607 | +0.04(+0.24%) |
Oct 17, 2017 | 18.50 | 18.54 | 18.48 | 18.52 | 1,091,158 | -0.06(-0.32%) |
Oct 16, 2017 | 18.58 | 18.58 | 18.53 | 18.58 | 801,402 | +0.00(+0.00%) |
Oct 13, 2017 | 18.55 | 18.62 | 18.54 | 18.58 | 863,335 | +0.15(+0.84%) |
Oct 12, 2017 | 18.38 | 18.44 | 18.38 | 18.42 | 810,182 | +0.09(+0.48%) |
Oct 11, 2017 | 18.26 | 18.34 | 18.22 | 18.33 | 736,052 | -0.03(-0.16%) |
Oct 10, 2017 | 18.33 | 18.39 | 18.33 | 18.36 | 706,927 | +0.16(+0.89%) |
Oct 09, 2017 | 18.23 | 18.23 | 18.18 | 18.20 | 496,375 | +0.04(+0.20%) |
Oct 06, 2017 | 18.06 | 18.20 | 18.06 | 18.16 | 873,225 | +0.07(+0.37%) |
Oct 05, 2017 | 17.99 | 18.12 | 17.99 | 18.10 | 547,014 | +0.13(+0.74%) |
Oct 04, 2017 | 17.91 | 17.96 | 17.90 | 17.96 | 908,999 | -0.04(-0.20%) |
Oct 03, 2017 | 18.00 | 18.01 | 17.90 | 18.00 | 815,595 | -0.07(-0.37%) |
Oct 02, 2017 | 18.04 | 18.15 | 18.04 | 18.07 | 912,847 | +0.08(+0.45%) |
Sep 29, 2017 | 17.88 | 18.00 | 17.88 | 17.99 | 567,789 | +0.01(+0.08%) |
Sep 28, 2017 | 17.88 | 17.99 | 17.88 | 17.97 | 745,772 | +0.00(+0.00%) |
Sep 27, 2017 | 17.99 | 18.00 | 17.95 | 17.97 | 799,692 | +0.07(+0.37%) |
Sep 26, 2017 | 17.83 | 17.92 | 17.83 | 17.91 | 536,928 | +0.02(+0.12%) |
Sep 25, 2017 | 17.91 | 17.95 | 17.85 | 17.88 | 540,651 | -0.12(-0.65%) |
Sep 22, 2017 | 17.99 | 18.05 | 17.99 | 18.00 | 451,142 | +0.08(+0.45%) |
Sep 21, 2017 | 17.96 | 17.96 | 17.88 | 17.92 | 382,191 | -0.01(-0.04%) |
Sep 20, 2017 | 17.98 | 18.01 | 17.81 | 17.93 | 617,815 | -0.10(-0.57%) |
Sep 19, 2017 | 17.99 | 18.05 | 17.96 | 18.03 | 548,498 | -0.01(-0.08%) |
Sep 18, 2017 | 18.07 | 18.13 | 18.05 | 18.05 | 540,412 | +0.08(+0.45%) |
Sep 15, 2017 | 17.94 | 17.98 | 17.93 | 17.96 | 404,225 | +0.02(+0.12%) |
Sep 14, 2017 | 17.91 | 17.96 | 17.80 | 17.94 | 1,261,231 | -0.04(-0.25%) |
Sep 13, 2017 | 18.10 | 18.10 | 17.99 | 17.99 | 281,204 | -0.12(-0.65%) |
Sep 12, 2017 | 18.14 | 18.14 | 18.02 | 18.10 | 461,026 | -0.04(-0.20%) |
Sep 11, 2017 | 18.10 | 18.15 | 18.03 | 18.14 | 411,181 | +0.00(+0.00%) |
Sep 08, 2017 | 18.22 | 18.22 | 18.12 | 18.14 | 470,074 | -0.07(-0.36%) |
Sep 07, 2017 | 18.16 | 18.21 | 18.13 | 18.21 | 360,013 | +0.10(+0.57%) |
Sep 06, 2017 | 18.06 | 18.12 | 18.03 | 18.10 | 398,344 | +0.00(+0.00%) |
Sep 05, 2017 | 18.15 | 18.17 | 18.05 | 18.10 | 775,010 | -0.18(-1.01%) |
Sep 01, 2017 | 18.26 | 18.33 | 18.25 | 18.29 | 464,925 | +0.06(+0.32%) |
Aug 31, 2017 | 18.19 | 18.24 | 18.16 | 18.23 | 522,534 | +0.10(+0.53%) |
Aug 30, 2017 | 18.14 | 18.17 | 18.13 | 18.13 | 298,555 | -0.03(-0.16%) |
Aug 29, 2017 | 18.14 | 18.19 | 18.13 | 18.16 | 263,352 | -0.03(-0.16%) |
Aug 28, 2017 | 18.19 | 18.23 | 18.19 | 18.19 | 339,853 | +0.08(+0.45%) |
Aug 25, 2017 | 18.09 | 18.16 | 18.08 | 18.11 | 655,340 | -0.04(-0.24%) |
Aug 24, 2017 | 18.13 | 18.18 | 18.12 | 18.16 | 484,023 | +0.08(+0.45%) |
Aug 23, 2017 | 18.08 | 18.11 | 18.01 | 18.08 | 323,038 | +0.01(+0.04%) |
Aug 22, 2017 | 18.04 | 18.08 | 18.00 | 18.07 | 252,141 | +0.13(+0.70%) |
Aug 21, 2017 | 17.94 | 17.96 | 17.92 | 17.94 | 295,908 | +0.01(+0.04%) |
Aug 18, 2017 | 17.92 | 17.98 | 17.92 | 17.94 | 536,937 | +0.08(+0.45%) |
Aug 17, 2017 | 17.96 | 17.96 | 17.84 | 17.85 | 440,638 | -0.28(-1.54%) |
Aug 16, 2017 | 18.04 | 18.13 | 18.02 | 18.13 | 431,834 | +0.07(+0.37%) |
Aug 15, 2017 | 18.08 | 18.10 | 18.04 | 18.07 | 298,568 | -0.16(-0.89%) |
Aug 14, 2017 | 18.27 | 18.27 | 18.17 | 18.23 | 581,122 | +0.10(+0.57%) |
Aug 11, 2017 | 18.07 | 18.16 | 18.04 | 18.13 | 443,436 | +0.03(+0.16%) |
Aug 10, 2017 | 18.22 | 18.24 | 18.08 | 18.10 | 1,442,236 | -0.05(-0.28%) |
Aug 09, 2017 | 18.19 | 18.22 | 18.14 | 18.15 | 963,425 | -0.07(-0.40%) |
Aug 08, 2017 | 18.28 | 18.28 | 18.22 | 18.22 | 469,185 | -0.06(-0.32%) |
Aug 07, 2017 | 18.26 | 18.29 | 18.19 | 18.28 | 587,328 | -0.11(-0.60%) |
Aug 04, 2017 | 18.36 | 18.39 | 18.30 | 18.39 | 703,264 | -0.07(-0.40%) |
Aug 03, 2017 | 18.48 | 18.48 | 18.41 | 18.47 | 540,141 | +0.02(+0.12%) |
Aug 02, 2017 | 18.42 | 18.47 | 18.41 | 18.44 | 504,372 | +0.03(+0.16%) |