Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.06 | 18.14 | 18.06 | 18.12 | 56,009 | +0.09(+0.48%) |
Aug 30, 2017 | 17.93 | 18.04 | 17.93 | 18.04 | 47,463 | +0.10(+0.57%) |
Aug 29, 2017 | 17.80 | 17.95 | 17.80 | 17.93 | 28,401 | +0.07(+0.40%) |
Aug 28, 2017 | 17.94 | 17.94 | 17.86 | 17.86 | 23,607 | -0.09(-0.52%) |
Aug 25, 2017 | 17.98 | 17.98 | 17.89 | 17.96 | 6,256 | +0.07(+0.40%) |
Aug 24, 2017 | 18.02 | 18.02 | 17.87 | 17.88 | 9,552 | -0.07(-0.37%) |
Aug 23, 2017 | 17.98 | 17.98 | 17.91 | 17.95 | 14,483 | -0.03(-0.17%) |
Aug 22, 2017 | 17.84 | 17.98 | 17.84 | 17.98 | 17,676 | +0.18(+1.03%) |
Aug 21, 2017 | 17.81 | 17.81 | 17.74 | 17.80 | 8,456 | -0.01(-0.08%) |
Aug 18, 2017 | 17.81 | 17.84 | 17.75 | 17.81 | 16,496 | -0.02(-0.14%) |
Aug 17, 2017 | 18.18 | 18.18 | 17.84 | 17.84 | 10,163 | -0.26(-1.43%) |
Aug 16, 2017 | 18.17 | 18.17 | 18.07 | 18.09 | 33,398 | +0.02(+0.08%) |
Aug 15, 2017 | 18.15 | 18.15 | 18.01 | 18.08 | 97,594 | +0.05(+0.27%) |
Aug 14, 2017 | 17.98 | 18.06 | 17.98 | 18.03 | 9,223 | +0.14(+0.81%) |
Aug 11, 2017 | 17.83 | 17.91 | 17.83 | 17.89 | 7,140 | +0.08(+0.46%) |
Aug 10, 2017 | 18.07 | 18.07 | 17.81 | 17.81 | 21,231 | -0.27(-1.48%) |
Aug 09, 2017 | 18.04 | 18.09 | 18.02 | 18.07 | 13,227 | -0.02(-0.10%) |
Aug 08, 2017 | 18.21 | 18.21 | 18.08 | 18.09 | 25,510 | -0.04(-0.20%) |
Aug 07, 2017 | 18.09 | 18.13 | 18.09 | 18.13 | 21,673 | +0.03(+0.17%) |
Aug 04, 2017 | 18.13 | 18.14 | 18.10 | 18.10 | 16,084 | +0.00(+0.02%) |
Aug 03, 2017 | 18.09 | 18.09 | 18.06 | 18.09 | 24,201 | +0.00(+0.02%) |
Aug 02, 2017 | 18.09 | 18.10 | 18.04 | 18.09 | 6,489 | -0.00(-0.02%) |
Aug 01, 2017 | 18.06 | 18.14 | 18.06 | 18.09 | 286,949 | +0.04(+0.22%) |
Jul 31, 2017 | 18.08 | 18.08 | 18.04 | 18.06 | 40,293 | +0.03(+0.17%) |
Jul 28, 2017 | 18.03 | 18.03 | 18.01 | 18.03 | 8,090 | +0.03(+0.15%) |
Jul 27, 2017 | 18.13 | 18.13 | 17.99 | 18.00 | 12,549 | -0.12(-0.66%) |
Jul 26, 2017 | 18.11 | 18.12 | 18.09 | 18.12 | 27,786 | +0.01(+0.05%) |
Jul 25, 2017 | 18.09 | 18.14 | 18.09 | 18.11 | 27,673 | +0.04(+0.21%) |
Jul 24, 2017 | 18.05 | 18.08 | 18.03 | 18.07 | 92,388 | +0.01(+0.06%) |
Jul 21, 2017 | 18.08 | 18.17 | 18.01 | 18.06 | 15,802 | -0.02(-0.13%) |
Jul 20, 2017 | 18.08 | 18.10 | 18.06 | 18.09 | 7,572 | +0.01(+0.08%) |
Jul 19, 2017 | 18.05 | 18.07 | 18.03 | 18.07 | 9,203 | +0.10(+0.56%) |
Jul 18, 2017 | 17.98 | 17.99 | 17.91 | 17.97 | 42,888 | -0.02(-0.10%) |
Jul 17, 2017 | 18.03 | 18.03 | 17.96 | 17.99 | 15,652 | +0.01(+0.05%) |
Jul 14, 2017 | 17.85 | 18.01 | 17.85 | 17.98 | 75,974 | +0.07(+0.37%) |
Jul 13, 2017 | 17.85 | 17.93 | 17.85 | 17.91 | 21,669 | +0.01(+0.03%) |
Jul 12, 2017 | 17.77 | 17.91 | 17.77 | 17.91 | 33,976 | +0.14(+0.76%) |
Jul 11, 2017 | 17.72 | 17.77 | 17.67 | 17.77 | 29,318 | -0.02(-0.12%) |
Jul 10, 2017 | 17.68 | 17.79 | 17.68 | 17.79 | 18,480 | +0.08(+0.42%) |
Jul 07, 2017 | 17.77 | 17.77 | 17.67 | 17.72 | 37,183 | +0.10(+0.56%) |
Jul 06, 2017 | 17.67 | 17.67 | 17.58 | 17.62 | 11,924 | -0.16(-0.88%) |
Jul 05, 2017 | 17.81 | 17.81 | 17.69 | 17.78 | 75,705 | +0.05(+0.29%) |
Jul 03, 2017 | 17.74 | 17.80 | 17.72 | 17.72 | 22,141 | +0.03(+0.15%) |
Jun 30, 2017 | 17.76 | 17.76 | 17.69 | 17.70 | 13,572 | +0.05(+0.26%) |
Jun 29, 2017 | 17.85 | 17.85 | 17.56 | 17.65 | 32,694 | -0.18(-1.03%) |
Jun 28, 2017 | 17.88 | 17.88 | 17.78 | 17.84 | 17,872 | +0.17(+0.95%) |
Jun 27, 2017 | 17.76 | 17.84 | 17.67 | 17.67 | 50,752 | -0.16(-0.88%) |
Jun 26, 2017 | 17.83 | 17.87 | 17.80 | 17.82 | 25,610 | +0.02(+0.08%) |
Jun 23, 2017 | 17.82 | 17.82 | 17.75 | 17.81 | 27,560 | +0.02(+0.08%) |
Jun 22, 2017 | 17.88 | 17.88 | 17.75 | 17.79 | 17,264 | +0.00(+0.00%) |
Jun 21, 2017 | 17.79 | 17.82 | 17.75 | 17.79 | 34,255 | +0.01(+0.03%) |
Jun 20, 2017 | 17.85 | 17.89 | 17.78 | 17.79 | 11,848 | -0.09(-0.52%) |
Jun 19, 2017 | 17.88 | 17.88 | 17.84 | 17.88 | 18,430 | +0.14(+0.80%) |
Jun 16, 2017 | 17.69 | 17.74 | 17.68 | 17.74 | 39,741 | -0.02(-0.09%) |
Jun 15, 2017 | 17.68 | 17.76 | 17.64 | 17.76 | 14,575 | +0.03(+0.19%) |
Jun 14, 2017 | 17.82 | 17.87 | 17.70 | 17.72 | 71,307 | -0.06(-0.34%) |
Jun 13, 2017 | 17.67 | 17.82 | 17.67 | 17.78 | 35,672 | +0.12(+0.68%) |
Jun 12, 2017 | 17.73 | 17.73 | 17.63 | 17.66 | 9,849 | +0.03(+0.19%) |
Jun 09, 2017 | 17.84 | 17.84 | 17.63 | 17.63 | 57,042 | -0.12(-0.70%) |
Jun 08, 2017 | 17.80 | 17.80 | 17.68 | 17.75 | 33,612 | -0.03(-0.15%) |
Jun 07, 2017 | 17.76 | 17.78 | 17.69 | 17.78 | 36,509 | +0.06(+0.32%) |
Jun 06, 2017 | 17.78 | 17.78 | 17.72 | 17.72 | 26,967 | -0.07(-0.39%) |
Jun 05, 2017 | 17.90 | 17.90 | 17.77 | 17.79 | 18,022 | -0.01(-0.03%) |
Jun 02, 2017 | 17.74 | 17.81 | 17.71 | 17.80 | 37,324 | +0.08(+0.44%) |