Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.58 | 18.64 | 18.54 | 18.54 | 1,592 | +0.01(+0.05%) |
Aug 30, 2017 | 18.56 | 18.56 | 18.53 | 18.53 | 1,611 | -0.05(-0.28%) |
Aug 29, 2017 | 18.56 | 18.58 | 18.56 | 18.58 | 1,248 | +0.07(+0.40%) |
Aug 28, 2017 | 18.50 | 18.51 | 18.50 | 18.51 | 7,690 | +0.08(+0.45%) |
Aug 25, 2017 | 18.42 | 18.42 | 18.42 | 18.42 | 302 | +0.04(+0.20%) |
Aug 21, 2017 | 18.39 | 61 | -0.01(-0.06%) | |||
Aug 17, 2017 | 18.40 | 61 | +0.06(+0.33%) | |||
Aug 16, 2017 | 18.24 | 18.34 | 18.24 | 18.34 | 1,015 | +0.03(+0.15%) |
Aug 11, 2017 | 18.31 | 74 | -0.03(-0.18%) | |||
Aug 10, 2017 | 18.34 | 18.34 | 18.34 | 18.34 | 123 | -0.01(-0.07%) |
Aug 09, 2017 | 18.36 | 18.36 | 18.36 | 18.36 | 249 | +0.13(+0.73%) |
Aug 08, 2017 | 18.32 | 18.32 | 18.22 | 18.22 | 735 | +0.08(+0.45%) |
Aug 07, 2017 | 18.14 | 18.14 | 18.14 | 18.14 | 229 | -0.04(-0.20%) |
Aug 04, 2017 | 18.18 | 18.18 | 18.18 | 18.18 | 429 | -0.00(-0.02%) |
Aug 03, 2017 | 18.18 | 18.18 | 18.18 | 18.18 | 514 | -0.07(-0.38%) |
Aug 01, 2017 | 18.25 | 18.25 | 18.25 | 0 | +0.04(+0.20%) | |
Jul 31, 2017 | 18.24 | 18.24 | 18.21 | 18.21 | 743 | +0.05(+0.27%) |
Jul 28, 2017 | 18.13 | 18.17 | 18.13 | 18.17 | 2,054 | +0.02(+0.09%) |
Jul 27, 2017 | 18.15 | 18.15 | 18.15 | 18.15 | 396 | +0.05(+0.27%) |
Jul 26, 2017 | 18.18 | 18.18 | 18.10 | 18.10 | 260 | -0.06(-0.32%) |
Jul 24, 2017 | 18.16 | 2 | -0.01(-0.04%) | |||
Jul 20, 2017 | 18.17 | 2 | +0.02(+0.09%) | |||
Jul 18, 2017 | 18.15 | 37 | +0.00(+0.00%) | |||
Jul 14, 2017 | 18.15 | 38 | +0.11(+0.63%) | |||
Jul 13, 2017 | 18.04 | 18.04 | 18.04 | 18.04 | 162 | +0.01(+0.04%) |
Jul 12, 2017 | 18.04 | 18.04 | 18.03 | 18.03 | 1,088 | +0.03(+0.17%) |
Jul 11, 2017 | 18.01 | 18.01 | 18.00 | 18.00 | 1,219 | +0.03(+0.19%) |
Jul 10, 2017 | 17.98 | 17.99 | 17.96 | 17.96 | 1,312 | -0.02(-0.13%) |
Jul 07, 2017 | 17.71 | 17.99 | 17.42 | 17.99 | 3,633 | -0.02(-0.13%) |
Jul 06, 2017 | 17.94 | 18.01 | 17.94 | 18.01 | 5,609 | +0.09(+0.49%) |
Jul 05, 2017 | 17.92 | 17.93 | 17.91 | 17.92 | 8,019 | -0.05(-0.27%) |
Jul 03, 2017 | 17.97 | 17.97 | 17.97 | 17.97 | 3,756 | -0.01(-0.05%) |
Jun 30, 2017 | 18.00 | 18.00 | 17.98 | 17.98 | 1,001 | +0.01(+0.05%) |
Jun 29, 2017 | 17.97 | 17.97 | 17.97 | 17.97 | 809 | +0.04(+0.22%) |
Jun 28, 2017 | 17.92 | 17.93 | 17.92 | 17.93 | 584 | +0.06(+0.33%) |
Jun 27, 2017 | 17.86 | 17.87 | 17.85 | 17.87 | 995 | -0.01(-0.08%) |
Jun 23, 2017 | 17.89 | 19 | -0.05(-0.25%) | |||
Jun 22, 2017 | 17.93 | 17.93 | 17.93 | 17.93 | 141 | +0.05(+0.28%) |
Jun 20, 2017 | 17.88 | 17.88 | 17.88 | 0 | -0.02(-0.10%) | |
Jun 19, 2017 | 17.90 | 17.90 | 17.90 | 17.90 | 356 | +0.04(+0.21%) |
Jun 16, 2017 | 17.86 | 17.86 | 17.86 | 17.86 | 1,339 | -0.02(-0.12%) |
Jun 14, 2017 | 17.88 | 24 | -0.04(-0.22%) | |||
Jun 12, 2017 | 17.92 | 17.92 | 17.92 | 0 | +0.02(+0.13%) | |
Jun 09, 2017 | 17.92 | 17.92 | 17.90 | 17.90 | 1,234 | -0.10(-0.58%) |
Jun 06, 2017 | 18.00 | 162 | +0.04(+0.25%) | |||
Jun 05, 2017 | 17.96 | 17.97 | 17.95 | 17.96 | 14,151 | -0.04(-0.20%) |
Jun 02, 2017 | 18.00 | 18.00 | 18.00 | 18.00 | 372 | +0.04(+0.20%) |