Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.96 | 18.09 | 17.96 | 18.09 | 50,132 | +0.09(+0.47%) |
Aug 30, 2017 | 18.06 | 18.07 | 17.99 | 18.00 | 55,414 | -0.09(-0.51%) |
Aug 29, 2017 | 18.01 | 18.16 | 18.01 | 18.10 | 68,054 | -0.13(-0.73%) |
Aug 28, 2017 | 18.27 | 18.27 | 18.21 | 18.23 | 62,460 | +0.04(+0.22%) |
Aug 25, 2017 | 18.10 | 18.23 | 18.08 | 18.19 | 58,841 | +0.04(+0.22%) |
Aug 24, 2017 | 18.32 | 18.32 | 18.12 | 18.15 | 76,260 | -0.08(-0.44%) |
Aug 23, 2017 | 18.24 | 18.27 | 18.19 | 18.23 | 46,508 | -0.09(-0.49%) |
Aug 22, 2017 | 18.29 | 18.34 | 18.25 | 18.32 | 47,585 | +0.11(+0.60%) |
Aug 21, 2017 | 18.25 | 18.26 | 18.14 | 18.21 | 41,332 | -0.01(-0.05%) |
Aug 18, 2017 | 18.27 | 18.29 | 18.18 | 18.22 | 48,496 | +0.12(+0.66%) |
Aug 17, 2017 | 18.26 | 18.32 | 18.10 | 18.10 | 95,684 | -0.22(-1.20%) |
Aug 16, 2017 | 18.27 | 18.35 | 18.27 | 18.32 | 123,237 | -0.16(-0.87%) |
Aug 15, 2017 | 18.49 | 18.49 | 18.36 | 18.48 | 245,634 | -0.09(-0.48%) |
Aug 14, 2017 | 18.52 | 18.63 | 18.52 | 18.57 | 361,427 | +0.24(+1.31%) |
Aug 11, 2017 | 18.31 | 18.36 | 18.23 | 18.33 | 51,908 | +0.02(+0.11%) |
Aug 10, 2017 | 18.39 | 18.43 | 18.27 | 18.31 | 156,524 | -0.39(-2.09%) |
Aug 09, 2017 | 18.51 | 18.70 | 18.50 | 18.70 | 89,103 | +0.02(+0.08%) |
Aug 08, 2017 | 18.74 | 18.79 | 18.67 | 18.68 | 80,709 | -0.10(-0.51%) |
Aug 07, 2017 | 18.77 | 18.80 | 18.71 | 18.78 | 71,678 | +0.23(+1.24%) |
Aug 04, 2017 | 18.53 | 18.55 | 18.44 | 18.55 | 158,565 | -0.10(-0.54%) |
Aug 03, 2017 | 18.46 | 18.68 | 18.40 | 18.65 | 373,505 | +0.20(+1.11%) |
Aug 02, 2017 | 18.46 | 18.48 | 18.24 | 18.45 | 103,779 | +0.04(+0.22%) |
Aug 01, 2017 | 18.31 | 18.47 | 18.31 | 18.41 | 85,021 | +0.16(+0.85%) |
Jul 31, 2017 | 18.20 | 18.25 | 18.07 | 18.25 | 69,046 | -0.08(-0.44%) |
Jul 28, 2017 | 18.25 | 18.33 | 18.22 | 18.33 | 67,218 | +0.15(+0.83%) |
Jul 27, 2017 | 18.33 | 18.34 | 18.12 | 18.18 | 87,222 | +0.03(+0.17%) |
Jul 26, 2017 | 18.08 | 18.19 | 18.00 | 18.15 | 146,708 | +0.16(+0.89%) |
Jul 25, 2017 | 18.16 | 18.16 | 17.97 | 17.99 | 73,018 | -0.12(-0.69%) |
Jul 24, 2017 | 18.02 | 18.13 | 18.02 | 18.11 | 67,224 | -0.19(-1.01%) |
Jul 21, 2017 | 18.11 | 18.30 | 18.00 | 18.30 | 89,562 | +0.08(+0.44%) |
Jul 20, 2017 | 18.25 | 18.33 | 18.20 | 18.22 | 129,887 | +0.21(+1.17%) |
Jul 19, 2017 | 18.04 | 18.05 | 17.95 | 18.01 | 84,298 | +0.05(+0.28%) |
Jul 18, 2017 | 17.96 | 18.01 | 17.89 | 17.96 | 83,091 | -0.05(-0.28%) |
Jul 17, 2017 | 18.06 | 18.11 | 17.98 | 18.01 | 103,361 | -0.09(-0.52%) |
Jul 14, 2017 | 18.11 | 18.17 | 18.03 | 18.11 | 115,629 | -0.07(-0.36%) |
Jul 13, 2017 | 18.19 | 18.22 | 18.09 | 18.17 | 151,495 | +0.05(+0.28%) |
Jul 12, 2017 | 18.04 | 18.17 | 18.04 | 18.12 | 115,135 | +0.12(+0.67%) |
Jul 11, 2017 | 17.82 | 18.00 | 17.82 | 18.00 | 65,194 | +0.11(+0.61%) |
Jul 10, 2017 | 17.82 | 17.94 | 17.82 | 17.89 | 82,273 | +0.11(+0.62%) |
Jul 07, 2017 | 17.67 | 17.81 | 17.63 | 17.78 | 203,536 | +0.00(+0.00%) |
Jul 06, 2017 | 17.76 | 17.83 | 17.68 | 17.78 | 210,214 | +0.11(+0.62%) |
Jul 05, 2017 | 17.64 | 17.67 | 17.60 | 17.67 | 84,699 | -0.23(-1.28%) |
Jul 03, 2017 | 17.88 | 17.98 | 17.84 | 17.90 | 61,269 | -0.12(-0.64%) |
Jun 30, 2017 | 18.13 | 18.15 | 17.90 | 18.02 | 47,093 | -0.12(-0.69%) |
Jun 29, 2017 | 18.27 | 18.27 | 18.05 | 18.14 | 266,298 | -0.41(-2.21%) |
Jun 28, 2017 | 18.43 | 18.55 | 18.37 | 18.55 | 57,040 | +0.26(+1.42%) |
Jun 27, 2017 | 18.25 | 18.42 | 18.23 | 18.29 | 119,395 | -0.30(-1.61%) |
Jun 26, 2017 | 18.74 | 18.75 | 18.53 | 18.59 | 48,783 | -0.05(-0.27%) |
Jun 23, 2017 | 18.59 | 18.68 | 18.57 | 18.64 | 169,248 | +0.08(+0.43%) |
Jun 22, 2017 | 18.65 | 18.65 | 18.54 | 18.56 | 58,675 | -0.14(-0.78%) |
Jun 21, 2017 | 18.69 | 18.75 | 18.63 | 18.70 | 105,377 | -0.10(-0.51%) |
Jun 20, 2017 | 18.75 | 18.83 | 18.62 | 18.80 | 125,737 | +0.02(+0.11%) |
Jun 19, 2017 | 18.82 | 18.88 | 18.74 | 18.78 | 111,027 | +0.11(+0.59%) |
Jun 16, 2017 | 18.60 | 18.69 | 18.58 | 18.67 | 172,084 | +0.32(+1.74%) |
Jun 15, 2017 | 18.30 | 18.36 | 18.20 | 18.35 | 122,501 | -0.46(-2.47%) |
Jun 14, 2017 | 19.11 | 19.13 | 18.76 | 18.82 | 90,977 | -0.07(-0.40%) |
Jun 13, 2017 | 18.95 | 18.96 | 18.84 | 18.89 | 448,739 | +0.00(+0.00%) |
Jun 12, 2017 | 18.92 | 18.96 | 18.86 | 18.89 | 627,881 | -0.14(-0.74%) |
Jun 09, 2017 | 19.10 | 19.15 | 18.93 | 19.03 | 247,596 | -0.12(-0.63%) |
Jun 08, 2017 | 19.25 | 19.27 | 19.12 | 19.15 | 122,726 | -0.31(-1.59%) |
Jun 07, 2017 | 19.39 | 19.49 | 19.38 | 19.46 | 129,677 | +0.17(+0.88%) |
Jun 06, 2017 | 19.43 | 19.45 | 19.28 | 19.29 | 192,320 | -0.16(-0.80%) |
Jun 05, 2017 | 19.59 | 19.59 | 19.43 | 19.45 | 132,984 | -0.23(-1.18%) |
Jun 02, 2017 | 19.44 | 19.68 | 19.44 | 19.68 | 117,968 | +0.30(+1.53%) |