Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.77 | 18.81 | 18.77 | 18.81 | 1,597 | +0.00(+0.00%) |
Aug 30, 2017 | 18.81 | 18.81 | 18.81 | 18.81 | 0 | +0.00(+0.00%) |
Aug 29, 2017 | 18.55 | 18.81 | 18.55 | 18.81 | 285 | +0.16(+0.87%) |
Aug 28, 2017 | 18.67 | 18.68 | 18.64 | 18.65 | 7,971 | -0.16(-0.86%) |
Aug 25, 2017 | 18.81 | 18.81 | 18.81 | 18.81 | 11,380 | +0.15(+0.80%) |
Aug 24, 2017 | 18.66 | 18.66 | 18.66 | 18.66 | 0 | +0.00(+0.00%) |
Aug 23, 2017 | 18.66 | 18.66 | 18.66 | 18.66 | 2 | -0.13(-0.71%) |
Aug 22, 2017 | 18.80 | 18.80 | 18.80 | 18.80 | 1 | +0.21(+1.10%) |
Aug 21, 2017 | 18.59 | 18.59 | 18.59 | 18.59 | 541 | -0.08(-0.42%) |
Aug 18, 2017 | 18.64 | 18.72 | 18.64 | 18.67 | 1,572 | -0.07(-0.38%) |
Aug 17, 2017 | 18.78 | 18.78 | 18.71 | 18.74 | 10,543 | -0.19(-1.01%) |
Aug 16, 2017 | 18.93 | 18.98 | 18.87 | 18.93 | 4,753 | +0.01(+0.04%) |
Aug 15, 2017 | 18.91 | 18.93 | 18.90 | 18.93 | 1,131 | +0.08(+0.41%) |
Aug 14, 2017 | 18.86 | 18.86 | 18.85 | 18.85 | 3,087 | -0.01(-0.07%) |
Aug 11, 2017 | 18.79 | 18.86 | 18.76 | 18.86 | 2,296 | +0.02(+0.12%) |
Aug 10, 2017 | 18.85 | 18.85 | 18.81 | 18.84 | 7,807 | -0.09(-0.45%) |
Aug 09, 2017 | 18.93 | 18.98 | 18.89 | 18.93 | 4,486 | -0.01(-0.04%) |
Aug 08, 2017 | 18.95 | 19.01 | 18.87 | 18.93 | 2,451 | -0.01(-0.07%) |
Aug 07, 2017 | 18.95 | 18.95 | 18.86 | 18.95 | 3,857 | +0.08(+0.41%) |
Aug 04, 2017 | 18.89 | 18.89 | 18.87 | 18.87 | 566 | +0.06(+0.30%) |
Aug 03, 2017 | 18.84 | 18.84 | 18.81 | 18.81 | 1,456 | +0.01(+0.04%) |
Aug 02, 2017 | 18.82 | 18.82 | 18.81 | 18.81 | 2,129 | -0.01(-0.04%) |
Aug 01, 2017 | 18.66 | 18.81 | 18.66 | 18.81 | 27,889 | +0.04(+0.19%) |
Jul 31, 2017 | 18.64 | 18.78 | 18.64 | 18.78 | 998 | +0.07(+0.38%) |
Jul 28, 2017 | 18.50 | 18.71 | 18.50 | 18.71 | 4,569 | +0.03(+0.15%) |
Jul 27, 2017 | 18.62 | 18.71 | 18.62 | 18.68 | 2,036 | +0.08(+0.46%) |
Jul 26, 2017 | 18.69 | 18.69 | 18.59 | 18.59 | 8,040 | -0.05(-0.27%) |
Jul 25, 2017 | 18.64 | 18.66 | 18.57 | 18.64 | 45,892 | +0.08(+0.42%) |
Jul 24, 2017 | 18.57 | 18.57 | 18.52 | 18.57 | 909 | +0.01(+0.04%) |
Jul 21, 2017 | 18.53 | 18.57 | 18.53 | 18.56 | 2,979 | -0.04(-0.23%) |
Jul 20, 2017 | 18.63 | 18.63 | 18.55 | 18.60 | 14,254 | +0.00(+0.00%) |
Jul 19, 2017 | 18.60 | 18.60 | 18.60 | 18.60 | 11,721 | +0.08(+0.46%) |
Jul 18, 2017 | 18.51 | 18.52 | 18.46 | 18.52 | 1,450 | +0.05(+0.29%) |
Jul 17, 2017 | 18.46 | 18.46 | 18.46 | 18.46 | 0 | +0.00(+0.00%) |
Jul 14, 2017 | 18.45 | 18.50 | 18.45 | 18.46 | 1,138 | -0.89(-4.58%) |
Jul 13, 2017 | 19.35 | 19.35 | 19.35 | 19.35 | 803 | +0.95(+5.19%) |
Jul 12, 2017 | 18.40 | 18.40 | 18.40 | 18.40 | 2 | +0.05(+0.27%) |
Jul 11, 2017 | 18.36 | 18.36 | 18.35 | 18.35 | 955 | -0.06(-0.31%) |
Jul 10, 2017 | 18.40 | 18.40 | 18.39 | 18.40 | 1,230 | +0.04(+0.19%) |
Jul 07, 2017 | 18.31 | 18.37 | 18.31 | 18.37 | 2,342 | +0.04(+0.20%) |
Jul 06, 2017 | 18.30 | 18.33 | 18.30 | 18.33 | 425 | -0.14(-0.77%) |
Jul 05, 2017 | 18.35 | 18.47 | 18.35 | 18.47 | 1,460 | +0.04(+0.23%) |
Jul 03, 2017 | 18.45 | 18.45 | 18.43 | 18.43 | 4,554 | +0.05(+0.25%) |
Jun 30, 2017 | 18.45 | 18.45 | 18.38 | 18.38 | 363 | +0.10(+0.56%) |
Jun 29, 2017 | 18.37 | 18.41 | 18.26 | 18.28 | 1,671 | -0.28(-1.52%) |
Jun 28, 2017 | 18.43 | 18.57 | 18.43 | 18.57 | 425 | -0.13(-0.68%) |
Jun 27, 2017 | 18.66 | 18.77 | 18.66 | 18.69 | 3,093 | -0.07(-0.38%) |
Jun 26, 2017 | 18.76 | 18.76 | 18.76 | 18.76 | 141 | +0.04(+0.19%) |
Jun 23, 2017 | 18.69 | 18.74 | 18.69 | 18.73 | 1,262 | -0.06(-0.34%) |
Jun 22, 2017 | 18.74 | 18.79 | 18.74 | 18.79 | 678 | -0.06(-0.34%) |
Jun 21, 2017 | 18.76 | 18.86 | 18.74 | 18.86 | 5,812 | -0.04(-0.19%) |
Jun 20, 2017 | 18.89 | 18.89 | 18.89 | 18.89 | 841 | +0.02(+0.11%) |
Jun 19, 2017 | 18.86 | 18.91 | 18.86 | 18.87 | 848 | +0.07(+0.38%) |
Jun 16, 2017 | 18.81 | 18.81 | 18.78 | 18.80 | 7,985 | -0.02(-0.11%) |
Jun 15, 2017 | 18.84 | 18.89 | 18.82 | 18.82 | 1,869 | -0.06(-0.34%) |
Jun 14, 2017 | 18.90 | 18.90 | 18.76 | 18.88 | 10,976 | +0.01(+0.04%) |
Jun 13, 2017 | 18.84 | 18.88 | 18.78 | 18.88 | 9,498 | +0.06(+0.34%) |
Jun 12, 2017 | 18.81 | 18.81 | 18.81 | 18.81 | 4 | +0.00(+0.00%) |
Jun 09, 2017 | 18.81 | 18.81 | 18.81 | 18.81 | 106 | +0.00(+0.00%) |
Jun 08, 2017 | 18.80 | 18.83 | 18.80 | 18.81 | 4,453 | -0.00(-0.01%) |
Jun 07, 2017 | 18.85 | 18.86 | 18.82 | 18.82 | 1,607 | -0.07(-0.36%) |
Jun 06, 2017 | 18.80 | 18.88 | 18.77 | 18.88 | 4,952 | +0.01(+0.07%) |
Jun 05, 2017 | 18.87 | 18.87 | 18.87 | 18.87 | 4,708 | -0.03(-0.15%) |
Jun 02, 2017 | 18.83 | 18.90 | 18.80 | 18.90 | 1,618 | +0.14(+0.75%) |