Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.48 | 18.53 | 18.48 | 18.53 | 534 | +0.18(+0.98%) |
Sep 28, 2017 | 18.37 | 18.37 | 18.30 | 18.35 | 764 | -0.03(-0.17%) |
Sep 27, 2017 | 18.32 | 18.42 | 18.31 | 18.38 | 43,919 | -0.15(-0.80%) |
Sep 26, 2017 | 18.49 | 18.53 | 18.48 | 18.53 | 15,141 | -0.12(-0.65%) |
Sep 25, 2017 | 18.55 | 18.65 | 18.46 | 18.65 | 1,723 | +0.48(+2.66%) |
Sep 22, 2017 | 18.17 | 18.17 | 18.15 | 18.17 | 3,675 | +0.02(+0.12%) |
Sep 21, 2017 | 18.14 | 18.14 | 18.14 | 18.14 | 578 | -0.24(-1.32%) |
Sep 20, 2017 | 18.37 | 18.46 | 18.29 | 18.39 | 6,100 | +0.06(+0.31%) |
Sep 19, 2017 | 18.46 | 18.49 | 18.33 | 18.33 | 2,565 | -0.11(-0.60%) |
Sep 18, 2017 | 18.44 | 18.53 | 18.38 | 18.44 | 48,527 | -0.09(-0.49%) |
Sep 14, 2017 | 18.53 | 18.53 | 18.53 | 0 | +0.04(+0.23%) | |
Sep 13, 2017 | 18.48 | 18.51 | 18.45 | 18.49 | 1,712 | +0.18(+0.97%) |
Sep 12, 2017 | 18.31 | 18.31 | 18.31 | 18.31 | 139 | -0.01(-0.05%) |
Sep 11, 2017 | 18.37 | 18.37 | 18.32 | 18.32 | 946 | +0.08(+0.44%) |
Sep 08, 2017 | 18.20 | 18.24 | 18.16 | 18.24 | 1,836 | -0.12(-0.63%) |
Sep 07, 2017 | 18.16 | 18.43 | 18.15 | 18.36 | 2,178 | +0.03(+0.14%) |
Sep 06, 2017 | 18.30 | 18.41 | 18.30 | 18.33 | 8,857 | +0.10(+0.55%) |
Sep 05, 2017 | 18.45 | 18.45 | 18.23 | 18.23 | 5,891 | -0.16(-0.87%) |
Sep 01, 2017 | 18.30 | 18.45 | 18.29 | 18.39 | 6,390 | +0.07(+0.40%) |
Aug 31, 2017 | 18.17 | 18.34 | 18.12 | 18.32 | 5,150 | +0.40(+2.24%) |
Aug 30, 2017 | 17.74 | 17.94 | 17.73 | 17.91 | 14,793 | +0.08(+0.45%) |
Aug 29, 2017 | 17.69 | 17.84 | 17.66 | 17.84 | 10,310 | +0.07(+0.42%) |
Aug 28, 2017 | 17.91 | 17.91 | 17.70 | 17.76 | 37,711 | -0.13(-0.74%) |
Aug 25, 2017 | 17.85 | 17.94 | 17.81 | 17.89 | 5,858 | +0.09(+0.49%) |
Aug 24, 2017 | 17.84 | 17.90 | 17.80 | 17.80 | 5,590 | -0.30(-1.63%) |
Aug 23, 2017 | 17.96 | 18.23 | 17.93 | 18.10 | 13,309 | +0.26(+1.48%) |
Aug 22, 2017 | 17.62 | 17.86 | 17.62 | 17.84 | 11,432 | +0.28(+1.57%) |
Aug 21, 2017 | 17.84 | 17.84 | 17.53 | 17.56 | 21,635 | -0.34(-1.89%) |
Aug 18, 2017 | 17.76 | 17.90 | 17.71 | 17.90 | 7,522 | -0.11(-0.61%) |
Aug 17, 2017 | 17.96 | 18.01 | 17.96 | 18.01 | 6,396 | +0.10(+0.54%) |
Aug 16, 2017 | 18.15 | 18.17 | 17.84 | 17.91 | 47,133 | -0.30(-1.65%) |
Aug 15, 2017 | 18.59 | 18.59 | 18.02 | 18.21 | 7,397 | -0.16(-0.87%) |
Aug 14, 2017 | 18.50 | 18.62 | 18.37 | 18.37 | 15,564 | -0.12(-0.68%) |
Aug 11, 2017 | 18.50 | 18.50 | 18.50 | 18.50 | 347 | -0.11(-0.59%) |
Aug 10, 2017 | 18.61 | 18.61 | 18.61 | 18.61 | 219 | -0.18(-0.94%) |
Aug 09, 2017 | 18.27 | 18.81 | 18.27 | 18.78 | 1,737 | +0.28(+1.53%) |
Aug 08, 2017 | 18.84 | 18.84 | 18.44 | 18.50 | 4,309 | -0.54(-2.84%) |
Aug 07, 2017 | 19.03 | 19.05 | 19.02 | 19.04 | 1,656 | -0.18(-0.94%) |
Aug 04, 2017 | 19.14 | 19.22 | 19.12 | 19.22 | 2,525 | -0.08(-0.41%) |
Aug 03, 2017 | 19.48 | 19.48 | 19.21 | 19.30 | 1,300 | -0.22(-1.13%) |
Aug 02, 2017 | 19.52 | 19.52 | 19.52 | 19.52 | 101 | +0.03(+0.16%) |
Aug 01, 2017 | 19.51 | 19.57 | 19.49 | 19.49 | 3,118 | +0.06(+0.31%) |
Jul 31, 2017 | 19.50 | 19.50 | 19.30 | 19.43 | 139,667 | -0.07(-0.36%) |
Jul 28, 2017 | 19.52 | 19.52 | 19.50 | 19.50 | 1,018 | +0.06(+0.31%) |
Jul 27, 2017 | 19.46 | 19.41 | 19.44 | 4,176 | +0.03(+0.15%) | |
Jul 26, 2017 | 19.34 | 19.55 | 19.34 | 19.41 | 4,289 | -0.08(-0.41%) |
Jul 25, 2017 | 19.30 | 19.50 | 19.30 | 19.49 | 3,250 | +0.17(+0.89%) |
Jul 24, 2017 | 19.27 | 19.32 | 19.27 | 19.32 | 143,995 | +0.06(+0.31%) |
Jul 21, 2017 | 19.26 | 19.26 | 19.26 | 19.26 | 803 | -0.17(-0.88%) |
Jul 20, 2017 | 19.66 | 19.66 | 19.43 | 19.43 | 620 | -0.17(-0.89%) |
Jul 19, 2017 | 19.60 | 19.60 | 19.60 | 19.60 | 570 | +0.04(+0.22%) |
Jul 17, 2017 | 19.56 | 200,038 | -0.06(-0.30%) | |||
Jul 14, 2017 | 19.49 | 19.64 | 19.47 | 19.62 | 3,554 | +0.38(+1.98%) |
Jul 13, 2017 | 19.28 | 19.29 | 19.24 | 19.24 | 2,093 | -0.10(-0.52%) |
Jul 12, 2017 | 19.26 | 19.34 | 19.25 | 19.34 | 4,557 | +0.16(+0.83%) |
Jul 11, 2017 | 19.06 | 19.18 | 19.06 | 19.18 | 7,287 | +0.09(+0.45%) |
Jul 10, 2017 | 19.16 | 19.16 | 19.09 | 19.09 | 5,225 | -0.12(-0.60%) |
Jul 07, 2017 | 19.02 | 19.21 | 19.02 | 19.21 | 25,861 | +0.02(+0.12%) |
Jul 06, 2017 | 19.35 | 19.35 | 19.11 | 19.19 | 118,643 | -0.08(-0.43%) |
Jul 05, 2017 | 19.25 | 19.28 | 19.25 | 19.27 | 13,838 | -0.06(-0.31%) |