Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.69 | 17.71 | 17.62 | 17.62 | 86,004 | -0.16(-0.89%) |
Sep 27, 2018 | 17.79 | 17.87 | 17.76 | 17.78 | 15,948 | +0.05(+0.28%) |
Sep 26, 2018 | 17.71 | 17.84 | 17.71 | 17.73 | 48,392 | +0.03(+0.14%) |
Sep 25, 2018 | 17.71 | 17.78 | 17.71 | 17.71 | 46,892 | +0.05(+0.28%) |
Sep 24, 2018 | 17.73 | 17.73 | 17.59 | 17.66 | 35,724 | -0.01(-0.05%) |
Sep 21, 2018 | 17.77 | 17.77 | 17.66 | 17.66 | 30,263 | +0.05(+0.31%) |
Sep 20, 2018 | 17.74 | 17.74 | 17.60 | 17.61 | 209,164 | +0.07(+0.43%) |
Sep 19, 2018 | 17.46 | 17.59 | 17.46 | 17.54 | 94,197 | +0.11(+0.62%) |
Sep 18, 2018 | 17.38 | 17.47 | 17.38 | 17.43 | 42,153 | +0.22(+1.26%) |
Sep 17, 2018 | 17.36 | 17.38 | 17.21 | 17.21 | 25,661 | -0.08(-0.48%) |
Sep 14, 2018 | 17.29 | 17.29 | 17.24 | 17.29 | 50,825 | +0.03(+0.19%) |
Sep 13, 2018 | 17.24 | 17.29 | 17.22 | 17.26 | 600,701 | +0.14(+0.83%) |
Sep 12, 2018 | 17.06 | 17.15 | 17.06 | 17.12 | 22,434 | +0.01(+0.05%) |
Sep 11, 2018 | 16.97 | 17.11 | 16.93 | 17.11 | 23,134 | +0.02(+0.15%) |
Sep 10, 2018 | 17.14 | 17.14 | 16.99 | 17.09 | 40,352 | +0.08(+0.49%) |
Sep 07, 2018 | 16.97 | 17.01 | 16.94 | 17.00 | 18,383 | -0.09(-0.54%) |
Sep 06, 2018 | 17.16 | 17.16 | 16.99 | 17.09 | 63,408 | -0.11(-0.63%) |
Sep 05, 2018 | 17.24 | 17.24 | 17.11 | 17.20 | 36,337 | -0.10(-0.58%) |
Sep 04, 2018 | 17.30 | 17.33 | 17.29 | 17.30 | 6,989 | -0.17(-1.00%) |
Aug 31, 2018 | 17.48 | 17.48 | 17.48 | 0 | +0.02(+0.10%) | |
Aug 30, 2018 | 17.54 | 17.54 | 17.45 | 17.46 | 18,655 | -0.21(-1.18%) |
Aug 29, 2018 | 17.56 | 17.69 | 17.56 | 17.67 | 39,081 | +0.08(+0.47%) |
Aug 28, 2018 | 17.63 | 17.66 | 17.54 | 17.59 | 22,041 | +0.01(+0.05%) |
Aug 27, 2018 | 17.58 | 17.60 | 17.55 | 17.58 | 33,186 | +0.17(+0.96%) |
Aug 24, 2018 | 17.39 | 17.44 | 17.39 | 17.41 | 14,298 | +0.09(+0.53%) |
Aug 23, 2018 | 17.29 | 17.39 | 17.29 | 17.32 | 104,411 | -0.06(-0.34%) |
Aug 22, 2018 | 17.37 | 17.43 | 17.37 | 17.38 | 34,269 | -0.01(-0.06%) |
Aug 21, 2018 | 17.37 | 17.41 | 17.37 | 17.39 | 15,329 | +0.09(+0.54%) |
Aug 20, 2018 | 17.30 | 17.31 | 17.26 | 17.29 | 18,029 | +0.10(+0.58%) |
Aug 17, 2018 | 17.11 | 17.24 | 17.11 | 17.19 | 13,817 | +0.06(+0.36%) |
Aug 16, 2018 | 17.15 | 17.18 | 17.12 | 17.13 | 7,802 | +0.11(+0.62%) |
Aug 15, 2018 | 17.01 | 17.07 | 16.97 | 17.03 | 14,962 | -0.24(-1.40%) |
Aug 14, 2018 | 17.28 | 17.31 | 17.24 | 17.27 | 17,285 | +0.05(+0.29%) |
Aug 13, 2018 | 17.32 | 17.32 | 17.21 | 17.22 | 10,035 | -0.07(-0.43%) |
Aug 10, 2018 | 17.38 | 17.38 | 17.28 | 17.29 | 9,492 | -0.32(-1.84%) |
Aug 09, 2018 | 17.66 | 17.66 | 17.59 | 17.62 | 11,262 | -0.01(-0.05%) |
Aug 08, 2018 | 17.58 | 17.64 | 17.55 | 17.63 | 19,993 | -0.01(-0.05%) |
Aug 07, 2018 | 17.64 | 17.67 | 17.59 | 17.64 | 52,576 | +0.10(+0.57%) |
Aug 06, 2018 | 17.54 | 17.54 | 17.46 | 17.54 | 30,990 | -0.03(-0.19%) |
Aug 03, 2018 | 17.47 | 17.57 | 17.47 | 17.57 | 9,131 | +0.02(+0.14%) |
Aug 02, 2018 | 17.45 | 17.61 | 17.45 | 17.54 | 434,395 | -0.10(-0.57%) |
Aug 01, 2018 | 17.73 | 17.73 | 17.64 | 17.64 | 48,683 | -0.12(-0.66%) |
Jul 31, 2018 | 17.79 | 17.83 | 17.76 | 17.76 | 32,003 | +0.07(+0.38%) |
Jul 30, 2018 | 17.73 | 17.79 | 17.69 | 17.69 | 10,834 | +0.01(+0.05%) |
Jul 27, 2018 | 17.79 | 17.82 | 17.69 | 17.69 | 16,220 | +0.02(+0.09%) |
Jul 26, 2018 | 17.72 | 17.74 | 17.67 | 17.67 | 10,834 | +0.02(+0.09%) |
Jul 25, 2018 | 17.61 | 17.70 | 17.59 | 17.65 | 29,225 | +0.09(+0.52%) |
Jul 24, 2018 | 17.61 | 17.69 | 17.56 | 17.56 | 7,728 | +0.06(+0.33%) |
Jul 23, 2018 | 17.56 | 17.56 | 17.50 | 17.50 | 16,021 | -0.06(-0.33%) |
Jul 20, 2018 | 17.50 | 17.56 | 17.47 | 17.56 | 27,358 | +0.10(+0.57%) |
Jul 19, 2018 | 17.49 | 17.50 | 17.44 | 17.46 | 11,185 | -0.12(-0.71%) |
Jul 18, 2018 | 17.55 | 17.59 | 17.49 | 17.59 | 42,677 | +0.09(+0.52%) |
Jul 17, 2018 | 17.44 | 17.54 | 17.44 | 17.49 | 17,773 | +0.02(+0.14%) |
Jul 16, 2018 | 17.49 | 17.49 | 17.41 | 17.47 | 20,381 | +0.03(+0.14%) |
Jul 13, 2018 | 17.42 | 17.48 | 17.42 | 17.44 | 70,708 | +0.01(+0.05%) |
Jul 12, 2018 | 17.35 | 17.44 | 17.35 | 17.44 | 8,814 | +0.17(+0.96%) |
Jul 11, 2018 | 17.36 | 17.40 | 17.26 | 17.27 | 8,963 | -0.21(-1.19%) |
Jul 10, 2018 | 17.48 | 17.56 | 17.48 | 17.48 | 26,345 | -0.06(-0.33%) |
Jul 09, 2018 | 17.47 | 17.54 | 17.44 | 17.54 | 3,107,769 | +0.12(+0.72%) |
Jul 06, 2018 | 17.28 | 17.44 | 17.28 | 17.41 | 26,085 | +0.07(+0.43%) |
Jul 05, 2018 | 17.39 | 17.39 | 17.32 | 17.34 | 4,755 | -0.02(-0.10%) |
Jul 03, 2018 | 17.35 | 17.35 | 17.35 | 0 | +0.18(+1.07%) |