Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.67 | 18.67 | 18.48 | 18.53 | 118,529 | +0.06(+0.35%) |
Sep 28, 2017 | 18.45 | 18.47 | 18.32 | 18.47 | 7,762 | +0.03(+0.19%) |
Sep 27, 2017 | 18.26 | 18.52 | 18.20 | 18.43 | 27,056 | +0.34(+1.86%) |
Sep 26, 2017 | 18.32 | 18.32 | 18.08 | 18.09 | 14,606 | +0.00(+0.01%) |
Sep 25, 2017 | 18.40 | 18.40 | 18.04 | 18.09 | 46,662 | -0.30(-1.63%) |
Sep 22, 2017 | 18.56 | 18.56 | 18.25 | 18.39 | 36,828 | +0.07(+0.37%) |
Sep 21, 2017 | 18.39 | 18.52 | 18.32 | 18.33 | 18,309 | -0.12(-0.65%) |
Sep 20, 2017 | 18.71 | 18.71 | 18.44 | 18.45 | 20,154 | -0.13(-0.73%) |
Sep 19, 2017 | 18.92 | 18.92 | 18.56 | 18.58 | 19,354 | -0.08(-0.41%) |
Sep 18, 2017 | 18.77 | 18.77 | 18.62 | 18.66 | 23,493 | +0.17(+0.94%) |
Sep 15, 2017 | 18.76 | 18.76 | 18.39 | 18.48 | 13,751 | +0.10(+0.52%) |
Sep 14, 2017 | 18.41 | 18.41 | 18.29 | 18.39 | 16,989 | +0.08(+0.41%) |
Sep 13, 2017 | 18.34 | 18.35 | 18.23 | 18.31 | 10,938 | +0.02(+0.11%) |
Sep 12, 2017 | 18.31 | 18.38 | 18.25 | 18.29 | 16,844 | +0.06(+0.30%) |
Sep 11, 2017 | 18.18 | 18.24 | 18.05 | 18.24 | 11,086 | +0.31(+1.73%) |
Sep 08, 2017 | 18.05 | 18.05 | 17.93 | 17.93 | 7,977 | -0.13(-0.69%) |
Sep 07, 2017 | 18.12 | 18.12 | 17.98 | 18.05 | 8,267 | +0.03(+0.16%) |
Sep 06, 2017 | 18.07 | 18.13 | 18.01 | 18.02 | 13,221 | -0.01(-0.05%) |
Sep 05, 2017 | 18.29 | 18.29 | 17.89 | 18.03 | 64,343 | -0.11(-0.58%) |
Sep 01, 2017 | 18.20 | 18.20 | 18.09 | 18.14 | 179,805 | +0.09(+0.48%) |
Aug 31, 2017 | 17.94 | 18.13 | 17.94 | 18.05 | 46,823 | +0.15(+0.84%) |
Aug 30, 2017 | 17.65 | 17.92 | 17.65 | 17.90 | 3,867 | +0.32(+1.80%) |
Aug 29, 2017 | 17.52 | 17.61 | 17.44 | 17.58 | 11,184 | +0.06(+0.35%) |
Aug 28, 2017 | 17.50 | 17.58 | 17.46 | 17.52 | 10,161 | +0.03(+0.17%) |
Aug 25, 2017 | 17.64 | 17.49 | 17.49 | 15,213 | -0.14(-0.82%) | |
Aug 24, 2017 | 17.59 | 17.65 | 17.52 | 17.64 | 19,662 | +0.14(+0.81%) |
Aug 23, 2017 | 17.36 | 17.49 | 17.35 | 17.49 | 11,834 | +0.06(+0.34%) |
Aug 22, 2017 | 17.22 | 17.44 | 17.22 | 17.43 | 20,711 | +0.21(+1.23%) |
Aug 21, 2017 | 17.41 | 17.41 | 17.20 | 17.22 | 13,474 | -0.22(-1.27%) |
Aug 18, 2017 | 17.45 | 17.54 | 17.43 | 17.44 | 17,759 | -0.02(-0.11%) |
Aug 17, 2017 | 17.89 | 17.94 | 17.46 | 17.46 | 11,313 | -0.41(-2.32%) |
Aug 16, 2017 | 18.03 | 18.04 | 17.88 | 17.88 | 10,790 | -0.05(-0.27%) |
Aug 15, 2017 | 18.04 | 18.04 | 17.86 | 17.93 | 17,586 | -0.05(-0.27%) |
Aug 14, 2017 | 17.90 | 18.00 | 17.86 | 17.97 | 21,547 | +0.32(+1.80%) |
Aug 11, 2017 | 17.41 | 17.69 | 17.40 | 17.66 | 13,230 | +0.09(+0.49%) |
Aug 10, 2017 | 17.88 | 17.88 | 17.57 | 17.57 | 45,944 | -0.48(-2.67%) |
Aug 09, 2017 | 18.00 | 18.14 | 17.96 | 18.05 | 14,471 | -0.11(-0.58%) |
Aug 08, 2017 | 18.30 | 18.37 | 18.12 | 18.16 | 36,650 | -0.12(-0.63%) |
Aug 07, 2017 | 18.03 | 18.29 | 18.03 | 18.27 | 52,232 | +0.19(+1.07%) |
Aug 04, 2017 | 18.11 | 17.91 | 18.08 | 11,594 | +0.02(+0.11%) | |
Aug 03, 2017 | 18.09 | 18.14 | 18.00 | 18.06 | 20,434 | +0.02(+0.11%) |
Aug 02, 2017 | 18.57 | 18.57 | 17.84 | 18.04 | 13,979 | -0.26(-1.42%) |
Aug 01, 2017 | 18.36 | 18.36 | 18.15 | 18.30 | 24,718 | +0.05(+0.26%) |
Jul 31, 2017 | 18.62 | 18.62 | 18.20 | 18.25 | 41,092 | -0.11(-0.58%) |
Jul 28, 2017 | 18.27 | 18.38 | 18.24 | 18.36 | 16,936 | +0.11(+0.58%) |
Jul 27, 2017 | 18.43 | 18.49 | 18.12 | 18.25 | 38,577 | -0.18(-0.99%) |
Jul 26, 2017 | 18.46 | 18.48 | 18.40 | 18.44 | 47,532 | +0.03(+0.16%) |
Jul 25, 2017 | 18.48 | 18.48 | 18.33 | 18.41 | 18,111 | -0.04(-0.21%) |
Jul 24, 2017 | 18.74 | 18.74 | 18.35 | 18.45 | 17,138 | +0.09(+0.47%) |
Jul 21, 2017 | 18.52 | 18.52 | 18.26 | 18.36 | 21,400 | -0.10(-0.52%) |
Jul 20, 2017 | 18.50 | 18.50 | 18.33 | 18.46 | 22,358 | +0.05(+0.26%) |
Jul 19, 2017 | 18.26 | 18.45 | 18.26 | 18.41 | 11,060 | +0.30(+1.65%) |
Jul 18, 2017 | 17.91 | 18.12 | 17.81 | 18.11 | 17,761 | +0.22(+1.23%) |
Jul 17, 2017 | 18.17 | 18.17 | 17.83 | 17.89 | 24,284 | -0.06(-0.32%) |
Jul 14, 2017 | 17.86 | 17.96 | 17.85 | 17.94 | 25,622 | +0.23(+1.30%) |
Jul 13, 2017 | 18.10 | 18.10 | 17.64 | 17.71 | 35,529 | -0.01(-0.06%) |
Jul 12, 2017 | 17.44 | 17.74 | 17.44 | 17.73 | 31,731 | +0.38(+2.17%) |
Jul 11, 2017 | 17.39 | 17.39 | 17.23 | 17.35 | 39,206 | +0.08(+0.44%) |
Jul 10, 2017 | 17.23 | 17.33 | 17.11 | 17.27 | 51,847 | +0.10(+0.56%) |
Jul 07, 2017 | 17.21 | 17.22 | 17.12 | 17.18 | 16,471 | +0.19(+1.11%) |
Jul 06, 2017 | 17.11 | 17.17 | 16.97 | 16.99 | 100,646 | -0.20(-1.14%) |
Jul 05, 2017 | 17.45 | 17.45 | 17.09 | 17.18 | 81,395 | -0.14(-0.83%) |