Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.86 | 18.89 | 18.80 | 18.84 | 41,260 | +0.04(+0.19%) |
Sep 28, 2017 | 18.83 | 18.88 | 18.78 | 18.80 | 19,332 | -0.01(-0.08%) |
Sep 27, 2017 | 18.84 | 18.91 | 18.80 | 18.82 | 22,540 | -0.11(-0.58%) |
Sep 26, 2017 | 18.86 | 18.93 | 18.86 | 18.93 | 17,417 | +0.10(+0.54%) |
Sep 25, 2017 | 18.82 | 18.92 | 18.80 | 18.83 | 25,130 | -0.01(-0.08%) |
Sep 22, 2017 | 18.81 | 18.85 | 18.77 | 18.84 | 32,752 | +0.05(+0.27%) |
Sep 21, 2017 | 18.80 | 18.88 | 18.78 | 18.79 | 35,732 | -0.01(-0.04%) |
Sep 20, 2017 | 18.83 | 18.88 | 18.78 | 18.80 | 92,041 | -0.01(-0.07%) |
Sep 19, 2017 | 18.82 | 18.88 | 18.80 | 18.81 | 24,204 | -0.07(-0.36%) |
Sep 18, 2017 | 18.82 | 18.91 | 18.80 | 18.88 | 42,230 | +0.05(+0.24%) |
Sep 15, 2017 | 18.78 | 18.89 | 18.78 | 18.83 | 30,186 | +0.02(+0.12%) |
Sep 14, 2017 | 18.79 | 18.87 | 18.78 | 18.81 | 39,817 | +0.01(+0.04%) |
Sep 13, 2017 | 18.79 | 18.82 | 18.77 | 18.80 | 36,744 | -0.01(-0.04%) |
Sep 12, 2017 | 18.83 | 18.84 | 18.77 | 18.81 | 43,123 | +0.00(+0.00%) |
Sep 11, 2017 | 18.82 | 18.85 | 18.78 | 18.81 | 43,607 | +0.00(+0.00%) |
Sep 08, 2017 | 18.88 | 18.91 | 18.79 | 18.81 | 39,167 | +0.00(+0.00%) |
Sep 07, 2017 | 18.87 | 18.90 | 18.79 | 18.81 | 86,899 | -0.07(-0.39%) |
Sep 06, 2017 | 18.82 | 18.90 | 18.82 | 18.88 | 44,592 | +0.07(+0.35%) |
Sep 05, 2017 | 18.85 | 18.87 | 18.80 | 18.82 | 37,938 | +0.03(+0.16%) |
Sep 01, 2017 | 18.83 | 18.85 | 18.77 | 18.79 | 19,704 | -0.04(-0.23%) |
Aug 31, 2017 | 18.77 | 18.83 | 18.76 | 18.83 | 25,180 | +0.07(+0.39%) |
Aug 30, 2017 | 18.82 | 18.84 | 18.74 | 18.76 | 28,724 | +0.00(+0.00%) |
Aug 29, 2017 | 18.78 | 18.78 | 18.72 | 18.76 | 18,611 | +0.03(+0.16%) |
Aug 28, 2017 | 18.77 | 18.77 | 18.71 | 18.73 | 25,967 | +0.01(+0.04%) |
Aug 25, 2017 | 18.72 | 18.77 | 18.69 | 18.72 | 49,374 | +0.00(+0.00%) |
Aug 24, 2017 | 18.71 | 18.73 | 18.71 | 18.72 | 17,586 | -0.02(-0.12%) |
Aug 23, 2017 | 18.71 | 18.77 | 18.68 | 18.74 | 48,675 | +0.03(+0.16%) |
Aug 22, 2017 | 18.77 | 18.77 | 18.71 | 18.71 | 24,575 | +0.01(+0.08%) |
Aug 21, 2017 | 18.75 | 18.78 | 18.69 | 18.70 | 58,089 | -0.05(-0.24%) |
Aug 18, 2017 | 18.73 | 18.78 | 18.71 | 18.75 | 41,857 | +0.06(+0.32%) |
Aug 17, 2017 | 18.68 | 18.75 | 18.67 | 18.69 | 38,224 | -0.02(-0.12%) |
Aug 16, 2017 | 18.65 | 18.71 | 18.64 | 18.71 | 27,740 | +0.07(+0.39%) |
Aug 15, 2017 | 18.69 | 18.72 | 18.62 | 18.64 | 37,880 | -0.04(-0.19%) |
Aug 14, 2017 | 18.74 | 18.74 | 18.66 | 18.67 | 33,738 | +0.03(+0.16%) |
Aug 11, 2017 | 18.62 | 18.69 | 18.62 | 18.64 | 21,162 | -0.01(-0.08%) |
Aug 10, 2017 | 18.70 | 18.70 | 18.59 | 18.66 | 37,037 | -0.07(-0.39%) |
Aug 09, 2017 | 18.71 | 18.81 | 18.71 | 18.73 | 37,985 | -0.01(-0.08%) |
Aug 08, 2017 | 18.79 | 18.79 | 18.74 | 18.74 | 23,780 | -0.05(-0.27%) |
Aug 07, 2017 | 18.74 | 18.81 | 18.74 | 18.79 | 17,000 | +0.05(+0.27%) |
Aug 04, 2017 | 18.76 | 18.80 | 18.74 | 18.74 | 24,497 | -0.02(-0.10%) |
Aug 03, 2017 | 18.78 | 18.78 | 18.73 | 18.76 | 53,418 | -0.02(-0.09%) |
Aug 02, 2017 | 18.74 | 18.82 | 18.69 | 18.78 | 19,161 | +0.01(+0.07%) |
Aug 01, 2017 | 18.77 | 18.77 | 18.70 | 18.77 | 22,838 | +0.07(+0.39%) |
Jul 31, 2017 | 18.71 | 18.71 | 18.67 | 18.69 | 26,728 | +0.01(+0.04%) |
Jul 28, 2017 | 18.68 | 18.72 | 18.65 | 18.69 | 32,033 | +0.01(+0.08%) |
Jul 27, 2017 | 18.67 | 18.71 | 18.66 | 18.67 | 26,582 | -0.01(-0.06%) |
Jul 26, 2017 | 18.70 | 18.74 | 18.64 | 18.68 | 37,208 | +0.01(+0.06%) |
Jul 25, 2017 | 18.71 | 18.73 | 18.62 | 18.67 | 25,713 | -0.03(-0.16%) |
Jul 24, 2017 | 18.67 | 18.75 | 18.64 | 18.70 | 101,089 | +0.04(+0.23%) |
Jul 21, 2017 | 18.74 | 18.74 | 18.65 | 18.66 | 33,106 | +0.02(+0.10%) |
Jul 20, 2017 | 18.66 | 18.67 | 18.61 | 18.64 | 22,881 | +0.00(+0.00%) |
Jul 19, 2017 | 18.60 | 18.65 | 18.59 | 18.64 | 24,871 | +0.04(+0.23%) |
Jul 18, 2017 | 18.65 | 18.65 | 18.56 | 18.59 | 20,799 | +0.05(+0.27%) |
Jul 17, 2017 | 18.58 | 18.61 | 18.54 | 18.54 | 39,144 | +0.03(+0.16%) |
Jul 14, 2017 | 18.57 | 18.64 | 18.50 | 18.51 | 38,232 | -0.01(-0.08%) |
Jul 13, 2017 | 18.50 | 18.54 | 18.49 | 18.53 | 22,629 | +0.04(+0.23%) |
Jul 12, 2017 | 18.49 | 18.54 | 18.44 | 18.49 | 29,616 | +0.03(+0.16%) |
Jul 11, 2017 | 18.45 | 18.56 | 18.44 | 18.46 | 31,367 | +0.02(+0.10%) |
Jul 10, 2017 | 18.44 | 18.47 | 18.41 | 18.44 | 20,998 | +0.01(+0.06%) |
Jul 07, 2017 | 18.45 | 18.50 | 18.41 | 18.43 | 23,272 | -0.04(-0.20%) |
Jul 06, 2017 | 18.49 | 18.56 | 18.44 | 18.46 | 47,391 | -0.02(-0.12%) |
Jul 05, 2017 | 18.54 | 18.57 | 18.44 | 18.49 | 18,542 | +0.04(+0.20%) |