Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.79 | 18.80 | 18.77 | 18.77 | 4,285,646 | +0.00(+0.00%) |
Oct 30, 2017 | 18.78 | 18.75 | 18.77 | 829,500 | +0.01(+0.04%) | |
Oct 27, 2017 | 18.75 | 18.77 | 18.74 | 18.77 | 2,660,167 | +0.03(+0.18%) |
Oct 26, 2017 | 18.77 | 18.78 | 18.73 | 18.73 | 1,148,924 | -0.03(-0.18%) |
Oct 25, 2017 | 18.79 | 18.79 | 18.74 | 18.77 | 1,605,081 | -0.03(-0.18%) |
Oct 24, 2017 | 18.79 | 18.81 | 18.79 | 18.80 | 543,963 | +0.01(+0.07%) |
Oct 23, 2017 | 18.82 | 18.82 | 18.78 | 18.79 | 1,188,656 | -0.02(-0.11%) |
Oct 20, 2017 | 18.79 | 18.81 | 18.79 | 18.81 | 840,087 | +0.01(+0.07%) |
Oct 19, 2017 | 18.78 | 18.81 | 18.77 | 18.79 | 1,454,393 | +0.00(+0.00%) |
Oct 18, 2017 | 18.78 | 18.79 | 18.77 | 18.79 | 1,859,499 | +0.03(+0.14%) |
Oct 17, 2017 | 18.75 | 18.78 | 18.75 | 18.77 | 1,606,602 | +0.02(+0.11%) |
Oct 16, 2017 | 18.75 | 18.75 | 18.73 | 18.75 | 1,220,741 | +0.02(+0.11%) |
Oct 13, 2017 | 18.75 | 18.75 | 18.73 | 18.73 | 1,585,912 | -0.01(-0.07%) |
Oct 12, 2017 | 18.76 | 18.76 | 18.73 | 18.74 | 516,560 | -0.01(-0.07%) |
Oct 11, 2017 | 18.75 | 18.75 | 18.74 | 18.75 | 2,120,966 | +0.00(+0.00%) |
Oct 10, 2017 | 18.76 | 18.76 | 18.73 | 18.75 | 2,662,527 | +0.01(+0.07%) |
Oct 09, 2017 | 18.75 | 18.75 | 18.73 | 18.74 | 503,436 | +0.00(+0.00%) |
Oct 06, 2017 | 18.75 | 18.75 | 18.72 | 18.74 | 2,274,742 | +0.00(+0.00%) |
Oct 05, 2017 | 18.73 | 18.75 | 18.73 | 18.74 | 1,134,590 | +0.01(+0.07%) |
Oct 04, 2017 | 18.74 | 18.74 | 18.71 | 18.73 | 1,710,988 | -0.01(-0.07%) |
Oct 03, 2017 | 18.72 | 18.75 | 18.72 | 18.74 | 2,112,760 | +0.01(+0.07%) |
Oct 02, 2017 | 18.73 | 18.73 | 18.71 | 18.73 | 5,663,605 | +0.00(+0.02%) |
Sep 29, 2017 | 18.70 | 18.73 | 18.69 | 18.72 | 1,239,224 | +0.01(+0.07%) |
Sep 28, 2017 | 18.68 | 18.71 | 18.68 | 18.71 | 1,606,457 | +0.01(+0.07%) |
Sep 27, 2017 | 18.70 | 18.71 | 18.68 | 18.70 | 1,324,343 | -0.01(-0.04%) |
Sep 26, 2017 | 18.68 | 18.70 | 18.68 | 18.70 | 1,142,892 | +0.03(+0.14%) |
Sep 25, 2017 | 18.68 | 18.69 | 18.66 | 18.68 | 796,906 | +0.01(+0.04%) |
Sep 22, 2017 | 18.65 | 18.68 | 18.65 | 18.67 | 2,028,468 | +0.03(+0.14%) |
Sep 21, 2017 | 18.68 | 18.68 | 18.64 | 18.64 | 1,394,672 | -0.03(-0.18%) |
Sep 20, 2017 | 18.66 | 18.69 | 18.65 | 18.68 | 1,190,434 | +0.00(+0.00%) |
Sep 19, 2017 | 18.65 | 18.68 | 18.65 | 18.68 | 1,407,146 | +0.02(+0.11%) |
Sep 18, 2017 | 18.65 | 18.66 | 18.64 | 18.66 | 496,323 | -0.01(-0.04%) |
Sep 15, 2017 | 18.63 | 18.67 | 18.63 | 18.66 | 1,237,066 | +0.01(+0.04%) |
Sep 14, 2017 | 18.64 | 18.67 | 18.63 | 18.66 | 2,559,868 | +0.02(+0.11%) |
Sep 13, 2017 | 18.62 | 18.64 | 18.62 | 18.64 | 2,688,575 | +0.01(+0.04%) |
Sep 12, 2017 | 18.62 | 18.64 | 18.62 | 18.63 | 1,563,399 | +0.01(+0.07%) |
Sep 11, 2017 | 18.60 | 18.62 | 18.60 | 18.62 | 1,013,430 | +0.04(+0.22%) |
Sep 08, 2017 | 18.58 | 18.60 | 18.56 | 18.58 | 2,490,839 | -0.02(-0.11%) |
Sep 07, 2017 | 18.64 | 18.64 | 18.60 | 18.60 | 2,693,760 | -0.02(-0.11%) |
Sep 06, 2017 | 18.62 | 18.63 | 18.60 | 18.62 | 1,684,049 | -0.01(-0.04%) |
Sep 05, 2017 | 18.62 | 18.64 | 18.58 | 18.62 | 1,494,508 | -0.01(-0.04%) |
Sep 01, 2017 | 18.62 | 18.64 | 18.61 | 18.63 | 3,475,697 | +0.02(+0.10%) |
Aug 31, 2017 | 18.60 | 18.63 | 18.59 | 18.61 | 4,031,103 | +0.03(+0.14%) |
Aug 30, 2017 | 18.58 | 18.59 | 18.56 | 18.58 | 1,046,038 | +0.02(+0.11%) |
Aug 29, 2017 | 18.53 | 18.57 | 18.53 | 18.56 | 1,216,182 | -0.01(-0.04%) |
Aug 28, 2017 | 18.58 | 18.58 | 18.56 | 18.57 | 1,570,506 | +0.00(+0.00%) |
Aug 25, 2017 | 18.57 | 18.58 | 18.55 | 18.57 | 2,639,803 | +0.03(+0.14%) |
Aug 24, 2017 | 18.54 | 18.56 | 18.53 | 18.54 | 907,746 | -0.01(-0.04%) |
Aug 23, 2017 | 18.54 | 18.56 | 18.52 | 18.55 | 2,224,546 | -0.01(-0.07%) |
Aug 22, 2017 | 18.50 | 18.56 | 18.50 | 18.56 | 1,509,743 | +0.07(+0.40%) |
Aug 21, 2017 | 18.50 | 18.50 | 18.47 | 18.49 | 1,787,416 | +0.02(+0.11%) |
Aug 18, 2017 | 18.48 | 18.50 | 18.46 | 18.47 | 3,706,140 | +0.01(+0.07%) |
Aug 17, 2017 | 18.52 | 18.53 | 18.44 | 18.46 | 1,110,930 | -0.07(-0.40%) |
Aug 16, 2017 | 18.54 | 18.55 | 18.53 | 18.53 | 1,155,170 | -0.01(-0.04%) |
Aug 15, 2017 | 18.54 | 18.55 | 18.52 | 18.54 | 1,411,126 | +0.00(+0.00%) |
Aug 14, 2017 | 18.50 | 18.54 | 18.50 | 18.54 | 4,696,451 | +0.07(+0.40%) |
Aug 11, 2017 | 18.46 | 18.48 | 18.44 | 18.46 | 9,511,500 | +0.04(+0.22%) |
Aug 10, 2017 | 18.49 | 18.51 | 18.42 | 18.42 | 5,579,183 | -0.11(-0.58%) |
Aug 09, 2017 | 18.55 | 18.55 | 18.52 | 18.53 | 1,795,498 | -0.03(-0.18%) |
Aug 08, 2017 | 18.60 | 18.61 | 18.54 | 18.56 | 4,052,605 | -0.08(-0.43%) |
Aug 07, 2017 | 18.59 | 18.64 | 18.58 | 18.64 | 1,387,121 | +0.05(+0.29%) |
Aug 04, 2017 | 18.62 | 18.62 | 18.58 | 18.59 | 2,263,148 | -0.01(-0.07%) |
Aug 03, 2017 | 18.62 | 18.63 | 18.59 | 18.60 | 5,074,094 | -0.01(-0.07%) |
Aug 02, 2017 | 18.62 | 18.63 | 18.60 | 18.62 | 894,097 | -0.01(-0.04%) |