Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.25 | 18.31 | 18.12 | 18.25 | 258,349 | +0.04(+0.20%) |
Oct 30, 2017 | 18.31 | 18.32 | 18.10 | 18.22 | 343,552 | -0.11(-0.61%) |
Oct 27, 2017 | 18.09 | 18.52 | 18.07 | 18.33 | 669,984 | +0.30(+1.64%) |
Oct 26, 2017 | 17.91 | 18.09 | 17.63 | 18.03 | 604,476 | +0.19(+1.08%) |
Oct 25, 2017 | 18.19 | 18.24 | 17.75 | 17.84 | 233,203 | -0.37(-2.03%) |
Oct 24, 2017 | 18.22 | 18.33 | 18.10 | 18.21 | 234,860 | +0.01(+0.08%) |
Oct 23, 2017 | 18.54 | 18.56 | 18.17 | 18.20 | 272,230 | -0.35(-1.87%) |
Oct 20, 2017 | 18.71 | 18.76 | 18.49 | 18.54 | 236,326 | -0.13(-0.71%) |
Oct 19, 2017 | 18.72 | 18.72 | 18.59 | 18.68 | 200,791 | -0.06(-0.32%) |
Oct 18, 2017 | 18.81 | 18.96 | 18.70 | 18.73 | 271,165 | -0.09(-0.47%) |
Oct 17, 2017 | 18.88 | 18.92 | 18.74 | 18.82 | 190,637 | -0.06(-0.31%) |
Oct 16, 2017 | 18.71 | 18.91 | 18.66 | 18.88 | 326,468 | +0.21(+1.15%) |
Oct 13, 2017 | 18.70 | 18.76 | 18.61 | 18.67 | 465,801 | +0.05(+0.28%) |
Oct 12, 2017 | 18.73 | 18.82 | 18.60 | 18.62 | 449,042 | -0.19(-1.02%) |
Oct 11, 2017 | 18.73 | 19.00 | 18.73 | 18.81 | 290,387 | +0.05(+0.28%) |
Oct 10, 2017 | 18.76 | 18.84 | 18.68 | 18.76 | 151,717 | +0.05(+0.28%) |
Oct 09, 2017 | 18.73 | 18.93 | 18.65 | 18.71 | 152,345 | -0.07(-0.39%) |
Oct 06, 2017 | 18.76 | 18.85 | 18.54 | 18.78 | 387,829 | -0.10(-0.55%) |
Oct 05, 2017 | 18.91 | 19.02 | 18.82 | 18.88 | 352,862 | +0.01(+0.04%) |
Oct 04, 2017 | 18.88 | 18.96 | 18.78 | 18.88 | 328,385 | -0.03(-0.16%) |
Oct 03, 2017 | 18.63 | 18.97 | 18.63 | 18.91 | 404,958 | +0.28(+1.51%) |
Oct 02, 2017 | 18.49 | 18.71 | 18.46 | 18.62 | 303,676 | +0.19(+1.04%) |
Sep 29, 2017 | 18.42 | 18.56 | 18.28 | 18.43 | 404,677 | -0.01(-0.08%) |
Sep 28, 2017 | 17.99 | 18.45 | 17.95 | 18.45 | 353,937 | +0.46(+2.56%) |
Sep 27, 2017 | 18.12 | 18.19 | 17.84 | 17.99 | 384,921 | -0.18(-0.97%) |
Sep 26, 2017 | 18.39 | 18.48 | 18.09 | 18.16 | 377,391 | -0.21(-1.12%) |
Sep 25, 2017 | 18.48 | 18.57 | 18.37 | 18.37 | 375,456 | -0.08(-0.44%) |
Sep 22, 2017 | 18.58 | 18.65 | 18.33 | 18.45 | 193,528 | -0.10(-0.51%) |
Sep 21, 2017 | 18.48 | 18.68 | 18.48 | 18.54 | 368,120 | +0.01(+0.04%) |
Sep 20, 2017 | 18.52 | 18.62 | 18.39 | 18.54 | 205,934 | +0.01(+0.04%) |
Sep 19, 2017 | 18.37 | 18.55 | 18.30 | 18.53 | 262,631 | +0.13(+0.72%) |
Sep 18, 2017 | 18.57 | 18.67 | 18.34 | 18.40 | 308,374 | -0.26(-1.37%) |
Sep 15, 2017 | 18.53 | 18.67 | 18.40 | 18.65 | 646,780 | +0.18(+0.95%) |
Sep 14, 2017 | 18.34 | 18.51 | 18.21 | 18.48 | 161,033 | +0.12(+0.64%) |
Sep 13, 2017 | 18.32 | 18.55 | 18.26 | 18.36 | 228,006 | +0.00(+0.00%) |
Sep 12, 2017 | 18.55 | 18.68 | 18.29 | 18.36 | 255,839 | -0.21(-1.10%) |
Sep 11, 2017 | 18.48 | 18.69 | 18.48 | 18.56 | 172,590 | +0.17(+0.92%) |
Sep 08, 2017 | 18.43 | 18.73 | 18.33 | 18.40 | 345,570 | -0.09(-0.48%) |
Sep 07, 2017 | 18.59 | 18.72 | 18.45 | 18.48 | 226,815 | -0.10(-0.51%) |
Sep 06, 2017 | 18.72 | 18.85 | 18.55 | 18.58 | 231,850 | -0.12(-0.63%) |
Sep 05, 2017 | 18.65 | 18.81 | 18.59 | 18.70 | 174,451 | +0.07(+0.39%) |
Sep 01, 2017 | 18.61 | 18.70 | 18.52 | 18.62 | 261,671 | +0.01(+0.08%) |
Aug 31, 2017 | 18.46 | 18.71 | 18.39 | 18.61 | 364,623 | +0.17(+0.91%) |
Aug 30, 2017 | 18.37 | 18.47 | 18.34 | 18.44 | 139,143 | +0.07(+0.36%) |
Aug 29, 2017 | 18.44 | 18.55 | 18.37 | 18.37 | 223,363 | -0.09(-0.48%) |
Aug 28, 2017 | 18.60 | 18.60 | 18.43 | 18.46 | 165,037 | -0.10(-0.55%) |
Aug 25, 2017 | 18.62 | 18.68 | 18.51 | 18.56 | 140,155 | +0.01(+0.04%) |
Aug 24, 2017 | 18.56 | 18.66 | 18.54 | 18.56 | 260,811 | +0.01(+0.08%) |
Aug 23, 2017 | 18.56 | 18.65 | 18.48 | 18.54 | 403,971 | -0.05(-0.28%) |
Aug 22, 2017 | 18.54 | 18.64 | 18.53 | 18.59 | 198,902 | +0.07(+0.36%) |
Aug 21, 2017 | 18.29 | 18.63 | 18.19 | 18.53 | 176,257 | +0.23(+1.24%) |
Aug 18, 2017 | 18.13 | 18.37 | 18.09 | 18.30 | 371,259 | +0.04(+0.20%) |
Aug 17, 2017 | 18.37 | 18.54 | 18.20 | 18.26 | 385,596 | -0.17(-0.91%) |
Aug 16, 2017 | 18.12 | 18.53 | 18.10 | 18.43 | 461,396 | +0.40(+2.19%) |
Aug 15, 2017 | 18.13 | 18.16 | 17.55 | 18.04 | 972,832 | +0.29(+1.65%) |
Aug 14, 2017 | 17.61 | 17.81 | 17.54 | 17.74 | 458,590 | +0.24(+1.38%) |
Aug 11, 2017 | 17.47 | 17.63 | 17.21 | 17.50 | 559,836 | -0.11(-0.62%) |
Aug 10, 2017 | 17.65 | 17.82 | 17.59 | 17.61 | 287,113 | -0.09(-0.50%) |
Aug 09, 2017 | 17.81 | 17.82 | 17.58 | 17.70 | 502,230 | -0.05(-0.29%) |
Aug 08, 2017 | 17.77 | 17.92 | 17.65 | 17.75 | 368,235 | -0.10(-0.53%) |
Aug 07, 2017 | 17.78 | 18.04 | 17.75 | 17.85 | 260,677 | +0.07(+0.37%) |
Aug 04, 2017 | 17.78 | 17.85 | 17.73 | 17.78 | 290,078 | -0.01(-0.04%) |
Aug 03, 2017 | 17.80 | 18.36 | 17.50 | 17.79 | 465,604 | -0.42(-2.33%) |
Aug 02, 2017 | 18.48 | 18.48 | 18.21 | 18.21 | 224,471 | -0.33(-1.78%) |