Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.50 | 18.60 | 18.49 | 18.60 | 116,462 | +0.15(+0.79%) |
Oct 30, 2017 | 18.33 | 18.50 | 18.33 | 18.45 | 73,008 | +0.01(+0.05%) |
Oct 27, 2017 | 18.50 | 18.50 | 18.32 | 18.44 | 111,423 | +0.03(+0.19%) |
Oct 26, 2017 | 18.40 | 18.47 | 18.36 | 18.41 | 96,088 | +0.01(+0.07%) |
Oct 25, 2017 | 18.43 | 18.53 | 18.30 | 18.39 | 103,793 | -0.06(-0.30%) |
Oct 24, 2017 | 18.43 | 18.51 | 18.39 | 18.45 | 165,466 | +0.03(+0.14%) |
Oct 23, 2017 | 18.51 | 18.55 | 18.41 | 18.42 | 78,680 | -0.09(-0.46%) |
Oct 20, 2017 | 18.57 | 18.59 | 18.49 | 18.51 | 88,991 | -0.01(-0.05%) |
Oct 19, 2017 | 18.48 | 18.53 | 18.43 | 18.52 | 119,035 | -0.16(-0.87%) |
Oct 18, 2017 | 18.78 | 18.79 | 18.61 | 18.68 | 205,107 | +0.05(+0.28%) |
Oct 17, 2017 | 18.73 | 18.74 | 18.61 | 18.63 | 316,915 | -0.14(-0.76%) |
Oct 16, 2017 | 18.84 | 18.84 | 18.72 | 18.77 | 91,590 | +0.02(+0.13%) |
Oct 13, 2017 | 18.75 | 18.76 | 18.69 | 18.75 | 147,943 | +0.11(+0.60%) |
Oct 12, 2017 | 18.60 | 18.79 | 18.60 | 18.64 | 203,543 | -0.01(-0.05%) |
Oct 11, 2017 | 18.59 | 18.65 | 18.57 | 18.65 | 112,571 | +0.02(+0.09%) |
Oct 10, 2017 | 18.56 | 18.63 | 18.54 | 18.63 | 206,770 | +0.21(+1.12%) |
Oct 09, 2017 | 18.42 | 18.46 | 18.39 | 18.42 | 111,703 | -0.01(-0.05%) |
Oct 06, 2017 | 18.34 | 18.44 | 18.34 | 18.43 | 97,663 | -0.07(-0.37%) |
Oct 05, 2017 | 18.63 | 18.63 | 18.47 | 18.50 | 125,382 | +0.00(+0.00%) |
Oct 04, 2017 | 18.61 | 18.61 | 18.44 | 18.50 | 261,624 | +0.02(+0.09%) |
Oct 03, 2017 | 18.54 | 18.54 | 18.41 | 18.48 | 227,729 | +0.13(+0.70%) |
Oct 02, 2017 | 18.33 | 18.38 | 18.28 | 18.36 | 160,143 | +0.02(+0.09%) |
Sep 29, 2017 | 18.27 | 18.34 | 18.18 | 18.34 | 142,077 | +0.21(+1.13%) |
Sep 28, 2017 | 18.06 | 18.15 | 18.05 | 18.13 | 157,000 | +0.03(+0.19%) |
Sep 27, 2017 | 18.01 | 18.11 | 17.99 | 18.10 | 208,357 | +0.00(+0.00%) |
Sep 26, 2017 | 18.12 | 18.16 | 18.04 | 18.10 | 174,952 | -0.02(-0.09%) |
Sep 25, 2017 | 18.29 | 18.30 | 18.10 | 18.12 | 234,495 | -0.28(-1.54%) |
Sep 22, 2017 | 18.43 | 18.43 | 18.36 | 18.40 | 111,968 | -0.03(-0.14%) |
Sep 21, 2017 | 18.59 | 18.59 | 18.34 | 18.42 | 153,464 | -0.04(-0.24%) |
Sep 20, 2017 | 18.60 | 18.64 | 18.38 | 18.47 | 114,155 | -0.09(-0.51%) |
Sep 19, 2017 | 18.72 | 18.72 | 18.50 | 18.56 | 243,538 | +0.05(+0.28%) |
Sep 18, 2017 | 18.56 | 18.60 | 18.48 | 18.51 | 219,124 | +0.07(+0.37%) |
Sep 15, 2017 | 18.38 | 18.66 | 18.38 | 18.44 | 157,156 | +0.02(+0.09%) |
Sep 14, 2017 | 18.35 | 18.43 | 18.30 | 18.43 | 142,965 | +0.03(+0.19%) |
Sep 13, 2017 | 18.51 | 18.51 | 18.31 | 18.39 | 363,237 | -0.03(-0.14%) |
Sep 12, 2017 | 18.37 | 18.45 | 18.34 | 18.42 | 248,877 | +0.08(+0.42%) |
Sep 11, 2017 | 18.31 | 18.37 | 18.31 | 18.34 | 121,409 | +0.20(+1.08%) |
Sep 08, 2017 | 18.16 | 18.19 | 18.10 | 18.14 | 166,695 | -0.02(-0.09%) |
Sep 07, 2017 | 18.08 | 18.18 | 18.08 | 18.16 | 94,302 | +0.19(+1.04%) |
Sep 06, 2017 | 17.96 | 18.00 | 17.96 | 17.97 | 88,371 | +0.14(+0.81%) |
Sep 05, 2017 | 17.98 | 18.00 | 17.80 | 17.83 | 508,500 | -0.20(-1.13%) |
Sep 01, 2017 | 18.04 | 18.04 | 17.96 | 18.03 | 167,991 | +0.15(+0.86%) |
Aug 31, 2017 | 17.85 | 17.92 | 17.82 | 17.88 | 96,899 | +0.07(+0.38%) |
Aug 30, 2017 | 17.76 | 17.84 | 17.74 | 17.81 | 155,467 | +0.07(+0.38%) |
Aug 29, 2017 | 17.60 | 17.77 | 17.60 | 17.74 | 202,079 | -0.08(-0.43%) |
Aug 28, 2017 | 17.86 | 17.86 | 17.78 | 17.82 | 217,815 | -0.03(-0.19%) |
Aug 25, 2017 | 17.83 | 17.91 | 17.81 | 17.85 | 394,159 | +0.06(+0.34%) |
Aug 24, 2017 | 17.84 | 17.86 | 17.76 | 17.79 | 144,261 | +0.04(+0.24%) |
Aug 23, 2017 | 17.67 | 17.79 | 17.61 | 17.75 | 128,989 | +0.02(+0.10%) |
Aug 22, 2017 | 17.64 | 17.73 | 17.64 | 17.73 | 98,045 | +0.13(+0.73%) |
Aug 21, 2017 | 17.56 | 17.62 | 17.52 | 17.61 | 68,840 | +0.09(+0.54%) |
Aug 18, 2017 | 17.52 | 17.58 | 17.46 | 17.51 | 74,472 | +0.00(+0.00%) |
Aug 17, 2017 | 17.63 | 17.67 | 17.49 | 17.51 | 97,587 | -0.16(-0.92%) |
Aug 16, 2017 | 17.62 | 17.74 | 17.56 | 17.67 | 396,730 | +0.12(+0.68%) |
Aug 15, 2017 | 17.50 | 17.57 | 17.46 | 17.56 | 91,880 | +0.01(+0.05%) |
Aug 14, 2017 | 17.54 | 17.61 | 17.52 | 17.55 | 60,837 | +0.21(+1.23%) |
Aug 11, 2017 | 17.32 | 17.44 | 17.27 | 17.33 | 97,389 | -0.06(-0.34%) |
Aug 10, 2017 | 17.59 | 17.67 | 17.39 | 17.39 | 373,525 | -0.38(-2.11%) |
Aug 09, 2017 | 17.70 | 17.79 | 17.66 | 17.77 | 112,076 | -0.08(-0.43%) |
Aug 08, 2017 | 17.89 | 17.93 | 17.84 | 17.85 | 87,666 | -0.04(-0.24%) |
Aug 07, 2017 | 17.82 | 17.91 | 17.82 | 17.89 | 334,758 | +0.06(+0.33%) |
Aug 04, 2017 | 17.80 | 17.84 | 17.73 | 17.83 | 342,085 | +0.04(+0.24%) |
Aug 03, 2017 | 17.81 | 17.81 | 17.69 | 17.79 | 417,859 | -0.02(-0.10%) |
Aug 02, 2017 | 17.85 | 17.85 | 17.73 | 17.80 | 184,342 | -0.01(-0.05%) |