Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.83 | 18.89 | 18.81 | 18.88 | 92,987 | +0.09(+0.50%) |
Oct 30, 2017 | 18.71 | 18.83 | 18.71 | 18.79 | 74,904 | +0.12(+0.66%) |
Oct 27, 2017 | 18.66 | 18.66 | 18.52 | 18.66 | 76,566 | +0.18(+1.00%) |
Oct 26, 2017 | 18.47 | 18.52 | 18.42 | 18.48 | 36,559 | +0.17(+0.95%) |
Oct 25, 2017 | 18.43 | 18.43 | 18.10 | 18.30 | 50,645 | -0.06(-0.33%) |
Oct 24, 2017 | 18.40 | 18.40 | 18.33 | 18.37 | 37,320 | +0.20(+1.12%) |
Oct 23, 2017 | 18.15 | 18.23 | 18.06 | 18.16 | 135,326 | +0.11(+0.63%) |
Oct 20, 2017 | 18.04 | 18.06 | 17.98 | 18.05 | 35,581 | +0.06(+0.32%) |
Oct 19, 2017 | 18.04 | 18.04 | 17.82 | 17.99 | 42,842 | -0.18(-0.99%) |
Oct 18, 2017 | 18.13 | 18.17 | 18.02 | 18.17 | 52,770 | +0.10(+0.55%) |
Oct 17, 2017 | 18.18 | 18.18 | 18.00 | 18.07 | 35,485 | -0.10(-0.55%) |
Oct 16, 2017 | 18.20 | 18.25 | 18.12 | 18.17 | 22,455 | -0.01(-0.05%) |
Oct 13, 2017 | 18.24 | 18.26 | 18.15 | 18.18 | 21,908 | -0.04(-0.21%) |
Oct 12, 2017 | 18.21 | 18.22 | 18.10 | 18.22 | 29,522 | +0.05(+0.26%) |
Oct 11, 2017 | 18.16 | 18.19 | 18.11 | 18.17 | 28,053 | +0.04(+0.21%) |
Oct 10, 2017 | 18.04 | 18.13 | 18.04 | 18.13 | 22,999 | +0.09(+0.50%) |
Oct 09, 2017 | 18.04 | 18.07 | 17.99 | 18.05 | 22,366 | -0.00(-0.03%) |
Oct 06, 2017 | 17.95 | 18.07 | 17.94 | 18.05 | 41,519 | +0.02(+0.10%) |
Oct 05, 2017 | 18.14 | 18.14 | 18.00 | 18.03 | 26,324 | +0.01(+0.05%) |
Oct 04, 2017 | 18.03 | 18.03 | 17.94 | 18.02 | 16,408 | +0.04(+0.21%) |
Oct 03, 2017 | 18.02 | 18.02 | 17.94 | 17.98 | 30,267 | +0.05(+0.26%) |
Oct 02, 2017 | 17.79 | 17.94 | 17.79 | 17.94 | 36,564 | +0.18(+1.01%) |
Sep 29, 2017 | 17.66 | 17.77 | 17.63 | 17.76 | 40,562 | -0.02(-0.11%) |
Sep 28, 2017 | 17.72 | 17.78 | 17.58 | 17.78 | 39,240 | -0.17(-0.95%) |
Sep 27, 2017 | 17.78 | 17.95 | 17.76 | 17.95 | 40,310 | +0.23(+1.28%) |
Sep 26, 2017 | 17.71 | 17.79 | 17.67 | 17.72 | 26,814 | +0.04(+0.21%) |
Sep 25, 2017 | 17.85 | 17.85 | 17.62 | 17.68 | 33,711 | -0.28(-1.57%) |
Sep 22, 2017 | 17.88 | 17.97 | 17.83 | 17.96 | 24,647 | +0.05(+0.26%) |
Sep 21, 2017 | 17.91 | 17.95 | 17.87 | 17.92 | 14,261 | -0.03(-0.16%) |
Sep 20, 2017 | 18.09 | 18.09 | 17.85 | 17.95 | 32,352 | -0.15(-0.83%) |
Sep 19, 2017 | 18.13 | 18.16 | 17.98 | 18.10 | 42,589 | +0.01(+0.05%) |
Sep 18, 2017 | 18.06 | 18.13 | 18.04 | 18.09 | 39,879 | +0.11(+0.63%) |
Sep 15, 2017 | 17.86 | 17.99 | 17.86 | 17.97 | 37,326 | +0.13(+0.74%) |
Sep 14, 2017 | 17.80 | 17.87 | 17.76 | 17.84 | 16,615 | +0.05(+0.27%) |
Sep 13, 2017 | 17.76 | 17.81 | 17.73 | 17.79 | 32,829 | -0.01(-0.05%) |
Sep 12, 2017 | 17.77 | 17.76 | 17.80 | 18,998 | +0.03(+0.19%) | |
Sep 11, 2017 | 17.61 | 17.77 | 17.61 | 17.77 | 28,768 | +0.23(+1.33%) |
Sep 08, 2017 | 17.55 | 17.60 | 17.53 | 17.54 | 8,934 | -0.01(-0.07%) |
Sep 07, 2017 | 17.63 | 17.63 | 17.53 | 17.55 | 29,980 | +0.03(+0.17%) |
Sep 06, 2017 | 17.56 | 17.56 | 17.45 | 17.52 | 9,769 | +0.03(+0.15%) |
Sep 05, 2017 | 17.51 | 17.62 | 17.43 | 17.49 | 56,757 | -0.04(-0.22%) |
Sep 01, 2017 | 17.62 | 17.62 | 17.47 | 17.53 | 47,515 | +0.05(+0.27%) |
Aug 31, 2017 | 17.44 | 17.54 | 17.41 | 17.48 | 52,319 | +0.16(+0.95%) |
Aug 30, 2017 | 17.28 | 17.32 | 17.20 | 17.32 | 15,715 | +0.08(+0.47%) |
Aug 29, 2017 | 17.12 | 17.26 | 17.10 | 17.24 | 18,252 | -0.04(-0.22%) |
Aug 28, 2017 | 17.38 | 17.38 | 17.27 | 17.28 | 25,763 | -0.03(-0.16%) |
Aug 25, 2017 | 17.28 | 17.33 | 17.27 | 17.30 | 18,979 | +0.08(+0.47%) |
Aug 24, 2017 | 17.26 | 17.29 | 17.20 | 17.22 | 22,001 | +0.00(+0.02%) |
Aug 23, 2017 | 17.14 | 17.25 | 17.11 | 17.22 | 31,474 | +0.04(+0.22%) |
Aug 22, 2017 | 16.96 | 17.18 | 16.96 | 17.18 | 23,864 | +0.26(+1.53%) |
Aug 21, 2017 | 17.00 | 17.00 | 16.91 | 16.92 | 14,702 | -0.10(-0.58%) |
Aug 18, 2017 | 17.04 | 17.06 | 16.93 | 17.02 | 91,076 | -0.04(-0.22%) |
Aug 17, 2017 | 17.29 | 17.30 | 17.06 | 17.06 | 19,617 | -0.25(-1.47%) |
Aug 16, 2017 | 17.28 | 17.36 | 17.26 | 17.31 | 15,342 | +0.04(+0.22%) |
Aug 15, 2017 | 17.34 | 17.34 | 17.24 | 17.28 | 17,255 | -0.06(-0.37%) |
Aug 14, 2017 | 17.19 | 17.34 | 17.19 | 17.34 | 18,968 | +0.27(+1.57%) |
Aug 11, 2017 | 17.08 | 17.08 | 17.02 | 17.07 | 17,933 | +0.00(+0.03%) |
Aug 10, 2017 | 17.33 | 17.33 | 17.07 | 17.07 | 43,524 | -0.32(-1.82%) |
Aug 09, 2017 | 17.41 | 17.43 | 17.34 | 17.38 | 29,793 | -0.07(-0.41%) |
Aug 08, 2017 | 17.49 | 17.58 | 17.43 | 17.45 | 25,659 | -0.02(-0.11%) |
Aug 07, 2017 | 17.46 | 17.50 | 17.40 | 17.47 | 18,305 | +0.03(+0.17%) |
Aug 04, 2017 | 17.48 | 17.49 | 17.43 | 17.44 | 17,969 | -0.04(-0.25%) |
Aug 03, 2017 | 17.61 | 17.62 | 17.44 | 17.49 | 21,499 | -0.14(-0.82%) |
Aug 02, 2017 | 17.62 | 17.69 | 17.55 | 17.63 | 21,636 | +0.16(+0.92%) |