Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.06 | 18.13 | 18.06 | 18.10 | 50,207 | +0.08(+0.47%) |
Oct 30, 2017 | 17.95 | 18.01 | 17.92 | 18.01 | 26,006 | +0.07(+0.38%) |
Oct 27, 2017 | 17.98 | 17.98 | 17.88 | 17.95 | 30,773 | -0.07(-0.38%) |
Oct 26, 2017 | 17.99 | 18.06 | 17.99 | 18.01 | 186,194 | -0.03(-0.19%) |
Oct 25, 2017 | 18.12 | 18.12 | 17.97 | 18.05 | 20,918 | -0.06(-0.33%) |
Oct 24, 2017 | 18.12 | 18.17 | 18.08 | 18.11 | 32,180 | -0.04(-0.23%) |
Oct 23, 2017 | 18.22 | 18.22 | 18.14 | 18.15 | 13,993 | -0.12(-0.65%) |
Oct 20, 2017 | 18.29 | 18.29 | 18.24 | 18.27 | 22,135 | -0.02(-0.09%) |
Oct 19, 2017 | 18.24 | 18.30 | 18.23 | 18.29 | 19,671 | -0.07(-0.37%) |
Oct 18, 2017 | 18.32 | 18.36 | 18.30 | 18.35 | 25,627 | +0.07(+0.37%) |
Oct 17, 2017 | 18.24 | 18.31 | 18.24 | 18.29 | 23,948 | -0.03(-0.18%) |
Oct 16, 2017 | 18.35 | 18.38 | 18.30 | 18.32 | 76,848 | -0.03(-0.18%) |
Oct 13, 2017 | 18.37 | 18.41 | 18.33 | 18.35 | 32,188 | +0.01(+0.05%) |
Oct 12, 2017 | 18.32 | 18.37 | 18.32 | 18.34 | 18,681 | +0.00(+0.00%) |
Oct 11, 2017 | 18.27 | 18.35 | 18.27 | 18.34 | 83,799 | +0.05(+0.28%) |
Oct 10, 2017 | 18.19 | 18.29 | 18.19 | 18.29 | 32,776 | +0.23(+1.27%) |
Oct 09, 2017 | 18.08 | 18.09 | 18.06 | 18.06 | 24,952 | -0.03(-0.19%) |
Oct 06, 2017 | 18.10 | 18.12 | 18.10 | 8,786 | -0.03(-0.14%) | |
Oct 05, 2017 | 18.12 | 18.15 | 18.10 | 18.12 | 13,706 | +0.03(+0.14%) |
Oct 04, 2017 | 18.05 | 18.10 | 18.04 | 18.10 | 27,963 | +0.03(+0.14%) |
Oct 03, 2017 | 17.97 | 18.07 | 17.97 | 18.07 | 27,249 | +0.12(+0.66%) |
Oct 02, 2017 | 17.97 | 17.98 | 17.90 | 17.95 | 94,319 | +0.01(+0.05%) |
Sep 29, 2017 | 17.89 | 17.95 | 17.83 | 17.95 | 32,598 | +0.15(+0.86%) |
Sep 28, 2017 | 17.76 | 17.81 | 17.75 | 17.79 | 21,919 | +0.12(+0.67%) |
Sep 27, 2017 | 17.56 | 17.70 | 17.56 | 17.68 | 56,455 | +0.03(+0.19%) |
Sep 26, 2017 | 17.61 | 17.65 | 17.57 | 17.64 | 15,138 | -0.03(-0.14%) |
Sep 25, 2017 | 17.73 | 17.73 | 17.64 | 17.67 | 31,391 | -0.07(-0.38%) |
Sep 22, 2017 | 17.77 | 17.83 | 17.73 | 17.73 | 55,143 | -0.08(-0.43%) |
Sep 21, 2017 | 17.79 | 17.84 | 17.69 | 17.81 | 40,580 | -0.03(-0.14%) |
Sep 20, 2017 | 17.88 | 17.94 | 17.72 | 17.84 | 60,738 | -0.14(-0.75%) |
Sep 19, 2017 | 17.95 | 17.99 | 17.95 | 17.97 | 18,288 | +0.08(+0.43%) |
Sep 18, 2017 | 17.90 | 17.93 | 17.84 | 17.90 | 38,892 | -0.01(-0.05%) |
Sep 15, 2017 | 17.96 | 17.97 | 17.87 | 17.90 | 43,567 | -0.02(-0.09%) |
Sep 14, 2017 | 17.88 | 17.94 | 17.88 | 17.92 | 41,686 | +0.06(+0.33%) |
Sep 13, 2017 | 17.96 | 17.96 | 17.86 | 17.86 | 12,304 | -0.14(-0.75%) |
Sep 12, 2017 | 17.98 | 18.00 | 17.96 | 18.00 | 14,246 | +0.03(+0.19%) |
Sep 11, 2017 | 17.94 | 17.98 | 17.94 | 17.96 | 31,286 | +0.13(+0.71%) |
Sep 08, 2017 | 17.90 | 17.90 | 17.84 | 17.84 | 16,311 | +0.03(+0.19%) |
Sep 07, 2017 | 17.79 | 17.80 | 17.75 | 17.80 | 39,158 | +0.26(+1.50%) |
Sep 06, 2017 | 17.56 | 17.56 | 17.50 | 17.54 | 39,516 | +0.07(+0.39%) |
Sep 05, 2017 | 17.51 | 17.56 | 17.40 | 17.47 | 34,992 | -0.01(-0.05%) |
Sep 01, 2017 | 17.58 | 17.58 | 17.48 | 17.48 | 17,848 | +0.02(+0.10%) |
Aug 31, 2017 | 17.42 | 17.46 | 17.41 | 17.46 | 29,042 | +0.05(+0.29%) |
Aug 30, 2017 | 17.45 | 17.45 | 17.41 | 17.41 | 71,880 | -0.02(-0.10%) |
Aug 29, 2017 | 17.41 | 17.47 | 17.41 | 17.43 | 23,398 | -0.06(-0.34%) |
Aug 28, 2017 | 17.55 | 17.57 | 17.48 | 17.49 | 13,137 | -0.06(-0.34%) |
Aug 25, 2017 | 17.43 | 17.56 | 17.43 | 17.55 | 89,071 | +0.20(+1.17%) |
Aug 24, 2017 | 17.40 | 17.40 | 17.34 | 17.34 | 23,050 | -0.08(-0.49%) |
Aug 23, 2017 | 17.40 | 17.45 | 17.40 | 17.43 | 19,784 | -0.08(-0.44%) |
Aug 22, 2017 | 17.49 | 17.51 | 17.46 | 17.51 | 15,434 | +0.08(+0.44%) |
Aug 21, 2017 | 17.34 | 17.45 | 17.34 | 17.43 | 19,840 | +0.03(+0.19%) |
Aug 18, 2017 | 17.37 | 17.44 | 17.32 | 17.40 | 21,389 | +0.02(+0.10%) |
Aug 17, 2017 | 17.51 | 17.53 | 17.38 | 17.38 | 46,406 | -0.17(-0.97%) |
Aug 16, 2017 | 17.51 | 17.56 | 17.48 | 17.55 | 41,188 | +0.11(+0.63%) |
Aug 15, 2017 | 17.40 | 17.45 | 17.37 | 17.44 | 24,830 | +0.00(+0.00%) |
Aug 14, 2017 | 17.48 | 17.49 | 17.43 | 17.44 | 29,956 | +0.15(+0.88%) |
Aug 11, 2017 | 17.27 | 17.34 | 17.26 | 17.29 | 19,391 | -0.07(-0.39%) |
Aug 10, 2017 | 17.43 | 17.45 | 17.33 | 17.35 | 55,276 | -0.19(-1.06%) |
Aug 09, 2017 | 17.44 | 17.56 | 16.96 | 17.54 | 192,245 | -0.04(-0.24%) |
Aug 08, 2017 | 17.68 | 17.71 | 17.57 | 17.58 | 27,086 | -0.13(-0.72%) |
Aug 07, 2017 | 17.66 | 17.72 | 17.66 | 17.71 | 82,061 | -0.03(-0.14%) |
Aug 04, 2017 | 17.77 | 17.78 | 17.66 | 17.73 | 62,355 | -0.03(-0.14%) |
Aug 03, 2017 | 17.74 | 17.79 | 17.74 | 17.76 | 29,010 | +0.06(+0.34%) |
Aug 02, 2017 | 17.67 | 17.73 | 17.65 | 17.70 | 42,444 | +0.05(+0.29%) |