Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 16.77 | 16.77 | 16.77 | 1 | -0.00(-0.00%) | |
Oct 30, 2017 | 16.77 | 16.77 | 16.77 | 16.77 | 209 | +0.14(+0.84%) |
Oct 26, 2017 | 16.63 | 16.63 | 16.63 | 55 | -0.18(-1.07%) | |
Oct 25, 2017 | 16.90 | 16.91 | 16.81 | 16.81 | 951 | -0.39(-2.27%) |
Oct 24, 2017 | 17.27 | 17.27 | 17.20 | 17.20 | 502 | +0.05(+0.29%) |
Oct 23, 2017 | 17.14 | 17.15 | 17.14 | 17.15 | 506 | -0.25(-1.44%) |
Oct 20, 2017 | 17.40 | 17.40 | 17.40 | 17.40 | 205 | +0.23(+1.31%) |
Oct 18, 2017 | 17.17 | 17.17 | 17.17 | 7 | -0.12(-0.67%) | |
Oct 16, 2017 | 17.29 | 17.29 | 17.29 | 1 | +0.01(+0.06%) | |
Oct 13, 2017 | 17.28 | 17.33 | 17.28 | 17.28 | 1,090 | -0.12(-0.69%) |
Oct 12, 2017 | 17.46 | 17.84 | 17.28 | 17.40 | 6,559 | -0.73(-4.03%) |
Oct 11, 2017 | 18.25 | 18.25 | 18.09 | 18.13 | 7,895 | -0.12(-0.66%) |
Oct 10, 2017 | 18.25 | 18.25 | 18.13 | 18.25 | 1,139 | -0.05(-0.27%) |
Oct 09, 2017 | 18.28 | 18.34 | 18.28 | 18.30 | 484 | +0.06(+0.35%) |
Oct 06, 2017 | 18.33 | 18.35 | 18.24 | 18.24 | 6,414 | -0.09(-0.50%) |
Oct 05, 2017 | 18.45 | 18.46 | 18.36 | 18.33 | 2,560 | -0.12(-0.66%) |
Oct 04, 2017 | 18.45 | 18.45 | 18.45 | 18.45 | 968 | +0.15(+0.84%) |
Oct 03, 2017 | 18.22 | 18.37 | 18.21 | 18.30 | 5,920 | +0.09(+0.47%) |
Oct 02, 2017 | 18.20 | 18.24 | 18.20 | 18.21 | 650 | -0.03(-0.17%) |
Sep 29, 2017 | 18.13 | 18.25 | 18.13 | 18.24 | 1,480 | +0.46(+2.57%) |
Sep 28, 2017 | 17.75 | 17.78 | 17.75 | 17.78 | 1,101 | +0.21(+1.17%) |
Sep 27, 2017 | 17.58 | 17.58 | 17.58 | 17.58 | 218 | +0.18(+1.02%) |
Sep 25, 2017 | 17.40 | 1 | +0.14(+0.81%) | |||
Sep 21, 2017 | 17.26 | 17.26 | 17.26 | 0 | -0.16(-0.94%) | |
Sep 20, 2017 | 17.52 | 17.52 | 17.52 | 17.42 | 501 | +0.28(+1.65%) |
Sep 19, 2017 | 17.31 | 17.35 | 17.14 | 17.14 | 1,263 | -0.06(-0.35%) |
Sep 18, 2017 | 17.10 | 17.20 | 17.10 | 17.20 | 590 | +0.12(+0.70%) |
Sep 13, 2017 | 17.08 | 17.08 | 17.08 | 0 | -0.00(-0.00%) | |
Sep 12, 2017 | 17.17 | 17.17 | 16.89 | 17.08 | 2,809 | +0.10(+0.57%) |
Sep 11, 2017 | 17.13 | 17.13 | 16.88 | 16.98 | 906 | -0.09(-0.55%) |
Sep 07, 2017 | 17.08 | 30 | -0.09(-0.52%) | |||
Sep 06, 2017 | 17.02 | 17.17 | 17.02 | 17.17 | 434 | +0.17(+0.99%) |
Sep 05, 2017 | 17.05 | 17.07 | 17.00 | 17.00 | 2,273 | -0.25(-1.45%) |
Sep 01, 2017 | 17.17 | 17.25 | 17.17 | 17.25 | 1,700 | -0.14(-0.83%) |
Aug 29, 2017 | 17.39 | 204 | -0.04(-0.21%) | |||
Aug 25, 2017 | 17.43 | 94 | -0.01(-0.06%) | |||
Aug 24, 2017 | 17.44 | 17.44 | 17.44 | 17.44 | 201 | -0.04(-0.23%) |
Aug 23, 2017 | 17.40 | 17.48 | 17.40 | 17.48 | 3,661 | -0.01(-0.08%) |
Aug 22, 2017 | 17.50 | 17.50 | 17.49 | 17.49 | 1,354 | +0.24(+1.42%) |
Aug 21, 2017 | 17.27 | 17.27 | 17.13 | 17.25 | 3,151 | -0.29(-1.64%) |
Aug 18, 2017 | 17.54 | 17.54 | 17.54 | 17.54 | 238 | -0.55(-3.01%) |
Aug 17, 2017 | 18.16 | 18.16 | 18.08 | 18.08 | 1,675 | -0.10(-0.54%) |
Aug 16, 2017 | 18.18 | 18.18 | 18.18 | 18.18 | 2,078 | +0.00(+0.00%) |
Aug 15, 2017 | 18.19 | 18.19 | 18.18 | 18.18 | 1,445 | +0.13(+0.72%) |
Aug 11, 2017 | 18.05 | 7 | -0.25(-1.34%) | |||
Aug 10, 2017 | 18.44 | 18.44 | 18.30 | 18.30 | 358 | -0.38(-2.03%) |
Aug 09, 2017 | 18.76 | 18.76 | 18.42 | 18.67 | 724 | -0.10(-0.51%) |
Aug 07, 2017 | 18.77 | 1 | +0.05(+0.27%) | |||
Aug 04, 2017 | 18.70 | 18.72 | 18.70 | 18.72 | 1,510 | -0.00(-0.01%) |
Aug 03, 2017 | 18.87 | 18.87 | 18.72 | 18.72 | 3,753 | -0.24(-1.24%) |
Aug 02, 2017 | 18.90 | 18.96 | 18.90 | 18.96 | 1,140 | -0.03(-0.14%) |