Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.56 | 18.59 | 18.56 | 18.59 | 1,922 | +0.19(+1.05%) |
Aug 30, 2017 | 18.41 | 18.42 | 18.40 | 18.40 | 4,825 | -0.08(-0.42%) |
Aug 29, 2017 | 18.45 | 18.48 | 18.43 | 18.48 | 26,607 | -0.03(-0.14%) |
Aug 25, 2017 | 18.50 | 123 | +0.16(+0.89%) | |||
Aug 24, 2017 | 18.34 | 18.35 | 18.34 | 18.34 | 1,768 | -0.01(-0.07%) |
Aug 23, 2017 | 18.33 | 18.35 | 18.32 | 18.35 | 1,992 | +0.02(+0.12%) |
Aug 22, 2017 | 18.31 | 18.33 | 18.31 | 18.33 | 5,758 | +0.06(+0.32%) |
Aug 21, 2017 | 18.23 | 18.27 | 18.23 | 18.27 | 5,037 | +0.07(+0.36%) |
Aug 18, 2017 | 18.20 | 18.20 | 18.20 | 18.20 | 522 | -0.04(-0.20%) |
Aug 17, 2017 | 18.23 | 18.24 | 18.23 | 18.24 | 2,733 | -0.06(-0.32%) |
Aug 16, 2017 | 18.23 | 18.30 | 18.23 | 18.30 | 1,582 | +0.11(+0.61%) |
Aug 15, 2017 | 18.11 | 18.19 | 18.10 | 18.19 | 17,917 | -0.04(-0.22%) |
Aug 14, 2017 | 18.23 | 18.23 | 18.23 | 18.23 | 336 | +0.12(+0.67%) |
Aug 11, 2017 | 18.09 | 18.14 | 18.09 | 18.11 | 7,719 | -0.03(-0.16%) |
Aug 10, 2017 | 18.32 | 18.32 | 18.13 | 18.14 | 10,405 | -0.24(-1.29%) |
Aug 09, 2017 | 18.31 | 18.37 | 18.31 | 18.37 | 11,965 | -0.15(-0.79%) |
Aug 08, 2017 | 18.49 | 18.53 | 18.49 | 18.52 | 21,852 | +0.01(+0.04%) |
Aug 07, 2017 | 18.49 | 18.51 | 18.49 | 18.51 | 22,141 | +0.05(+0.28%) |
Aug 04, 2017 | 18.46 | 18.46 | 18.46 | 18.46 | 608 | +0.02(+0.12%) |
Aug 03, 2017 | 18.46 | 18.46 | 18.43 | 18.44 | 3,267 | -0.02(-0.12%) |
Aug 02, 2017 | 18.45 | 18.54 | 18.43 | 18.46 | 5,786 | +0.04(+0.24%) |
Aug 01, 2017 | 18.42 | 18.42 | 18.42 | 18.42 | 814 | +0.12(+0.64%) |
Jul 31, 2017 | 18.30 | 18.30 | 18.30 | 18.30 | 1,358 | -0.03(-0.16%) |
Jul 28, 2017 | 18.23 | 18.33 | 18.23 | 18.33 | 5,868 | +0.00(+0.00%) |
Jul 27, 2017 | 18.40 | 18.40 | 18.33 | 18.33 | 2,918 | -0.08(-0.44%) |
Jul 26, 2017 | 18.31 | 18.41 | 18.31 | 18.41 | 1,810 | +0.13(+0.68%) |
Jul 25, 2017 | 18.28 | 18.30 | 18.27 | 18.28 | 6,890 | -0.01(-0.08%) |
Jul 24, 2017 | 18.24 | 18.31 | 18.23 | 18.30 | 15,455 | -0.01(-0.08%) |
Jul 21, 2017 | 18.28 | 18.31 | 18.28 | 18.31 | 1,943 | -0.03(-0.16%) |
Jul 20, 2017 | 18.34 | 18.36 | 18.34 | 18.34 | 5,264 | +0.02(+0.12%) |
Jul 19, 2017 | 18.32 | 18.32 | 18.32 | 18.32 | 2,220 | +0.09(+0.48%) |
Jul 18, 2017 | 18.23 | 18.23 | 18.23 | 18.23 | 275 | +0.04(+0.24%) |
Jul 17, 2017 | 18.21 | 18.21 | 18.18 | 18.19 | 3,863 | -0.04(-0.20%) |
Jul 14, 2017 | 18.17 | 18.24 | 18.14 | 18.23 | 9,037 | +0.18(+1.00%) |
Jul 13, 2017 | 18.00 | 18.06 | 18.00 | 18.05 | 2,268 | +0.01(+0.07%) |
Jul 12, 2017 | 17.98 | 18.03 | 17.98 | 18.03 | 4,112 | +0.21(+1.18%) |
Jul 11, 2017 | 17.82 | 17.82 | 17.82 | 17.82 | 222 | +0.04(+0.22%) |
Jul 10, 2017 | 17.75 | 17.78 | 17.72 | 17.78 | 3,417 | +0.05(+0.29%) |
Jul 07, 2017 | 17.69 | 17.74 | 17.69 | 17.73 | 4,076 | +0.01(+0.04%) |
Jul 06, 2017 | 17.73 | 17.74 | 17.73 | 17.73 | 3,974 | -0.05(-0.29%) |
Jul 05, 2017 | 17.76 | 17.78 | 17.73 | 17.78 | 6,013 | +0.03(+0.17%) |
Jul 03, 2017 | 17.75 | 17.75 | 17.75 | 17.75 | 910 | -0.04(-0.25%) |
Jun 30, 2017 | 17.78 | 17.79 | 17.78 | 17.79 | 3,569 | +0.05(+0.29%) |
Jun 29, 2017 | 17.84 | 17.86 | 17.74 | 17.74 | 5,726 | -0.15(-0.86%) |
Jun 28, 2017 | 17.83 | 17.89 | 17.81 | 17.89 | 7,008 | +0.20(+1.12%) |
Jun 27, 2017 | 17.79 | 17.79 | 17.70 | 17.70 | 6,553 | -0.09(-0.50%) |
Jun 26, 2017 | 17.76 | 17.84 | 17.76 | 17.78 | 9,002 | +0.07(+0.37%) |
Jun 23, 2017 | 17.67 | 17.73 | 17.67 | 17.72 | 4,347 | +0.04(+0.25%) |
Jun 22, 2017 | 17.70 | 17.70 | 17.65 | 17.67 | 17,784 | +0.04(+0.25%) |
Jun 21, 2017 | 17.63 | 17.64 | 17.63 | 17.63 | 3,166 | -0.01(-0.08%) |
Jun 20, 2017 | 17.70 | 17.75 | 17.64 | 17.64 | 12,744 | -0.18(-1.00%) |
Jun 19, 2017 | 17.82 | 17.83 | 17.81 | 17.82 | 1,372 | +0.14(+0.79%) |
Jun 16, 2017 | 17.67 | 17.69 | 17.67 | 17.68 | 825 | +0.05(+0.28%) |
Jun 15, 2017 | 17.57 | 17.63 | 17.55 | 17.63 | 5,018 | -0.20(-1.10%) |
Jun 14, 2017 | 17.88 | 17.88 | 17.83 | 17.83 | 2,944 | +0.02(+0.11%) |
Jun 13, 2017 | 17.83 | 17.83 | 17.79 | 17.81 | 1,974 | +0.11(+0.63%) |
Jun 12, 2017 | 17.73 | 17.73 | 17.67 | 17.70 | 4,761 | +0.03(+0.16%) |
Jun 09, 2017 | 17.76 | 17.78 | 17.67 | 17.67 | 9,824 | -0.12(-0.65%) |
Jun 08, 2017 | 17.68 | 17.78 | 17.68 | 17.78 | 10,839 | +0.05(+0.29%) |
Jun 07, 2017 | 17.73 | 17.73 | 17.73 | 17.73 | 644 | -0.11(-0.61%) |
Jun 06, 2017 | 17.84 | 17.84 | 17.84 | 17.84 | 1,291 | -0.03(-0.16%) |
Jun 05, 2017 | 17.84 | 17.87 | 17.84 | 17.87 | 6,391 | +0.01(+0.08%) |
Jun 02, 2017 | 17.86 | 17.86 | 17.86 | 17.86 | 11,600 | +0.01(+0.08%) |