Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.30 | 17.30 | 17.28 | 17.29 | 8,388,295 | -0.01(-0.04%) |
Sep 27, 2018 | 17.29 | 17.30 | 17.28 | 17.30 | 7,137,351 | +0.01(+0.09%) |
Sep 26, 2018 | 17.26 | 17.29 | 17.26 | 17.28 | 9,092,307 | +0.02(+0.13%) |
Sep 25, 2018 | 17.25 | 17.27 | 17.24 | 17.26 | 3,099,705 | +0.01(+0.09%) |
Sep 24, 2018 | 17.25 | 17.26 | 17.24 | 17.24 | 5,454,140 | -0.00(-0.00%) |
Sep 21, 2018 | 17.24 | 17.24 | 17.22 | 17.24 | 6,257,659 | +0.00(+0.00%) |
Sep 20, 2018 | 17.23 | 17.24 | 17.22 | 17.24 | 4,480,564 | +0.04(+0.22%) |
Sep 19, 2018 | 17.21 | 17.22 | 17.20 | 17.21 | 3,523,269 | +0.00(+0.00%) |
Sep 18, 2018 | 17.21 | 17.22 | 17.21 | 17.21 | 1,295,609 | -0.01(-0.04%) |
Sep 17, 2018 | 17.21 | 17.22 | 17.21 | 17.21 | 3,988,914 | +0.01(+0.04%) |
Sep 14, 2018 | 17.21 | 17.21 | 17.19 | 17.21 | 2,633,267 | +0.01(+0.09%) |
Sep 13, 2018 | 17.19 | 17.21 | 17.18 | 17.19 | 3,417,153 | +0.01(+0.04%) |
Sep 12, 2018 | 17.18 | 17.19 | 17.18 | 17.18 | 2,541,475 | +0.00(+0.00%) |
Sep 11, 2018 | 17.17 | 17.18 | 17.17 | 17.18 | 3,590,893 | +0.01(+0.09%) |
Sep 10, 2018 | 17.17 | 17.18 | 17.16 | 17.17 | 1,944,575 | +0.01(+0.09%) |
Sep 07, 2018 | 17.15 | 17.16 | 17.15 | 17.15 | 3,612,691 | -0.01(-0.09%) |
Sep 06, 2018 | 17.16 | 17.17 | 17.15 | 17.17 | 5,576,614 | +0.01(+0.09%) |
Sep 05, 2018 | 17.16 | 17.17 | 17.15 | 17.15 | 2,763,166 | +0.00(+0.00%) |
Sep 04, 2018 | 17.14 | 17.16 | 17.14 | 17.15 | 7,463,166 | +0.01(+0.04%) |
Aug 31, 2018 | 17.15 | 17.15 | 17.15 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 17.15 | 17.15 | 17.13 | 17.14 | 2,402,957 | -0.01(-0.04%) |
Aug 29, 2018 | 17.13 | 17.15 | 17.13 | 17.15 | 2,050,909 | +0.01(+0.09%) |
Aug 28, 2018 | 17.14 | 17.14 | 17.13 | 17.13 | 1,057,700 | -0.01(-0.04%) |
Aug 27, 2018 | 17.13 | 17.15 | 17.13 | 17.14 | 2,331,421 | +0.01(+0.09%) |
Aug 24, 2018 | 17.13 | 17.13 | 17.12 | 17.13 | 6,653,301 | +0.01(+0.04%) |
Aug 23, 2018 | 17.13 | 17.13 | 17.12 | 17.12 | 3,608,209 | -0.01(-0.04%) |
Aug 22, 2018 | 17.13 | 17.13 | 17.12 | 17.13 | 3,218,096 | +0.01(+0.04%) |
Aug 21, 2018 | 17.13 | 17.13 | 17.12 | 17.12 | 3,335,110 | -0.01(-0.04%) |
Aug 20, 2018 | 17.12 | 17.14 | 17.11 | 17.13 | 4,746,580 | +0.01(+0.09%) |
Aug 17, 2018 | 17.10 | 17.11 | 17.09 | 17.11 | 3,474,649 | +0.01(+0.04%) |
Aug 16, 2018 | 17.10 | 17.10 | 17.09 | 17.10 | 3,750,268 | +0.01(+0.09%) |
Aug 15, 2018 | 17.10 | 17.10 | 17.09 | 17.09 | 3,961,968 | -0.01(-0.09%) |
Aug 14, 2018 | 17.10 | 17.10 | 17.09 | 17.10 | 3,250,859 | +0.01(+0.09%) |
Aug 13, 2018 | 17.10 | 17.10 | 17.08 | 17.09 | 5,504,342 | +0.00(+0.00%) |
Aug 10, 2018 | 17.09 | 17.10 | 17.07 | 17.09 | 11,406,912 | +0.01(+0.04%) |
Aug 09, 2018 | 17.08 | 17.10 | 17.08 | 17.08 | 2,401,135 | +0.00(+0.00%) |
Aug 08, 2018 | 17.07 | 17.09 | 17.07 | 17.08 | 5,916,522 | +0.01(+0.09%) |
Aug 07, 2018 | 17.08 | 17.09 | 17.07 | 17.07 | 13,111,957 | +0.00(+0.00%) |
Aug 06, 2018 | 17.07 | 17.08 | 17.06 | 17.07 | 8,877,236 | +0.01(+0.04%) |
Aug 03, 2018 | 17.07 | 17.07 | 17.05 | 17.06 | 9,763,242 | +0.00(+0.00%) |
Aug 02, 2018 | 17.08 | 17.08 | 17.06 | 17.06 | 12,677,444 | -0.01(-0.04%) |
Aug 01, 2018 | 17.07 | 17.08 | 17.05 | 17.07 | 14,020,726 | +0.01(+0.04%) |
Jul 31, 2018 | 17.08 | 17.08 | 17.06 | 17.06 | 5,668,703 | +0.01(+0.04%) |
Jul 30, 2018 | 17.07 | 17.07 | 17.05 | 17.05 | 1,719,657 | +0.01(+0.04%) |
Jul 27, 2018 | 17.08 | 17.08 | 17.04 | 17.04 | 9,494,634 | -0.03(-0.17%) |
Jul 26, 2018 | 17.07 | 17.07 | 17.05 | 17.07 | 9,720,605 | +0.01(+0.09%) |
Jul 25, 2018 | 17.06 | 17.07 | 17.04 | 17.06 | 4,059,364 | +0.01(+0.09%) |
Jul 24, 2018 | 17.05 | 17.06 | 17.03 | 17.04 | 4,303,321 | +0.02(+0.13%) |
Jul 23, 2018 | 17.05 | 17.05 | 17.02 | 17.02 | 3,171,500 | -0.02(-0.13%) |
Jul 20, 2018 | 17.04 | 17.02 | 17.04 | 5,400,491 | +0.02(+0.13%) | |
Jul 19, 2018 | 17.01 | 17.03 | 17.01 | 17.02 | 6,490,434 | +0.01(+0.04%) |
Jul 18, 2018 | 17.04 | 17.04 | 17.01 | 17.01 | 5,363,665 | -0.01(-0.04%) |
Jul 17, 2018 | 17.01 | 17.02 | 17.00 | 17.02 | 7,629,756 | +0.02(+0.13%) |
Jul 16, 2018 | 17.01 | 17.02 | 17.00 | 17.00 | 2,630,713 | -0.01(-0.09%) |
Jul 13, 2018 | 17.00 | 17.01 | 11,770,120 | +0.00(+0.00%) | ||
Jul 12, 2018 | 17.01 | 17.03 | 17.01 | 17.01 | 2,652,855 | +0.01(+0.09%) |
Jul 11, 2018 | 17.03 | 17.03 | 17.00 | 17.00 | 6,157,480 | -0.01(-0.09%) |
Jul 10, 2018 | 17.01 | 17.04 | 17.01 | 17.01 | 6,509,040 | -0.02(-0.13%) |
Jul 09, 2018 | 17.02 | 17.04 | 17.00 | 17.04 | 8,996,816 | +0.02(+0.13%) |
Jul 06, 2018 | 16.98 | 17.01 | 16.96 | 17.01 | 8,213,329 | +0.04(+0.26%) |
Jul 05, 2018 | 16.95 | 16.98 | 16.94 | 16.97 | 7,772,675 | +0.03(+0.17%) |
Jul 03, 2018 | 16.94 | 16.94 | 16.94 | 0 | +0.01(+0.09%) |