Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.46 | 18.52 | 18.42 | 18.44 | 5,077 | +0.01(+0.08%) |
Oct 30, 2017 | 18.55 | 18.42 | 18.43 | 9,223 | -0.04(-0.22%) | |
Oct 27, 2017 | 18.41 | 18.49 | 18.40 | 18.47 | 6,278 | +0.08(+0.44%) |
Oct 26, 2017 | 18.49 | 18.50 | 18.39 | 18.39 | 8,366 | -0.06(-0.33%) |
Oct 25, 2017 | 18.55 | 18.57 | 18.45 | 18.45 | 9,386 | -0.03(-0.16%) |
Oct 24, 2017 | 18.51 | 18.51 | 18.43 | 18.48 | 7,770 | -0.05(-0.27%) |
Oct 23, 2017 | 18.47 | 18.59 | 18.47 | 18.53 | 9,358 | +0.04(+0.22%) |
Oct 20, 2017 | 18.67 | 18.78 | 18.49 | 18.49 | 67,858 | -0.17(-0.91%) |
Oct 19, 2017 | 18.64 | 18.68 | 18.62 | 18.66 | 14,981 | +0.06(+0.32%) |
Oct 18, 2017 | 18.57 | 18.66 | 18.57 | 18.60 | 9,979 | -0.04(-0.21%) |
Oct 17, 2017 | 18.64 | 18.64 | 18.56 | 18.64 | 24,790 | -0.07(-0.37%) |
Oct 16, 2017 | 18.76 | 18.82 | 18.70 | 18.71 | 4,889 | -0.16(-0.85%) |
Oct 13, 2017 | 18.79 | 18.90 | 18.74 | 18.87 | 46,455 | +0.09(+0.49%) |
Oct 12, 2017 | 18.30 | 18.81 | 18.00 | 18.78 | 69,171 | +0.48(+2.61%) |
Oct 11, 2017 | 18.29 | 18.32 | 18.27 | 18.30 | 13,053 | -0.03(-0.15%) |
Oct 10, 2017 | 18.45 | 18.45 | 18.28 | 18.33 | 8,117 | +0.05(+0.26%) |
Oct 09, 2017 | 18.41 | 18.45 | 18.28 | 18.28 | 12,381 | -0.17(-0.92%) |
Oct 06, 2017 | 18.33 | 18.45 | 18.27 | 18.45 | 2,864 | +0.07(+0.38%) |
Oct 05, 2017 | 18.29 | 18.38 | 18.26 | 18.38 | 7,976 | +0.23(+1.26%) |
Oct 04, 2017 | 18.08 | 18.22 | 18.08 | 18.15 | 2,641 | +0.00(+0.01%) |
Oct 03, 2017 | 18.11 | 18.21 | 18.11 | 18.15 | 3,743 | +0.01(+0.06%) |
Oct 02, 2017 | 18.29 | 18.29 | 18.12 | 18.14 | 7,352 | -0.22(-1.20%) |
Sep 29, 2017 | 18.18 | 18.47 | 18.13 | 18.36 | 65,147 | +0.15(+0.82%) |
Sep 28, 2017 | 18.17 | 18.26 | 18.17 | 18.21 | 43,223 | -0.09(-0.49%) |
Sep 27, 2017 | 18.20 | 18.30 | 18.16 | 18.30 | 18,749 | +0.04(+0.23%) |
Sep 26, 2017 | 18.26 | 18.32 | 18.24 | 18.26 | 3,939 | -0.12(-0.66%) |
Sep 25, 2017 | 18.50 | 18.52 | 18.38 | 18.38 | 22,810 | -0.24(-1.29%) |
Sep 22, 2017 | 18.50 | 18.65 | 18.50 | 18.62 | 542,830 | +0.23(+1.25%) |
Sep 21, 2017 | 18.34 | 18.41 | 18.32 | 18.39 | 14,666 | -0.02(-0.10%) |
Sep 20, 2017 | 18.35 | 18.43 | 18.34 | 18.41 | 12,529 | +0.07(+0.40%) |
Sep 19, 2017 | 18.27 | 18.34 | 18.20 | 18.34 | 7,677 | -0.02(-0.13%) |
Sep 18, 2017 | 18.37 | 18.47 | 18.32 | 18.36 | 20,689 | -0.01(-0.05%) |
Sep 15, 2017 | 18.45 | 18.47 | 18.35 | 18.37 | 6,299 | -0.08(-0.43%) |
Sep 14, 2017 | 18.28 | 18.49 | 18.28 | 18.45 | 11,674 | +0.30(+1.65%) |
Sep 13, 2017 | 18.11 | 18.18 | 18.11 | 18.15 | 39,552 | +0.08(+0.45%) |
Sep 12, 2017 | 18.25 | 18.30 | 17.82 | 18.07 | 75,036 | -0.19(-1.05%) |
Sep 11, 2017 | 18.26 | 18.34 | 18.17 | 18.26 | 23,090 | +0.00(+0.00%) |
Sep 08, 2017 | 18.44 | 18.44 | 18.26 | 18.26 | 13,412 | -0.14(-0.75%) |
Sep 07, 2017 | 18.50 | 18.50 | 18.40 | 18.40 | 4,660 | +0.01(+0.05%) |
Sep 06, 2017 | 18.38 | 18.51 | 18.35 | 18.39 | 17,716 | +0.01(+0.06%) |
Sep 05, 2017 | 18.17 | 18.46 | 18.17 | 18.38 | 12,594 | +0.35(+1.93%) |
Sep 01, 2017 | 18.05 | 18.05 | 17.92 | 18.03 | 4,393 | +0.03(+0.17%) |
Aug 31, 2017 | 17.70 | 18.01 | 17.70 | 18.00 | 25,649 | +0.28(+1.57%) |
Aug 30, 2017 | 17.76 | 17.77 | 17.70 | 17.72 | 23,488 | -0.08(-0.44%) |
Aug 29, 2017 | 17.76 | 17.87 | 17.72 | 17.80 | 46,779 | -0.09(-0.50%) |
Aug 28, 2017 | 17.94 | 17.95 | 17.82 | 17.89 | 25,486 | -0.01(-0.06%) |
Aug 25, 2017 | 17.92 | 17.92 | 17.88 | 17.90 | 6,251 | -0.04(-0.22%) |
Aug 24, 2017 | 17.92 | 17.97 | 17.87 | 17.94 | 59,726 | +0.13(+0.74%) |
Aug 23, 2017 | 17.90 | 17.92 | 17.73 | 17.81 | 16,765 | -0.00(-0.01%) |
Aug 22, 2017 | 17.82 | 17.84 | 17.76 | 17.81 | 10,987 | +0.06(+0.31%) |
Aug 21, 2017 | 17.65 | 17.81 | 17.65 | 17.75 | 11,155 | -0.02(-0.09%) |
Aug 18, 2017 | 17.67 | 17.80 | 17.67 | 17.77 | 20,838 | +0.04(+0.23%) |
Aug 17, 2017 | 17.68 | 17.74 | 17.60 | 17.73 | 10,277 | +0.15(+0.85%) |
Aug 16, 2017 | 17.63 | 17.63 | 17.50 | 17.58 | 25,357 | +0.01(+0.06%) |
Aug 15, 2017 | 17.67 | 17.67 | 17.52 | 17.57 | 8,331 | -0.21(-1.18%) |
Aug 14, 2017 | 17.75 | 17.82 | 17.68 | 17.78 | 23,976 | -0.16(-0.89%) |
Aug 11, 2017 | 17.89 | 17.97 | 17.86 | 17.94 | 15,811 | +0.09(+0.50%) |
Aug 10, 2017 | 18.45 | 18.64 | 17.82 | 17.85 | 135,079 | -0.57(-3.09%) |
Aug 09, 2017 | 18.48 | 18.49 | 18.31 | 18.42 | 37,697 | +0.01(+0.05%) |
Aug 08, 2017 | 18.49 | 18.51 | 18.37 | 18.41 | 39,632 | +0.07(+0.40%) |
Aug 07, 2017 | 18.22 | 18.38 | 18.22 | 18.34 | 10,645 | +0.22(+1.19%) |
Aug 04, 2017 | 18.21 | 18.25 | 18.12 | 18.12 | 19,815 | -0.09(-0.49%) |
Aug 03, 2017 | 18.27 | 18.30 | 18.12 | 18.21 | 16,338 | -0.21(-1.14%) |
Aug 02, 2017 | 18.46 | 18.48 | 18.38 | 18.42 | 42,440 | +0.09(+0.49%) |