Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 16.73 | 16.70 | 16.70 | 0 | -0.13(-0.77%) | |
Oct 30, 2017 | 16.87 | 16.84 | 16.84 | 0 | -0.01(-0.06%) | |
Oct 29, 2017 | 16.86 | 16.82 | 16.84 | 0 | -0.03(-0.15%) | |
Oct 28, 2017 | 16.87 | 16.60 | 16.87 | 0 | +0.00(+0.00%) | |
Oct 27, 2017 | 16.87 | 16.60 | 16.87 | 0 | +0.10(+0.60%) | |
Oct 26, 2017 | 16.80 | 16.77 | 16.77 | 0 | -0.21(-1.24%) | |
Oct 25, 2017 | 16.99 | 16.95 | 16.98 | 0 | +0.03(+0.18%) | |
Oct 24, 2017 | 16.97 | 16.95 | 16.95 | 0 | -0.16(-0.96%) | |
Oct 23, 2017 | 17.11 | 17.09 | 17.11 | 0 | +0.10(+0.59%) | |
Oct 22, 2017 | 17.05 | 17.00 | 17.02 | 0 | -0.03(-0.18%) | |
Oct 21, 2017 | 17.32 | 16.95 | 17.05 | 0 | +0.00(+0.00%) | |
Oct 20, 2017 | 17.32 | 16.95 | 17.05 | 0 | -0.26(-1.53%) | |
Oct 19, 2017 | 17.32 | 17.27 | 17.31 | 0 | +0.30(+1.76%) | |
Oct 18, 2017 | 17.03 | 17.00 | 17.01 | 0 | -0.06(-0.38%) | |
Oct 17, 2017 | 17.08 | 17.05 | 17.07 | 0 | -0.18(-1.04%) | |
Oct 16, 2017 | 17.28 | 17.25 | 17.25 | 0 | -0.16(-0.89%) | |
Oct 15, 2017 | 17.43 | 17.40 | 17.41 | 0 | -0.04(-0.20%) | |
Oct 14, 2017 | 17.45 | 17.20 | 17.45 | 0 | +0.00(+0.00%) | |
Oct 13, 2017 | 17.45 | 17.20 | 17.45 | 0 | +0.18(+1.04%) | |
Oct 12, 2017 | 17.27 | 17.26 | 17.27 | 0 | +0.05(+0.26%) | |
Oct 11, 2017 | 17.22 | 17.19 | 17.22 | 0 | +0.05(+0.29%) | |
Oct 10, 2017 | 17.18 | 17.14 | 17.17 | 0 | +0.19(+1.12%) | |
Oct 09, 2017 | 17.00 | 16.96 | 16.98 | 0 | +0.14(+0.80%) | |
Oct 08, 2017 | 16.86 | 16.77 | 16.84 | 0 | -0.01(-0.03%) | |
Oct 07, 2017 | 16.89 | 16.34 | 16.85 | 0 | +0.00(+0.00%) | |
Oct 06, 2017 | 16.89 | 16.34 | 16.85 | 0 | +0.23(+1.35%) | |
Oct 05, 2017 | 16.64 | 16.61 | 16.62 | 0 | +0.00(+0.03%) | |
Oct 04, 2017 | 16.64 | 16.61 | 16.62 | 0 | -0.04(-0.21%) | |
Oct 03, 2017 | 16.66 | 16.65 | 16.66 | 0 | +0.03(+0.18%) | |
Oct 02, 2017 | 16.63 | 16.59 | 16.62 | 0 | -0.04(-0.21%) | |
Oct 01, 2017 | 16.68 | 16.64 | 16.66 | 0 | -0.03(-0.18%) | |
Sep 30, 2017 | 16.91 | 16.64 | 16.69 | 0 | +0.00(+0.00%) | |
Sep 29, 2017 | 16.91 | 16.64 | 16.69 | 0 | -0.19(-1.13%) | |
Sep 28, 2017 | 16.90 | 16.88 | 16.88 | 0 | +0.07(+0.45%) | |
Sep 27, 2017 | 16.81 | 16.78 | 16.80 | 0 | -0.05(-0.27%) | |
Sep 26, 2017 | 16.88 | 16.84 | 16.85 | 0 | -0.33(-1.92%) | |
Sep 25, 2017 | 17.20 | 17.14 | 17.18 | 0 | +0.21(+1.27%) | |
Sep 24, 2017 | 17.04 | 16.95 | 16.96 | 0 | -0.07(-0.41%) | |
Sep 23, 2017 | 17.10 | 16.94 | 17.04 | 0 | +0.00(+0.00%) | |
Sep 22, 2017 | 17.10 | 16.94 | 17.04 | 0 | +0.02(+0.09%) | |
Sep 21, 2017 | 17.04 | 17.01 | 17.02 | 0 | -0.14(-0.82%) | |
Sep 20, 2017 | 17.23 | 17.16 | 17.16 | 0 | -0.19(-1.10%) | |
Sep 19, 2017 | 17.36 | 17.34 | 17.35 | 0 | +0.09(+0.49%) | |
Sep 18, 2017 | 17.27 | 17.24 | 17.27 | 0 | -0.36(-2.01%) | |
Sep 17, 2017 | 17.66 | 17.61 | 17.62 | 0 | -0.01(-0.06%) | |
Sep 16, 2017 | 17.91 | 17.63 | 17.63 | 0 | +0.00(+0.00%) | |
Sep 15, 2017 | 17.91 | 17.63 | 17.63 | 0 | -0.24(-1.34%) | |
Sep 14, 2017 | 17.89 | 17.84 | 17.87 | 0 | +0.04(+0.22%) | |
Sep 13, 2017 | 17.85 | 17.82 | 17.83 | 0 | -0.11(-0.61%) | |
Sep 12, 2017 | 18.12 | 17.93 | 17.94 | 0 | +0.05(+0.28%) | |
Sep 11, 2017 | 17.89 | 17.88 | 17.89 | 0 | -0.02(-0.14%) | |
Sep 10, 2017 | 17.93 | 17.77 | 17.91 | 0 | -0.12(-0.64%) | |
Sep 09, 2017 | 18.29 | 17.96 | 18.03 | 0 | +0.00(+0.00%) | |
Sep 08, 2017 | 18.29 | 17.96 | 18.03 | 0 | -0.15(-0.85%) | |
Sep 07, 2017 | 18.20 | 18.16 | 18.18 | 0 | +0.25(+1.42%) | |
Sep 06, 2017 | 17.95 | 17.91 | 17.93 | 0 | -0.07(-0.39%) | |
Sep 05, 2017 | 18.01 | 17.97 | 18.00 | 0 | +0.05(+0.25%) | |
Sep 04, 2017 | 18.03 | 17.84 | 17.95 | 0 | +0.02(+0.14%) | |
Sep 03, 2017 | 17.95 | 17.86 | 17.93 | 0 | +0.12(+0.70%) | |
Sep 02, 2017 | 17.82 | 17.50 | 17.80 | 0 | +0.00(+0.00%) | |
Sep 01, 2017 | 17.82 | 17.50 | 17.80 | 0 | +0.17(+0.96%) | |
Aug 31, 2017 | 17.66 | 17.62 | 17.64 | 0 | +0.25(+1.41%) | |
Aug 30, 2017 | 17.42 | 17.39 | 17.39 | 0 | +0.00(+0.03%) | |
Aug 29, 2017 | 17.41 | 17.37 | 17.39 | 0 | -0.11(-0.63%) | |
Aug 28, 2017 | 17.57 | 17.46 | 17.50 | 0 | +0.39(+2.28%) | |
Aug 27, 2017 | 17.13 | 17.05 | 17.11 | 0 | +0.05(+0.26%) | |
Aug 26, 2017 | 17.18 | 16.71 | 17.06 | 0 | +0.00(+0.00%) | |
Aug 25, 2017 | 17.18 | 16.71 | 17.06 | 0 | +0.14(+0.86%) | |
Aug 24, 2017 | 16.95 | 16.91 | 16.91 | 0 | -0.17(-1.00%) | |
Aug 23, 2017 | 17.10 | 17.07 | 17.09 | 0 | +0.13(+0.77%) | |
Aug 22, 2017 | 16.99 | 16.95 | 16.95 | 0 | -0.04(-0.21%) | |
Aug 21, 2017 | 17.01 | 16.98 | 16.99 | 0 | +0.12(+0.74%) | |
Aug 20, 2017 | 16.97 | 16.86 | 16.86 | 0 | -0.09(-0.50%) | |
Aug 19, 2017 | 17.32 | 16.85 | 16.95 | 0 | +0.00(+0.00%) | |
Aug 18, 2017 | 17.32 | 16.85 | 16.95 | 0 | -0.09(-0.50%) | |
Aug 17, 2017 | 17.07 | 17.03 | 17.04 | 0 | -0.05(-0.32%) | |
Aug 16, 2017 | 17.14 | 17.09 | 17.09 | 0 | +0.45(+2.74%) | |
Aug 15, 2017 | 16.64 | 16.61 | 16.64 | 0 | -0.40(-2.35%) | |
Aug 14, 2017 | 17.07 | 17.02 | 17.04 | 0 | -0.05(-0.32%) | |
Aug 13, 2017 | 17.13 | 17.06 | 17.09 | 0 | -0.02(-0.12%) | |
Aug 12, 2017 | 17.20 | 16.88 | 17.11 | 0 | +0.00(+0.00%) | |
Aug 11, 2017 | 17.20 | 16.88 | 17.11 | 0 | +0.00(+0.03%) | |
Aug 10, 2017 | 17.14 | 17.10 | 17.11 | 0 | +0.18(+1.09%) | |
Aug 09, 2017 | 16.95 | 16.89 | 16.92 | 0 | +0.47(+2.83%) | |
Aug 08, 2017 | 16.46 | 16.43 | 16.45 | 0 | +0.20(+1.26%) | |
Aug 07, 2017 | 16.25 | 16.23 | 16.25 | 0 | +0.02(+0.12%) | |
Aug 06, 2017 | 16.27 | 16.21 | 16.23 | 0 | -0.00(-0.03%) | |
Aug 05, 2017 | 16.75 | 16.17 | 16.23 | 0 | +0.00(+0.00%) | |
Aug 04, 2017 | 16.75 | 16.17 | 16.23 | 0 | -0.43(-2.55%) | |
Aug 03, 2017 | 16.70 | 16.64 | 16.66 | 0 | +0.16(+0.94%) | |
Aug 02, 2017 | 16.58 | 16.46 | 16.50 | 0 | -0.16(-0.93%) |