Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.39 | 18.40 | 18.38 | 18.39 | 20,023 | -0.03(-0.16%) |
Aug 30, 2017 | 18.41 | 18.42 | 18.41 | 18.42 | 18,412 | +0.02(+0.11%) |
Aug 29, 2017 | 18.39 | 18.43 | 18.39 | 18.40 | 56,520 | +0.01(+0.05%) |
Aug 28, 2017 | 18.39 | 18.40 | 18.38 | 18.39 | 13,957 | -0.04(-0.22%) |
Aug 25, 2017 | 18.45 | 18.45 | 18.43 | 18.43 | 12,809 | -0.01(-0.05%) |
Aug 24, 2017 | 18.40 | 18.44 | 18.40 | 18.44 | 3,584 | +0.00(+0.00%) |
Aug 23, 2017 | 18.44 | 18.44 | 18.43 | 18.44 | 40,316 | +0.01(+0.05%) |
Aug 22, 2017 | 18.44 | 18.44 | 18.41 | 18.43 | 24,671 | +0.00(+0.00%) |
Aug 21, 2017 | 18.43 | 18.44 | 18.43 | 18.43 | 12,405 | -0.03(-0.16%) |
Aug 18, 2017 | 18.47 | 18.47 | 18.43 | 18.46 | 9,214 | -0.01(-0.05%) |
Aug 17, 2017 | 18.43 | 18.47 | 18.42 | 18.47 | 47,207 | +0.04(+0.22%) |
Aug 16, 2017 | 18.35 | 18.43 | 18.35 | 18.43 | 53,553 | -0.01(-0.05%) |
Aug 15, 2017 | 18.45 | 18.45 | 18.43 | 18.44 | 7,154 | -0.02(-0.11%) |
Aug 14, 2017 | 18.47 | 18.47 | 18.44 | 18.46 | 4,195 | +0.01(+0.05%) |
Aug 11, 2017 | 18.45 | 18.45 | 18.44 | 18.45 | 14,638 | +0.00(+0.00%) |
Aug 10, 2017 | 18.41 | 18.45 | 18.41 | 18.45 | 23,055 | +0.02(+0.11%) |
Aug 09, 2017 | 18.38 | 18.43 | 18.38 | 18.43 | 27,502 | +0.02(+0.11%) |
Aug 08, 2017 | 18.43 | 18.44 | 18.41 | 18.41 | 15,863 | +0.00(+0.00%) |
Aug 04, 2017 | 18.39 | 18.46 | 18.36 | 18.41 | 22,072 | -0.01(-0.05%) |
Aug 03, 2017 | 18.43 | 18.44 | 18.42 | 18.42 | 8,086 | -0.01(-0.05%) |
Aug 02, 2017 | 18.42 | 18.45 | 18.41 | 18.43 | 9,516 | +0.03(+0.16%) |
Aug 01, 2017 | 18.38 | 18.41 | 18.38 | 18.40 | 12,633 | +0.05(+0.27%) |
Jul 31, 2017 | 18.34 | 18.35 | 18.34 | 18.35 | 9,530 | +0.00(+0.00%) |
Jul 28, 2017 | 18.37 | 18.37 | 18.35 | 18.35 | 10,220 | -0.03(-0.16%) |
Jul 27, 2017 | 18.40 | 18.40 | 18.37 | 18.38 | 11,419 | +0.00(+0.00%) |
Jul 26, 2017 | 18.37 | 18.39 | 18.34 | 18.38 | 22,524 | -0.01(-0.05%) |
Jul 25, 2017 | 18.42 | 18.42 | 18.38 | 18.39 | 7,572 | -0.03(-0.16%) |
Jul 24, 2017 | 18.45 | 18.45 | 18.42 | 18.42 | 19,776 | -0.02(-0.11%) |
Jul 21, 2017 | 18.45 | 18.45 | 18.44 | 18.44 | 5,051 | +0.00(+0.00%) |
Jul 20, 2017 | 18.43 | 18.46 | 18.43 | 18.44 | 12,561 | +0.01(+0.05%) |
Jul 19, 2017 | 18.46 | 18.46 | 18.43 | 18.43 | 19,883 | -0.02(-0.11%) |
Jul 18, 2017 | 18.44 | 18.47 | 18.44 | 18.45 | 7,658 | +0.00(+0.00%) |
Jul 17, 2017 | 18.44 | 18.45 | 18.44 | 18.45 | 7,260 | +0.01(+0.05%) |
Jul 14, 2017 | 18.45 | 18.45 | 18.44 | 18.44 | 14,381 | +0.01(+0.05%) |
Jul 13, 2017 | 18.42 | 18.43 | 18.38 | 18.43 | 46,407 | +0.00(+0.00%) |
Jul 12, 2017 | 18.50 | 18.50 | 18.43 | 18.43 | 11,749 | -0.05(-0.27%) |
Jul 11, 2017 | 18.49 | 18.49 | 18.45 | 18.48 | 7,600 | +0.02(+0.11%) |
Jul 10, 2017 | 18.48 | 18.48 | 18.46 | 18.46 | 7,034 | +0.01(+0.05%) |
Jul 07, 2017 | 18.45 | 18.46 | 18.44 | 18.45 | 13,240 | -0.03(-0.16%) |
Jul 06, 2017 | 18.45 | 18.48 | 18.45 | 18.48 | 8,762 | +0.01(+0.05%) |
Jul 05, 2017 | 18.47 | 18.49 | 18.46 | 18.47 | 188,617 | +0.09(+0.49%) |
Jul 04, 2017 | 18.43 | 18.47 | 18.38 | 18.38 | 126,201 | -0.02(-0.11%) |
Jul 03, 2017 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 18.51 | 18.51 | 18.40 | 18.40 | 51,719 | -0.11(-0.59%) |
Jun 29, 2017 | 18.53 | 18.53 | 18.50 | 18.51 | 28,033 | -0.04(-0.22%) |
Jun 28, 2017 | 18.58 | 18.58 | 18.54 | 18.55 | 4,991 | -0.03(-0.16%) |
Jun 27, 2017 | 18.61 | 18.61 | 18.58 | 18.58 | 15,681 | -0.10(-0.54%) |
Jun 26, 2017 | 18.68 | 18.68 | 18.67 | 18.68 | 20,924 | +0.01(+0.05%) |
Jun 23, 2017 | 18.68 | 18.68 | 18.66 | 18.67 | 39,135 | +0.01(+0.05%) |
Jun 22, 2017 | 18.66 | 18.66 | 18.65 | 18.66 | 30,984 | +0.00(+0.00%) |
Jun 21, 2017 | 18.67 | 18.67 | 18.66 | 18.66 | 4,289 | -0.01(-0.05%) |
Jun 20, 2017 | 18.66 | 18.67 | 18.65 | 18.67 | 9,185 | +0.03(+0.16%) |
Jun 19, 2017 | 18.65 | 18.65 | 18.64 | 18.64 | 9,155 | -0.02(-0.11%) |
Jun 16, 2017 | 18.64 | 18.66 | 18.64 | 18.66 | 21,917 | +0.00(+0.03%) |
Jun 15, 2017 | 18.65 | 18.66 | 18.64 | 18.66 | 18,791 | -0.02(-0.08%) |
Jun 14, 2017 | 18.67 | 18.68 | 18.66 | 18.67 | 18,506 | +0.01(+0.05%) |
Jun 13, 2017 | 18.66 | 18.66 | 18.64 | 18.66 | 16,686 | -0.02(-0.11%) |
Jun 12, 2017 | 18.71 | 18.72 | 18.68 | 18.68 | 11,118 | -0.04(-0.21%) |
Jun 09, 2017 | 18.71 | 18.72 | 18.71 | 18.72 | 40,413 | +0.01(+0.05%) |
Jun 08, 2017 | 18.72 | 18.73 | 18.70 | 18.71 | 79,064 | -0.02(-0.11%) |
Jun 07, 2017 | 18.72 | 18.73 | 18.72 | 18.73 | 14,265 | +0.00(+0.00%) |
Jun 06, 2017 | 18.71 | 18.74 | 18.71 | 18.73 | 24,136 | +0.00(+0.00%) |
Jun 05, 2017 | 18.72 | 18.73 | 18.71 | 18.73 | 5,951 | -0.01(-0.05%) |
Jun 02, 2017 | 18.75 | 18.75 | 18.73 | 18.74 | 26,122 | +0.01(+0.05%) |