Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.35 | 18.35 | 18.32 | 18.35 | 3,094 | -0.02(-0.08%) |
Oct 30, 2017 | 18.29 | 18.37 | 18.29 | 18.37 | 614 | +0.06(+0.32%) |
Oct 27, 2017 | 18.26 | 18.34 | 18.26 | 18.31 | 1,107 | -0.03(-0.15%) |
Oct 26, 2017 | 18.32 | 18.34 | 18.23 | 18.34 | 414 | +0.08(+0.41%) |
Oct 25, 2017 | 18.25 | 18.26 | 18.25 | 18.26 | 539 | +0.00(+0.01%) |
Oct 24, 2017 | 18.31 | 18.31 | 18.22 | 18.26 | 18,474 | -0.04(-0.21%) |
Oct 23, 2017 | 18.30 | 18.30 | 18.30 | 18.30 | 158 | +0.05(+0.30%) |
Oct 20, 2017 | 18.24 | 18.24 | 18.24 | 18.24 | 344 | -0.03(-0.17%) |
Oct 19, 2017 | 18.29 | 18.29 | 18.20 | 18.27 | 4,497 | -0.02(-0.13%) |
Oct 18, 2017 | 18.26 | 18.30 | 18.26 | 18.30 | 4,926 | +0.01(+0.04%) |
Oct 17, 2017 | 18.26 | 18.29 | 18.26 | 18.29 | 2,851 | -0.03(-0.17%) |
Oct 16, 2017 | 18.38 | 18.39 | 18.32 | 18.32 | 1,737 | +0.08(+0.43%) |
Oct 13, 2017 | 18.27 | 18.27 | 18.24 | 18.24 | 6,886 | +0.08(+0.42%) |
Oct 12, 2017 | 18.23 | 18.24 | 18.16 | 18.17 | 3,601 | -0.03(-0.18%) |
Oct 11, 2017 | 18.22 | 18.24 | 18.18 | 18.20 | 1,299 | +0.17(+0.95%) |
Oct 06, 2017 | 18.03 | 18.03 | 18.03 | 0 | -0.04(-0.23%) | |
Oct 05, 2017 | 18.15 | 18.15 | 18.07 | 18.07 | 8,875 | +0.12(+0.69%) |
Oct 03, 2017 | 17.95 | 17.95 | 17.95 | 0 | -0.04(-0.20%) | |
Oct 02, 2017 | 17.94 | 17.99 | 17.94 | 17.98 | 4,387 | -0.07(-0.38%) |
Sep 29, 2017 | 18.05 | 18.05 | 18.05 | 18.05 | 18,606 | -0.06(-0.34%) |
Sep 28, 2017 | 18.08 | 18.12 | 18.07 | 18.11 | 11,063 | +0.03(+0.17%) |
Sep 27, 2017 | 18.07 | 18.09 | 18.06 | 18.08 | 48,198 | -0.03(-0.18%) |
Sep 26, 2017 | 18.16 | 18.16 | 18.09 | 18.11 | 3,059 | -0.12(-0.67%) |
Sep 25, 2017 | 18.11 | 18.24 | 18.11 | 18.24 | 1,734 | -0.04(-0.21%) |
Sep 20, 2017 | 18.27 | 6 | +0.18(+0.99%) | |||
Sep 19, 2017 | 18.09 | 18.10 | 18.09 | 18.10 | 1,147 | -0.02(-0.09%) |
Sep 18, 2017 | 18.12 | 18.14 | 18.11 | 18.11 | 1,824 | +0.01(+0.06%) |
Sep 15, 2017 | 18.21 | 18.10 | 18.10 | 18.10 | 129 | -0.10(-0.56%) |
Sep 13, 2017 | 18.21 | 18.21 | 18.21 | 0 | -0.02(-0.09%) | |
Sep 12, 2017 | 18.22 | 18.22 | 18.22 | 18.22 | 162 | -0.08(-0.46%) |
Sep 11, 2017 | 18.31 | 18.31 | 18.31 | 18.31 | 2,660 | +0.00(+0.01%) |
Sep 08, 2017 | 18.29 | 18.30 | 18.29 | 18.30 | 649 | -0.12(-0.64%) |
Sep 06, 2017 | 18.42 | 18.42 | 18.42 | 0 | -0.02(-0.13%) | |
Sep 05, 2017 | 18.44 | 18.45 | 18.44 | 18.45 | 1,013 | +0.06(+0.32%) |
Aug 31, 2017 | 18.39 | 25 | +0.04(+0.19%) | |||
Aug 30, 2017 | 18.37 | 18.39 | 18.35 | 18.35 | 1,089 | -0.25(-1.32%) |
Aug 29, 2017 | 18.45 | 18.60 | 18.45 | 18.60 | 1,420 | +0.24(+1.32%) |
Aug 28, 2017 | 18.37 | 18.37 | 18.36 | 18.36 | 561 | +0.10(+0.57%) |
Aug 25, 2017 | 18.25 | 18.25 | 18.25 | 18.25 | 569 | -0.01(-0.06%) |
Aug 24, 2017 | 18.23 | 18.28 | 18.22 | 18.26 | 1,039 | +0.08(+0.42%) |
Aug 23, 2017 | 18.19 | 18.19 | 18.19 | 18.19 | 510 | +0.04(+0.21%) |
Aug 22, 2017 | 18.24 | 18.24 | 18.15 | 18.15 | 738 | -0.09(-0.48%) |
Aug 21, 2017 | 18.13 | 18.24 | 18.13 | 18.24 | 2,172 | -0.49(-2.63%) |
Aug 18, 2017 | 18.72 | 18.73 | 18.72 | 18.73 | 1,567 | +0.73(+4.04%) |
Aug 17, 2017 | 18.26 | 18.26 | 17.94 | 18.00 | 4,452 | +0.00(+0.02%) |
Aug 16, 2017 | 18.00 | 18.00 | 18.00 | 18.00 | 587 | -0.14(-0.75%) |
Aug 14, 2017 | 18.14 | 209 | +0.25(+1.42%) | |||
Aug 10, 2017 | 17.88 | 17.88 | 17.88 | 0 | -0.16(-0.90%) | |
Aug 08, 2017 | 18.04 | 18.04 | 18.04 | 0 | -0.25(-1.35%) | |
Aug 07, 2017 | 18.27 | 18.30 | 18.27 | 18.29 | 1,050 | +0.23(+1.28%) |
Aug 04, 2017 | 18.06 | 18.06 | 18.06 | 18.06 | 129 | +0.03(+0.19%) |
Aug 01, 2017 | 18.03 | 18.03 | 18.03 | 0 | -0.21(-1.16%) | |
Jul 31, 2017 | 17.96 | 18.24 | 17.88 | 18.24 | 6,891 | -0.13(-0.71%) |
Jul 28, 2017 | 18.33 | 18.37 | 18.32 | 18.37 | 2,504 | +0.19(+1.06%) |
Jul 27, 2017 | 18.17 | 18.17 | 18.17 | 18.17 | 129 | +0.05(+0.25%) |
Jul 26, 2017 | 18.11 | 18.13 | 18.11 | 18.13 | 729 | -0.08(-0.46%) |
Jul 24, 2017 | 18.21 | 18.21 | 18.21 | 0 | +0.15(+0.82%) | |
Jul 20, 2017 | 18.07 | 18.07 | 18.07 | 0 | -0.14(-0.77%) | |
Jul 19, 2017 | 18.18 | 18.21 | 18.18 | 18.21 | 682 | +0.02(+0.13%) |
Jul 13, 2017 | 18.18 | 18.18 | 18.18 | 0 | -0.19(-1.05%) | |
Jul 11, 2017 | 18.37 | 18.37 | 18.37 | 0 | +0.09(+0.50%) | |
Jul 10, 2017 | 18.28 | 18.28 | 18.28 | 18.28 | 541 | -0.14(-0.78%) |
Jul 06, 2017 | 18.43 | 18.43 | 18.43 | 0 | +0.18(+1.01%) | |
Jul 05, 2017 | 18.31 | 18.31 | 18.24 | 18.24 | 389 | -0.15(-0.84%) |
Jul 03, 2017 | 18.40 | 18.40 | 18.40 | 18.40 | 129 | -0.15(-0.78%) |
Jun 30, 2017 | 18.56 | 18.56 | 18.54 | 18.54 | 324 | +0.01(+0.05%) |
Jun 29, 2017 | 18.57 | 18.57 | 18.53 | 18.53 | 769 | -0.90(-4.64%) |
Jun 28, 2017 | 19.36 | 19.44 | 19.36 | 19.44 | 909 | +0.95(+5.16%) |
Jun 27, 2017 | 18.55 | 18.55 | 18.48 | 18.48 | 2,417 | +0.08(+0.42%) |
Jun 26, 2017 | 18.46 | 18.46 | 18.40 | 18.40 | 467 | -0.67(-3.53%) |
Jun 23, 2017 | 19.45 | 19.45 | 19.08 | 19.08 | 259 | +0.56(+3.01%) |
Jun 20, 2017 | 18.52 | 18.52 | 18.52 | 0 | -0.24(-1.27%) | |
Jun 16, 2017 | 18.76 | 49 | +0.08(+0.45%) | |||
Jun 14, 2017 | 18.67 | 31 | -0.35(-1.84%) | |||
Jun 08, 2017 | 19.02 | 19.02 | 19.02 | 0 | -0.11(-0.58%) | |
Jun 06, 2017 | 19.14 | 19.14 | 19.14 | 0 | +0.10(+0.52%) | |
Jun 05, 2017 | 19.04 | 19.04 | 19.04 | 19.04 | 201 | +0.19(+1.02%) |
Jun 02, 2017 | 18.84 | 18.84 | 18.84 | 18.84 | 259 | -0.12(-0.64%) |
Jun 01, 2017 | 18.97 | 18.97 | 18.97 | 18.97 | 1,355 | +0.08(+0.40%) |
May 31, 2017 | 18.89 | 18.89 | 18.89 | 18.89 | 262 | +0.07(+0.37%) |
May 30, 2017 | 18.82 | 18.82 | 18.82 | 18.82 | 405 | -0.06(-0.33%) |
May 26, 2017 | 18.88 | 18.88 | 18.88 | 18.88 | 259 | -0.02(-0.09%) |
May 24, 2017 | 18.90 | 18.90 | 18.90 | 0 | +0.01(+0.07%) | |
May 23, 2017 | 18.89 | 18.89 | 18.89 | 18.89 | 389 | +0.09(+0.49%) |
May 22, 2017 | 18.79 | 18.79 | 18.79 | 18.79 | 129 | -0.09(-0.49%) |
May 19, 2017 | 18.85 | 18.89 | 18.85 | 18.89 | 1,589 | +0.05(+0.28%) |
May 18, 2017 | 18.84 | 18.84 | 18.84 | 18.84 | 149 | -0.05(-0.27%) |
May 17, 2017 | 18.89 | 18.89 | 18.89 | 18.89 | 259 | +0.09(+0.46%) |
May 16, 2017 | 18.81 | 18.81 | 18.80 | 18.80 | 359 | +0.11(+0.60%) |
May 12, 2017 | 18.69 | 18.69 | 18.69 | 0 | +0.23(+1.25%) | |
May 11, 2017 | 18.46 | 18.46 | 18.46 | 18.46 | 129 | -0.08(-0.45%) |
May 09, 2017 | 18.54 | 18.54 | 18.54 | 0 | -0.00(-0.00%) | |
May 08, 2017 | 18.57 | 18.57 | 18.54 | 18.54 | 1,169 | -0.43(-2.27%) |
May 01, 2017 | 18.97 | 18.97 | 18.97 | 0 | +0.03(+0.15%) | |
Apr 27, 2017 | 18.94 | 76 | -0.14(-0.73%) | |||
Apr 26, 2017 | 19.11 | 19.15 | 19.07 | 19.08 | 1,072 | -0.02(-0.08%) |
Apr 25, 2017 | 19.10 | 19.20 | 19.10 | 19.10 | 30,452 | -0.08(-0.40%) |
Apr 24, 2017 | 19.18 | 19.20 | 19.15 | 19.17 | 3,459 | -0.02(-0.12%) |
Apr 21, 2017 | 19.24 | 19.24 | 19.20 | 19.20 | 305 | -0.09(-0.48%) |
Apr 20, 2017 | 19.29 | 19.29 | 19.29 | 19.29 | 181 | -0.10(-0.51%) |
Apr 19, 2017 | 19.50 | 19.50 | 19.39 | 19.39 | 1,911 | -0.10(-0.51%) |
Apr 18, 2017 | 19.51 | 19.51 | 19.49 | 19.49 | 1,527 | -0.12(-0.63%) |
Apr 17, 2017 | 19.62 | 19.62 | 19.61 | 19.61 | 1,682 | +0.04(+0.19%) |
Apr 13, 2017 | 19.61 | 19.61 | 19.57 | 19.58 | 16,845 | -0.10(-0.50%) |
Apr 12, 2017 | 19.60 | 19.68 | 19.60 | 19.68 | 2,176 | +0.20(+1.03%) |
Apr 10, 2017 | 19.48 | 51 | +0.00(+0.02%) | |||
Apr 06, 2017 | 19.47 | 25 | +0.01(+0.06%) | |||
Apr 05, 2017 | 19.46 | 19.46 | 19.46 | 19.46 | 259 | +0.19(+1.00%) |
Mar 31, 2017 | 19.27 | 51 | -0.04(-0.20%) |