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%) |