Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.02 | 18.03 | 17.94 | 18.00 | 103,415 | -0.01(-0.04%) |
Oct 30, 2017 | 17.96 | 18.05 | 17.96 | 18.00 | 133,797 | +0.06(+0.36%) |
Oct 27, 2017 | 17.95 | 17.98 | 17.91 | 17.94 | 182,322 | -0.02(-0.14%) |
Oct 26, 2017 | 18.02 | 18.09 | 17.95 | 17.96 | 242,933 | -0.10(-0.54%) |
Oct 25, 2017 | 18.20 | 18.24 | 18.05 | 18.06 | 208,534 | -0.16(-0.89%) |
Oct 24, 2017 | 18.30 | 18.36 | 18.22 | 18.22 | 179,939 | -0.11(-0.57%) |
Oct 23, 2017 | 18.33 | 18.38 | 18.32 | 18.33 | 60,086 | +0.01(+0.04%) |
Oct 20, 2017 | 18.37 | 18.39 | 18.32 | 18.32 | 120,990 | -0.10(-0.53%) |
Oct 19, 2017 | 18.37 | 18.42 | 18.36 | 18.42 | 76,087 | +0.06(+0.35%) |
Oct 18, 2017 | 18.35 | 18.38 | 18.31 | 18.35 | 121,213 | -0.01(-0.04%) |
Oct 17, 2017 | 18.32 | 18.38 | 18.31 | 18.36 | 90,231 | +0.05(+0.27%) |
Oct 16, 2017 | 18.41 | 18.41 | 18.31 | 18.31 | 137,474 | -0.09(-0.48%) |
Oct 13, 2017 | 18.38 | 18.42 | 18.37 | 18.40 | 63,494 | +0.07(+0.36%) |
Oct 12, 2017 | 18.35 | 18.39 | 18.29 | 18.33 | 101,985 | -0.05(-0.26%) |
Oct 11, 2017 | 18.30 | 18.39 | 18.30 | 18.38 | 86,446 | +0.06(+0.35%) |
Oct 10, 2017 | 18.31 | 18.37 | 18.26 | 18.32 | 114,011 | +0.03(+0.18%) |
Oct 09, 2017 | 18.21 | 18.31 | 18.20 | 18.29 | 89,183 | +0.04(+0.22%) |
Oct 06, 2017 | 18.33 | 18.33 | 18.23 | 18.24 | 149,036 | -0.11(-0.62%) |
Oct 05, 2017 | 18.29 | 18.36 | 18.27 | 18.36 | 94,876 | +0.07(+0.40%) |
Oct 04, 2017 | 18.24 | 18.33 | 18.21 | 18.29 | 122,489 | +0.03(+0.18%) |
Oct 03, 2017 | 18.27 | 18.32 | 18.22 | 18.25 | 113,017 | -0.02(-0.09%) |
Oct 02, 2017 | 18.33 | 18.33 | 18.24 | 18.27 | 118,735 | -0.02(-0.09%) |
Sep 29, 2017 | 18.31 | 18.33 | 18.20 | 18.29 | 173,950 | +0.00(+0.00%) |
Sep 28, 2017 | 18.23 | 18.29 | 18.17 | 18.29 | 157,414 | +0.02(+0.09%) |
Sep 27, 2017 | 18.31 | 18.33 | 18.23 | 18.27 | 207,252 | -0.10(-0.57%) |
Sep 26, 2017 | 18.37 | 18.39 | 18.33 | 18.37 | 100,079 | +0.01(+0.04%) |
Sep 25, 2017 | 18.35 | 18.39 | 18.33 | 18.37 | 77,852 | +0.03(+0.18%) |
Sep 22, 2017 | 18.39 | 18.40 | 18.31 | 18.33 | 79,734 | -0.06(-0.31%) |
Sep 21, 2017 | 18.43 | 18.45 | 18.35 | 18.39 | 93,310 | -0.02(-0.13%) |
Sep 20, 2017 | 18.51 | 18.51 | 18.41 | 18.41 | 91,913 | -0.10(-0.52%) |
Sep 19, 2017 | 18.43 | 18.53 | 18.41 | 18.51 | 131,132 | +0.09(+0.48%) |
Sep 18, 2017 | 18.51 | 18.52 | 18.41 | 18.42 | 111,708 | -0.09(-0.48%) |
Sep 15, 2017 | 18.54 | 18.54 | 18.45 | 18.51 | 53,265 | +0.04(+0.22%) |
Sep 14, 2017 | 18.45 | 18.55 | 18.45 | 18.47 | 108,456 | -0.01(-0.08%) |
Sep 13, 2017 | 18.52 | 18.53 | 18.47 | 18.49 | 113,280 | -0.01(-0.04%) |
Sep 12, 2017 | 18.53 | 18.53 | 18.48 | 18.49 | 138,706 | -0.06(-0.30%) |
Sep 11, 2017 | 18.57 | 18.60 | 18.53 | 18.55 | 127,239 | -0.03(-0.15%) |
Sep 08, 2017 | 18.57 | 18.60 | 18.53 | 18.58 | 109,404 | +0.05(+0.28%) |
Sep 07, 2017 | 18.53 | 18.58 | 18.51 | 18.53 | 120,642 | -0.01(-0.04%) |
Sep 06, 2017 | 18.45 | 18.53 | 18.44 | 18.53 | 141,400 | +0.09(+0.48%) |
Sep 05, 2017 | 18.48 | 18.48 | 18.42 | 18.45 | 177,212 | +0.01(+0.04%) |
Sep 01, 2017 | 18.44 | 18.45 | 18.39 | 18.44 | 112,709 | +0.02(+0.13%) |
Aug 31, 2017 | 18.40 | 18.44 | 18.38 | 18.41 | 81,225 | +0.05(+0.26%) |
Aug 30, 2017 | 18.44 | 18.44 | 18.35 | 18.36 | 112,842 | -0.05(-0.26%) |
Aug 29, 2017 | 18.36 | 18.45 | 18.36 | 18.41 | 96,862 | +0.07(+0.39%) |
Aug 28, 2017 | 18.31 | 18.35 | 18.28 | 18.34 | 113,768 | +0.05(+0.26%) |
Aug 25, 2017 | 18.36 | 18.39 | 18.28 | 18.29 | 122,656 | -0.06(-0.35%) |
Aug 24, 2017 | 18.41 | 18.45 | 18.34 | 18.36 | 95,846 | -0.09(-0.48%) |
Aug 23, 2017 | 18.45 | 18.45 | 18.39 | 18.45 | 78,591 | +0.06(+0.35%) |
Aug 22, 2017 | 18.38 | 18.45 | 18.36 | 18.38 | 255,275 | +0.01(+0.04%) |
Aug 21, 2017 | 18.34 | 18.43 | 18.34 | 18.37 | 72,539 | +0.01(+0.04%) |
Aug 18, 2017 | 18.30 | 18.39 | 18.28 | 18.36 | 109,247 | +0.05(+0.26%) |
Aug 17, 2017 | 18.28 | 18.34 | 18.28 | 18.32 | 90,508 | +0.00(+0.00%) |
Aug 16, 2017 | 18.30 | 18.35 | 18.25 | 18.32 | 76,770 | -0.01(-0.04%) |
Aug 15, 2017 | 18.33 | 18.33 | 18.23 | 18.32 | 127,203 | -0.02(-0.09%) |
Aug 14, 2017 | 18.33 | 18.36 | 18.26 | 18.34 | 146,701 | +0.08(+0.44%) |
Aug 11, 2017 | 18.09 | 18.30 | 18.04 | 18.26 | 292,138 | +0.04(+0.23%) |
Aug 10, 2017 | 18.27 | 18.31 | 18.17 | 18.22 | 254,633 | -0.06(-0.35%) |
Aug 09, 2017 | 18.40 | 18.47 | 18.23 | 18.28 | 203,112 | -0.10(-0.57%) |
Aug 08, 2017 | 18.43 | 18.46 | 18.35 | 18.39 | 222,782 | -0.03(-0.17%) |
Aug 07, 2017 | 18.52 | 18.58 | 18.42 | 18.42 | 172,041 | -0.10(-0.52%) |
Aug 04, 2017 | 18.60 | 18.63 | 18.52 | 18.52 | 90,447 | -0.10(-0.56%) |
Aug 03, 2017 | 18.63 | 18.65 | 18.58 | 18.62 | 98,595 | +0.06(+0.30%) |
Aug 02, 2017 | 18.57 | 18.57 | 18.55 | 18.56 | 91,146 | -0.02(-0.09%) |