Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 18.60 | 18.66 | 18.55 | 18.58 | 116,847 | +0.02(+0.13%) |
Jul 31, 2017 | 18.52 | 18.60 | 18.52 | 18.56 | 121,575 | -0.02(-0.09%) |
Jul 28, 2017 | 18.51 | 18.57 | 18.46 | 18.57 | 99,642 | +0.14(+0.74%) |
Jul 27, 2017 | 18.46 | 18.48 | 18.43 | 18.43 | 126,266 | -0.02(-0.13%) |
Jul 26, 2017 | 18.40 | 18.51 | 18.40 | 18.46 | 121,888 | +0.06(+0.30%) |
Jul 25, 2017 | 18.41 | 18.43 | 18.38 | 18.40 | 156,338 | -0.04(-0.22%) |
Jul 24, 2017 | 18.46 | 18.47 | 18.41 | 18.44 | 134,955 | -0.02(-0.09%) |
Jul 21, 2017 | 18.52 | 18.54 | 18.46 | 18.46 | 96,928 | -0.06(-0.30%) |
Jul 20, 2017 | 18.51 | 18.53 | 18.47 | 18.52 | 123,101 | +0.04(+0.22%) |
Jul 19, 2017 | 18.51 | 18.51 | 18.44 | 18.47 | 92,290 | -0.01(-0.04%) |
Jul 18, 2017 | 18.48 | 18.54 | 18.46 | 18.48 | 129,997 | +0.01(+0.04%) |
Jul 17, 2017 | 18.53 | 18.57 | 18.40 | 18.47 | 177,599 | -0.05(-0.26%) |
Jul 14, 2017 | 18.59 | 18.63 | 18.52 | 18.52 | 151,369 | -0.05(-0.26%) |
Jul 13, 2017 | 18.56 | 18.60 | 18.53 | 18.57 | 89,333 | +0.02(+0.13%) |
Jul 12, 2017 | 18.57 | 18.60 | 18.52 | 18.55 | 118,996 | +0.11(+0.57%) |
Jul 11, 2017 | 18.43 | 18.48 | 18.43 | 18.44 | 106,044 | +0.00(+0.00%) |
Jul 10, 2017 | 18.41 | 18.46 | 18.40 | 18.44 | 94,376 | +0.03(+0.17%) |
Jul 07, 2017 | 18.30 | 18.43 | 18.29 | 18.41 | 97,157 | +0.10(+0.52%) |
Jul 06, 2017 | 18.46 | 18.47 | 18.31 | 18.31 | 189,838 | -0.23(-1.25%) |
Jul 05, 2017 | 18.54 | 18.57 | 18.44 | 18.55 | 115,833 | -0.03(-0.17%) |
Jul 03, 2017 | 18.59 | 18.64 | 18.52 | 18.58 | 66,799 | +0.09(+0.48%) |
Jun 30, 2017 | 18.42 | 18.49 | 18.42 | 18.49 | 103,970 | +0.06(+0.30%) |
Jun 29, 2017 | 18.58 | 18.60 | 18.43 | 18.43 | 128,284 | -0.24(-1.28%) |
Jun 28, 2017 | 18.68 | 18.71 | 18.61 | 18.67 | 154,423 | +0.05(+0.26%) |
Jun 27, 2017 | 18.75 | 18.80 | 18.62 | 18.63 | 185,680 | -0.18(-0.98%) |
Jun 26, 2017 | 18.86 | 18.86 | 18.75 | 18.81 | 114,377 | +0.02(+0.09%) |
Jun 23, 2017 | 18.76 | 18.79 | 18.71 | 18.79 | 95,804 | +0.03(+0.17%) |
Jun 22, 2017 | 18.79 | 18.85 | 18.72 | 18.76 | 132,341 | +0.02(+0.09%) |
Jun 21, 2017 | 18.67 | 18.77 | 18.65 | 18.75 | 100,980 | +0.06(+0.34%) |
Jun 20, 2017 | 18.70 | 18.71 | 18.60 | 18.68 | 88,406 | +0.06(+0.31%) |
Jun 19, 2017 | 18.67 | 18.72 | 18.62 | 18.62 | 255,170 | -0.05(-0.27%) |
Jun 16, 2017 | 18.71 | 18.72 | 18.64 | 18.67 | 94,333 | +0.00(+0.03%) |
Jun 15, 2017 | 18.67 | 18.75 | 18.65 | 18.67 | 150,032 | -0.05(-0.28%) |
Jun 14, 2017 | 18.71 | 18.72 | 18.58 | 18.72 | 195,540 | +0.10(+0.51%) |
Jun 13, 2017 | 18.70 | 18.70 | 18.62 | 18.63 | 98,270 | -0.09(-0.47%) |
Jun 12, 2017 | 18.65 | 18.71 | 18.62 | 18.71 | 97,073 | +0.08(+0.43%) |
Jun 09, 2017 | 18.67 | 18.69 | 18.58 | 18.63 | 81,030 | -0.06(-0.34%) |
Jun 08, 2017 | 18.62 | 18.71 | 18.58 | 18.70 | 113,440 | +0.16(+0.86%) |
Jun 07, 2017 | 18.71 | 18.74 | 18.51 | 18.54 | 228,783 | -0.10(-0.51%) |
Jun 06, 2017 | 18.65 | 18.73 | 18.62 | 18.63 | 198,394 | +0.02(+0.09%) |
Jun 05, 2017 | 18.78 | 18.81 | 18.59 | 18.62 | 95,295 | -0.04(-0.21%) |
Jun 02, 2017 | 18.61 | 18.81 | 18.56 | 18.66 | 174,476 | +0.10(+0.52%) |