Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.68 | 17.68 | 17.65 | 17.65 | 218,223 | +0.01(+0.08%) |
Sep 28, 2017 | 17.64 | 17.65 | 17.63 | 17.64 | 2,127 | -0.01(-0.04%) |
Sep 27, 2017 | 17.61 | 17.64 | 17.61 | 17.64 | 7,667 | -0.08(-0.44%) |
Sep 26, 2017 | 17.76 | 17.78 | 17.72 | 17.72 | 14,121 | -0.08(-0.47%) |
Sep 25, 2017 | 17.82 | 17.83 | 17.79 | 17.80 | 22,483 | -0.10(-0.57%) |
Sep 22, 2017 | 17.89 | 17.91 | 17.89 | 17.91 | 3,136 | +0.06(+0.34%) |
Sep 21, 2017 | 17.85 | 17.88 | 17.84 | 17.85 | 1,332 | -0.01(-0.04%) |
Sep 20, 2017 | 17.92 | 17.93 | 17.83 | 17.85 | 12,768 | +0.00(+0.02%) |
Sep 19, 2017 | 17.85 | 17.88 | 17.85 | 17.85 | 2,943 | -0.02(-0.10%) |
Sep 18, 2017 | 17.88 | 17.89 | 17.87 | 17.87 | 1,897 | -0.07(-0.39%) |
Sep 15, 2017 | 17.96 | 17.96 | 17.93 | 17.94 | 2,245 | +0.05(+0.28%) |
Sep 14, 2017 | 17.83 | 17.91 | 17.83 | 17.89 | 5,093 | -0.02(-0.09%) |
Sep 13, 2017 | 17.91 | 17.91 | 17.91 | 17.91 | 233 | -0.02(-0.10%) |
Sep 12, 2017 | 17.93 | 17.95 | 17.92 | 17.92 | 4,781 | -0.05(-0.27%) |
Sep 11, 2017 | 18.05 | 18.05 | 17.97 | 17.97 | 7,648 | -0.01(-0.04%) |
Sep 08, 2017 | 18.01 | 18.02 | 17.98 | 17.98 | 5,917 | -0.03(-0.15%) |
Sep 07, 2017 | 18.01 | 18.02 | 18.00 | 18.01 | 7,693 | +0.08(+0.44%) |
Sep 06, 2017 | 17.86 | 17.93 | 17.86 | 17.93 | 4,592 | +0.07(+0.39%) |
Sep 05, 2017 | 17.87 | 17.88 | 17.85 | 17.86 | 5,141 | +0.02(+0.10%) |
Sep 01, 2017 | 17.86 | 17.87 | 17.84 | 17.84 | 3,785 | +0.02(+0.14%) |
Aug 31, 2017 | 17.79 | 17.82 | 17.79 | 17.82 | 609 | -0.01(-0.03%) |
Aug 30, 2017 | 17.79 | 17.82 | 17.78 | 17.82 | 6,953 | +0.01(+0.05%) |
Aug 29, 2017 | 17.82 | 17.82 | 17.80 | 17.81 | 3,192 | +0.01(+0.05%) |
Aug 28, 2017 | 17.84 | 17.85 | 17.80 | 17.80 | 13,200 | -0.02(-0.10%) |
Aug 25, 2017 | 17.70 | 17.83 | 17.70 | 17.82 | 4,736 | +0.09(+0.53%) |
Aug 24, 2017 | 17.70 | 17.73 | 17.70 | 17.73 | 11,820 | +0.03(+0.15%) |
Aug 23, 2017 | 17.67 | 17.70 | 17.67 | 17.70 | 752 | +0.05(+0.26%) |
Aug 22, 2017 | 17.67 | 17.67 | 17.65 | 17.65 | 843 | +0.00(+0.00%) |
Aug 21, 2017 | 17.66 | 17.67 | 17.64 | 17.65 | 19,086 | +0.07(+0.42%) |
Aug 18, 2017 | 17.59 | 17.62 | 17.58 | 17.58 | 5,996 | +0.01(+0.05%) |
Aug 17, 2017 | 17.60 | 17.62 | 17.57 | 17.57 | 1,564 | -0.04(-0.24%) |
Aug 16, 2017 | 17.58 | 17.61 | 17.58 | 17.61 | 1,048 | +0.08(+0.45%) |
Aug 15, 2017 | 17.54 | 17.55 | 17.51 | 17.53 | 2,818 | -0.06(-0.32%) |
Aug 14, 2017 | 17.59 | 17.59 | 17.57 | 17.59 | 3,276 | +0.07(+0.37%) |
Aug 11, 2017 | 17.50 | 17.53 | 17.50 | 17.52 | 7,735 | -0.02(-0.12%) |
Aug 10, 2017 | 17.53 | 17.55 | 17.53 | 17.55 | 2,089 | -0.01(-0.04%) |
Aug 09, 2017 | 17.55 | 17.57 | 17.54 | 17.55 | 3,839 | -0.06(-0.34%) |
Aug 08, 2017 | 17.62 | 17.64 | 17.61 | 17.61 | 1,575 | -0.01(-0.03%) |
Aug 07, 2017 | 17.63 | 17.64 | 17.60 | 17.62 | 2,094 | -0.02(-0.09%) |
Aug 04, 2017 | 17.68 | 17.68 | 17.63 | 17.63 | 7,092 | -0.01(-0.06%) |
Aug 03, 2017 | 17.64 | 17.64 | 17.61 | 17.64 | 2,418 | +0.04(+0.20%) |
Aug 02, 2017 | 17.59 | 17.62 | 17.59 | 17.61 | 3,494 | -0.00(-0.00%) |
Aug 01, 2017 | 17.65 | 17.65 | 17.61 | 17.61 | 4,584 | -0.04(-0.25%) |
Jul 31, 2017 | 17.62 | 17.65 | 17.61 | 17.65 | 125,168 | +0.05(+0.26%) |
Jul 28, 2017 | 17.62 | 17.63 | 17.61 | 17.61 | 3,136 | +0.02(+0.11%) |
Jul 27, 2017 | 17.63 | 17.63 | 17.59 | 17.59 | 5,196 | -0.04(-0.21%) |
Jul 26, 2017 | 17.54 | 17.63 | 17.54 | 17.63 | 1,317 | +0.11(+0.64%) |
Jul 25, 2017 | 17.57 | 17.57 | 17.52 | 17.52 | 3,812 | -0.06(-0.34%) |
Jul 24, 2017 | 17.60 | 17.60 | 17.56 | 17.58 | 4,374 | -0.04(-0.24%) |
Jul 21, 2017 | 17.65 | 17.65 | 17.59 | 17.62 | 2,810 | +0.01(+0.05%) |
Jul 20, 2017 | 17.62 | 17.63 | 17.60 | 17.61 | 7,638 | +0.05(+0.26%) |
Jul 19, 2017 | 17.64 | 17.64 | 17.56 | 17.56 | 3,842 | -0.03(-0.16%) |
Jul 18, 2017 | 17.57 | 17.60 | 17.57 | 17.59 | 2,226 | +0.07(+0.37%) |
Jul 17, 2017 | 17.50 | 17.54 | 17.50 | 17.52 | 2,154 | -0.01(-0.08%) |
Jul 14, 2017 | 17.52 | 17.54 | 17.48 | 17.54 | 5,930 | +0.13(+0.74%) |
Jul 13, 2017 | 17.42 | 17.42 | 17.39 | 17.41 | 22,606 | +0.05(+0.30%) |
Jul 12, 2017 | 17.36 | 17.37 | 17.36 | 17.36 | 4,358 | +0.12(+0.70%) |
Jul 11, 2017 | 17.22 | 17.25 | 17.22 | 17.24 | 3,694 | -0.01(-0.05%) |
Jul 10, 2017 | 17.26 | 17.28 | 17.25 | 17.25 | 4,304 | +0.03(+0.16%) |
Jul 07, 2017 | 17.21 | 17.25 | 17.21 | 17.22 | 4,195 | +0.01(+0.05%) |
Jul 06, 2017 | 17.23 | 17.25 | 17.21 | 17.21 | 2,671 | +0.01(+0.05%) |
Jul 05, 2017 | 17.23 | 17.23 | 17.19 | 17.20 | 2,671 | -0.07(-0.43%) |