Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.26 | 18.33 | 18.22 | 18.33 | 9,014 | +0.18(+0.98%) |
Sep 28, 2017 | 18.06 | 18.16 | 18.02 | 18.15 | 14,788 | +0.13(+0.70%) |
Sep 27, 2017 | 18.08 | 18.10 | 17.99 | 18.02 | 12,046 | -0.16(-0.90%) |
Sep 26, 2017 | 18.25 | 18.25 | 18.14 | 18.19 | 11,509 | -0.03(-0.16%) |
Sep 25, 2017 | 18.29 | 18.30 | 18.18 | 18.22 | 18,309 | -0.13(-0.69%) |
Sep 22, 2017 | 18.38 | 18.42 | 18.33 | 18.34 | 13,042 | -0.05(-0.28%) |
Sep 21, 2017 | 18.50 | 18.50 | 18.38 | 18.39 | 5,920 | -0.03(-0.16%) |
Sep 20, 2017 | 18.52 | 18.55 | 18.39 | 18.42 | 11,746 | -0.09(-0.48%) |
Sep 19, 2017 | 18.53 | 18.53 | 18.44 | 18.51 | 15,241 | +0.02(+0.12%) |
Sep 18, 2017 | 18.60 | 18.63 | 18.46 | 18.49 | 7,351 | -0.10(-0.55%) |
Sep 15, 2017 | 18.57 | 18.61 | 18.53 | 18.59 | 24,305 | +0.05(+0.29%) |
Sep 14, 2017 | 18.50 | 18.55 | 18.47 | 18.54 | 7,413 | -0.02(-0.09%) |
Sep 13, 2017 | 18.56 | 18.57 | 18.52 | 18.56 | 28,047 | -0.04(-0.24%) |
Sep 12, 2017 | 18.62 | 18.64 | 18.60 | 18.60 | 5,723 | -0.09(-0.47%) |
Sep 11, 2017 | 18.68 | 18.75 | 18.62 | 18.69 | 32,826 | +0.14(+0.78%) |
Sep 08, 2017 | 18.59 | 18.61 | 18.51 | 18.54 | 8,270 | -0.05(-0.26%) |
Sep 07, 2017 | 18.60 | 18.62 | 18.57 | 18.59 | 8,646 | +0.10(+0.52%) |
Sep 06, 2017 | 18.45 | 18.50 | 18.45 | 18.50 | 3,494 | +0.11(+0.60%) |
Sep 05, 2017 | 18.41 | 18.51 | 18.32 | 18.39 | 20,986 | -0.21(-1.13%) |
Sep 01, 2017 | 18.52 | 18.60 | 18.51 | 18.60 | 13,219 | +0.12(+0.66%) |
Aug 31, 2017 | 18.47 | 18.48 | 18.42 | 18.48 | 20,743 | +0.04(+0.24%) |
Aug 30, 2017 | 18.45 | 18.46 | 18.41 | 18.43 | 5,293 | -0.09(-0.48%) |
Aug 29, 2017 | 18.34 | 18.55 | 18.30 | 18.52 | 12,016 | +0.08(+0.44%) |
Aug 28, 2017 | 18.56 | 18.56 | 18.40 | 18.44 | 12,097 | +0.02(+0.12%) |
Aug 25, 2017 | 18.38 | 18.50 | 18.37 | 18.42 | 10,989 | +0.10(+0.56%) |
Aug 24, 2017 | 18.30 | 18.38 | 18.30 | 18.31 | 7,755 | -0.02(-0.12%) |
Aug 23, 2017 | 18.31 | 18.34 | 18.26 | 18.34 | 8,433 | +0.01(+0.08%) |
Aug 22, 2017 | 18.31 | 18.36 | 18.28 | 18.32 | 11,504 | +0.07(+0.40%) |
Aug 21, 2017 | 18.22 | 18.28 | 18.20 | 18.25 | 11,353 | +0.10(+0.53%) |
Aug 18, 2017 | 18.07 | 18.24 | 17.99 | 18.15 | 20,019 | +0.14(+0.78%) |
Aug 17, 2017 | 18.14 | 18.23 | 18.01 | 18.01 | 27,167 | -0.18(-1.01%) |
Aug 16, 2017 | 18.20 | 18.20 | 18.14 | 18.20 | 12,413 | +0.17(+0.94%) |
Aug 15, 2017 | 17.98 | 18.08 | 17.95 | 18.03 | 9,170 | -0.06(-0.35%) |
Aug 14, 2017 | 18.11 | 18.16 | 18.05 | 18.09 | 25,212 | +0.13(+0.73%) |
Aug 11, 2017 | 17.92 | 17.99 | 17.92 | 17.96 | 10,912 | +0.13(+0.73%) |
Aug 10, 2017 | 17.98 | 18.00 | 17.83 | 17.83 | 11,185 | -0.27(-1.50%) |
Aug 09, 2017 | 18.07 | 18.10 | 17.98 | 18.10 | 46,249 | -0.04(-0.20%) |
Aug 08, 2017 | 18.21 | 18.28 | 18.14 | 18.14 | 7,443 | -0.01(-0.04%) |
Aug 07, 2017 | 18.15 | 18.20 | 18.11 | 18.14 | 15,971 | +0.05(+0.28%) |
Aug 04, 2017 | 18.17 | 18.17 | 18.06 | 18.09 | 24,929 | -0.04(-0.20%) |
Aug 03, 2017 | 18.11 | 18.19 | 18.06 | 18.13 | 11,969 | +0.00(+0.03%) |
Aug 02, 2017 | 18.05 | 18.15 | 18.05 | 18.12 | 36,154 | +0.06(+0.34%) |
Aug 01, 2017 | 18.13 | 18.13 | 18.05 | 18.06 | 6,775 | -0.04(-0.20%) |
Jul 31, 2017 | 18.09 | 18.11 | 18.03 | 18.10 | 20,023 | +0.01(+0.08%) |
Jul 28, 2017 | 18.05 | 18.11 | 17.98 | 18.09 | 15,254 | +0.04(+0.20%) |
Jul 27, 2017 | 18.27 | 18.27 | 18.00 | 18.05 | 22,710 | -0.18(-1.01%) |
Jul 26, 2017 | 18.12 | 18.27 | 18.11 | 18.23 | 9,860 | +0.12(+0.65%) |
Jul 25, 2017 | 18.19 | 18.20 | 18.11 | 18.11 | 10,885 | -0.02(-0.12%) |
Jul 24, 2017 | 18.19 | 18.19 | 18.11 | 18.14 | 15,575 | +0.00(+0.00%) |
Jul 21, 2017 | 18.17 | 18.18 | 18.13 | 18.14 | 22,714 | -0.00(-0.03%) |
Jul 20, 2017 | 18.11 | 18.20 | 18.11 | 18.14 | 27,167 | +0.06(+0.31%) |
Jul 19, 2017 | 18.08 | 18.13 | 18.05 | 18.09 | 16,016 | +0.13(+0.70%) |
Jul 18, 2017 | 17.89 | 17.96 | 17.87 | 17.96 | 15,031 | +0.08(+0.45%) |
Jul 17, 2017 | 17.93 | 17.93 | 17.86 | 17.88 | 17,659 | -0.01(-0.04%) |
Jul 14, 2017 | 17.81 | 17.90 | 17.76 | 17.89 | 44,077 | +0.22(+1.22%) |
Jul 13, 2017 | 17.64 | 17.70 | 17.63 | 17.67 | 24,196 | +0.07(+0.38%) |
Jul 12, 2017 | 17.53 | 17.64 | 17.49 | 17.60 | 23,248 | +0.31(+1.76%) |
Jul 11, 2017 | 17.30 | 17.35 | 17.23 | 17.30 | 20,275 | +0.01(+0.09%) |
Jul 10, 2017 | 17.17 | 17.29 | 17.16 | 17.28 | 49,511 | +0.12(+0.73%) |
Jul 07, 2017 | 17.10 | 17.16 | 17.04 | 17.16 | 40,904 | +0.04(+0.21%) |
Jul 06, 2017 | 17.28 | 17.28 | 17.12 | 17.12 | 30,875 | -0.14(-0.81%) |
Jul 05, 2017 | 17.31 | 17.31 | 17.14 | 17.26 | 40,615 | -0.11(-0.66%) |