Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.57 | 18.58 | 18.57 | 18.58 | 104,365 | +0.03(+0.15%) |
Sep 28, 2017 | 18.58 | 18.58 | 18.55 | 18.55 | 23,714 | -0.09(-0.46%) |
Sep 27, 2017 | 18.63 | 18.64 | 18.63 | 18.64 | 1,188 | +0.07(+0.39%) |
Sep 26, 2017 | 18.60 | 18.61 | 18.56 | 18.56 | 2,939 | -0.01(-0.04%) |
Sep 25, 2017 | 18.56 | 18.57 | 18.56 | 18.57 | 1,048 | -0.01(-0.05%) |
Sep 22, 2017 | 18.55 | 18.58 | 18.55 | 18.58 | 2,867 | +0.02(+0.12%) |
Sep 21, 2017 | 18.60 | 18.60 | 18.56 | 18.56 | 5,280 | +0.00(+0.01%) |
Sep 20, 2017 | 18.60 | 18.60 | 18.52 | 18.56 | 11,453 | -0.03(-0.15%) |
Sep 19, 2017 | 18.61 | 18.61 | 18.58 | 18.58 | 3,243 | +0.07(+0.40%) |
Sep 18, 2017 | 18.50 | 18.58 | 18.50 | 18.51 | 5,021 | +0.00(+0.02%) |
Sep 15, 2017 | 18.48 | 18.56 | 18.48 | 18.51 | 22,404 | -0.02(-0.10%) |
Sep 14, 2017 | 18.51 | 18.56 | 18.51 | 18.53 | 1,910 | +0.01(+0.08%) |
Sep 13, 2017 | 18.47 | 18.51 | 18.47 | 18.51 | 2,479 | +0.04(+0.21%) |
Sep 11, 2017 | 18.47 | 18.47 | 18.47 | 12 | -0.04(-0.21%) | |
Sep 08, 2017 | 18.51 | 18.51 | 18.46 | 18.51 | 3,281 | +0.03(+0.19%) |
Sep 07, 2017 | 18.47 | 18.48 | 18.47 | 18.48 | 848 | -0.05(-0.26%) |
Sep 06, 2017 | 18.57 | 18.57 | 18.51 | 18.52 | 2,810 | +0.05(+0.26%) |
Sep 01, 2017 | 18.48 | 18.48 | 18.48 | 124 | -0.04(-0.22%) | |
Aug 30, 2017 | 18.52 | 18.52 | 18.52 | 372 | +0.05(+0.26%) | |
Aug 29, 2017 | 18.46 | 18.48 | 18.46 | 18.47 | 5,893 | -0.01(-0.04%) |
Aug 28, 2017 | 18.48 | 18.48 | 18.47 | 18.48 | 6,866 | -0.00(-0.02%) |
Aug 25, 2017 | 18.47 | 18.48 | 18.47 | 18.48 | 1,752 | -0.03(-0.19%) |
Aug 24, 2017 | 18.48 | 18.51 | 18.46 | 18.51 | 1,633 | +0.00(+0.02%) |
Aug 23, 2017 | 18.55 | 18.55 | 18.47 | 18.51 | 9,558 | -0.03(-0.17%) |
Aug 22, 2017 | 18.54 | 18.54 | 18.47 | 18.54 | 3,113 | +0.03(+0.19%) |
Aug 18, 2017 | 18.51 | 18.51 | 18.51 | 46 | +0.02(+0.10%) | |
Aug 17, 2017 | 18.47 | 18.50 | 18.47 | 18.49 | 15,350 | +0.02(+0.12%) |
Aug 16, 2017 | 18.46 | 18.49 | 18.45 | 18.47 | 6,330 | -0.03(-0.18%) |
Aug 15, 2017 | 18.50 | 18.50 | 18.50 | 18.50 | 580 | +0.01(+0.06%) |
Aug 14, 2017 | 18.49 | 18.49 | 18.49 | 18.49 | 780 | -0.00(-0.02%) |
Aug 11, 2017 | 18.50 | 18.50 | 18.46 | 18.49 | 1,613 | -0.03(-0.15%) |
Aug 10, 2017 | 18.47 | 18.56 | 18.46 | 18.52 | 15,895 | +0.03(+0.14%) |
Aug 09, 2017 | 18.49 | 18.51 | 18.49 | 18.49 | 2,909 | +0.00(+0.01%) |
Aug 08, 2017 | 18.49 | 18.58 | 18.48 | 18.49 | 22,383 | -0.02(-0.09%) |
Aug 07, 2017 | 18.51 | 18.51 | 18.51 | 18.51 | 700 | -0.01(-0.06%) |
Aug 04, 2017 | 18.50 | 18.52 | 18.50 | 18.52 | 8,397 | -0.05(-0.25%) |
Aug 03, 2017 | 18.56 | 18.57 | 18.56 | 18.57 | 1,244 | -0.01(-0.04%) |
Aug 02, 2017 | 18.50 | 18.57 | 18.49 | 18.57 | 1,742 | +0.07(+0.40%) |
Aug 01, 2017 | 18.50 | 18.51 | 18.49 | 18.50 | 4,307 | -0.02(-0.09%) |
Jul 31, 2017 | 18.49 | 18.52 | 18.49 | 18.52 | 9,766 | +0.03(+0.15%) |
Jul 28, 2017 | 18.49 | 18.49 | 18.49 | 18.49 | 606 | +0.00(+0.02%) |
Jul 27, 2017 | 18.59 | 18.59 | 18.49 | 18.49 | 3,449 | -0.05(-0.27%) |
Jul 26, 2017 | 18.49 | 18.54 | 18.48 | 18.54 | 8,135 | +0.04(+0.23%) |
Jul 25, 2017 | 18.48 | 18.51 | 18.48 | 18.49 | 15,749 | -0.00(-0.02%) |
Jul 24, 2017 | 18.50 | 18.52 | 18.49 | 18.50 | 3,734 | +0.00(+0.02%) |
Jul 21, 2017 | 18.51 | 18.49 | 18.49 | 3,796 | +0.00(+0.01%) | |
Jul 20, 2017 | 18.49 | 18.51 | 18.48 | 18.49 | 9,308 | +0.00(+0.02%) |
Jul 19, 2017 | 18.49 | 18.49 | 18.49 | 18.49 | 9,035 | +0.02(+0.08%) |
Jul 18, 2017 | 18.50 | 18.51 | 18.47 | 18.47 | 14,154 | -0.02(-0.12%) |
Jul 17, 2017 | 18.53 | 18.53 | 18.48 | 18.49 | 18,506 | +0.02(+0.09%) |
Jul 14, 2017 | 18.51 | 18.51 | 18.47 | 18.48 | 6,712 | -0.00(-0.02%) |
Jul 13, 2017 | 18.46 | 18.48 | 18.46 | 18.48 | 1,881 | +0.01(+0.03%) |
Jul 12, 2017 | 18.47 | 18.48 | 18.47 | 18.48 | 1,205 | -0.01(-0.06%) |
Jul 11, 2017 | 18.48 | 18.49 | 18.47 | 18.49 | 28,321 | +0.00(+0.00%) |
Jul 10, 2017 | 18.48 | 18.49 | 18.45 | 18.49 | 36,203 | +0.03(+0.19%) |
Jul 07, 2017 | 18.44 | 18.45 | 18.44 | 18.45 | 27,991 | +0.01(+0.06%) |
Jul 06, 2017 | 18.45 | 18.45 | 18.44 | 18.44 | 2,699 | +0.00(+0.00%) |
Jul 05, 2017 | 18.44 | 18.47 | 18.43 | 18.44 | 8,780 | +0.01(+0.07%) |