Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.06 | 18.13 | 18.05 | 18.11 | 755 | -0.02(-0.11%) |
Oct 30, 2017 | 18.25 | 18.25 | 18.09 | 18.13 | 5,965 | -0.12(-0.65%) |
Oct 27, 2017 | 18.06 | 18.31 | 18.05 | 18.25 | 3,263 | +0.20(+1.09%) |
Oct 26, 2017 | 18.23 | 18.31 | 18.05 | 18.05 | 25,455 | -0.24(-1.30%) |
Oct 25, 2017 | 18.33 | 18.41 | 18.19 | 18.29 | 1,624 | +0.09(+0.49%) |
Oct 24, 2017 | 18.26 | 18.31 | 18.12 | 18.20 | 5,529 | -0.18(-0.97%) |
Oct 23, 2017 | 18.51 | 18.51 | 18.37 | 18.37 | 1,378 | -0.20(-1.06%) |
Oct 20, 2017 | 18.69 | 18.71 | 18.52 | 18.57 | 26,949 | -0.15(-0.79%) |
Oct 19, 2017 | 18.74 | 18.74 | 18.72 | 18.72 | 588 | +0.12(+0.64%) |
Oct 18, 2017 | 18.68 | 18.68 | 18.57 | 18.60 | 2,162 | -0.07(-0.40%) |
Oct 17, 2017 | 18.57 | 18.68 | 18.54 | 18.68 | 715 | +0.09(+0.51%) |
Oct 16, 2017 | 18.78 | 18.78 | 18.55 | 18.58 | 3,647 | -0.09(-0.48%) |
Oct 13, 2017 | 18.65 | 18.67 | 18.65 | 18.67 | 1,010 | +0.03(+0.19%) |
Oct 12, 2017 | 18.52 | 18.64 | 18.52 | 18.64 | 407 | +0.05(+0.27%) |
Oct 11, 2017 | 18.73 | 18.73 | 18.58 | 18.59 | 1,814 | +0.05(+0.29%) |
Oct 10, 2017 | 18.71 | 18.71 | 18.45 | 18.53 | 7,432 | -0.07(-0.37%) |
Oct 09, 2017 | 18.69 | 18.69 | 18.53 | 18.60 | 1,306 | -0.11(-0.58%) |
Oct 06, 2017 | 18.64 | 18.71 | 18.60 | 18.71 | 85,298 | -0.01(-0.05%) |
Oct 05, 2017 | 18.82 | 18.82 | 18.68 | 18.72 | 4,113 | -0.10(-0.55%) |
Oct 04, 2017 | 18.86 | 18.86 | 18.82 | 18.82 | 403 | +0.09(+0.49%) |
Oct 03, 2017 | 18.68 | 18.73 | 18.65 | 18.73 | 8,875 | -0.02(-0.12%) |
Oct 02, 2017 | 18.66 | 18.76 | 18.66 | 18.76 | 311 | +0.07(+0.40%) |
Sep 29, 2017 | 18.65 | 18.77 | 18.62 | 18.68 | 2,039 | +0.17(+0.91%) |
Sep 28, 2017 | 18.45 | 18.55 | 18.44 | 18.51 | 48,268 | +0.01(+0.05%) |
Sep 27, 2017 | 18.40 | 18.50 | 18.38 | 18.50 | 20,840 | -0.13(-0.69%) |
Sep 26, 2017 | 18.67 | 18.71 | 18.62 | 18.63 | 25,434 | -0.08(-0.45%) |
Sep 25, 2017 | 18.68 | 18.72 | 18.62 | 18.72 | 2,049 | -0.09(-0.50%) |
Sep 22, 2017 | 18.91 | 18.91 | 18.81 | 18.81 | 1,032 | -0.03(-0.18%) |
Sep 21, 2017 | 18.77 | 18.84 | 18.71 | 18.84 | 2,737 | +0.27(+1.46%) |
Sep 20, 2017 | 18.87 | 18.95 | 18.57 | 18.57 | 4,902 | -0.19(-1.00%) |
Sep 19, 2017 | 18.89 | 18.89 | 18.68 | 18.76 | 6,661 | -0.08(-0.42%) |
Sep 18, 2017 | 18.88 | 18.89 | 18.80 | 18.84 | 1,275 | -0.13(-0.68%) |
Sep 15, 2017 | 18.87 | 18.97 | 18.87 | 18.97 | 2,947 | +0.08(+0.42%) |
Sep 14, 2017 | 18.89 | 18.89 | 18.89 | 18.89 | 1,950 | +0.08(+0.42%) |
Sep 13, 2017 | 18.83 | 18.88 | 18.78 | 18.81 | 5,825 | -0.09(-0.47%) |
Sep 12, 2017 | 18.96 | 19.04 | 18.90 | 18.90 | 4,144 | -0.13(-0.66%) |
Sep 11, 2017 | 19.10 | 19.21 | 19.01 | 19.02 | 6,720 | -0.00(-0.01%) |
Sep 08, 2017 | 19.00 | 19.08 | 18.95 | 19.03 | 42,147 | -0.06(-0.31%) |
Sep 07, 2017 | 19.05 | 19.14 | 19.05 | 19.09 | 8,552 | +0.08(+0.42%) |
Sep 06, 2017 | 18.90 | 19.05 | 18.89 | 19.01 | 16,741 | +0.14(+0.73%) |
Sep 05, 2017 | 18.80 | 18.87 | 18.78 | 18.87 | 9,107 | +0.20(+1.06%) |
Sep 01, 2017 | 18.81 | 18.87 | 18.67 | 18.67 | 8,308 | -0.04(-0.23%) |
Aug 31, 2017 | 18.67 | 18.76 | 18.67 | 18.71 | 2,416 | +0.09(+0.50%) |
Aug 30, 2017 | 18.52 | 18.62 | 18.52 | 18.62 | 354 | +0.06(+0.30%) |
Aug 28, 2017 | 18.57 | 7 | -0.06(-0.30%) | |||
Aug 25, 2017 | 18.69 | 18.69 | 18.62 | 18.62 | 2,679 | -0.05(-0.29%) |
Aug 24, 2017 | 18.72 | 18.73 | 18.66 | 18.68 | 7,228 | -0.02(-0.12%) |
Aug 23, 2017 | 18.51 | 18.70 | 18.51 | 18.70 | 2,790 | +0.26(+1.43%) |
Aug 22, 2017 | 18.63 | 18.63 | 18.43 | 18.43 | 323 | -0.06(-0.32%) |
Aug 21, 2017 | 18.70 | 18.70 | 18.44 | 18.49 | 3,487 | -0.06(-0.32%) |
Aug 18, 2017 | 18.51 | 18.62 | 18.37 | 18.55 | 8,049 | +0.14(+0.76%) |
Aug 17, 2017 | 18.46 | 18.46 | 18.41 | 18.41 | 539 | -0.11(-0.59%) |
Aug 16, 2017 | 18.42 | 18.52 | 18.42 | 18.52 | 1,114 | +0.23(+1.25%) |
Aug 15, 2017 | 18.35 | 18.45 | 18.28 | 18.29 | 2,422 | -0.05(-0.28%) |
Aug 14, 2017 | 18.35 | 18.35 | 18.26 | 18.35 | 1,794 | -0.16(-0.84%) |
Aug 11, 2017 | 18.44 | 18.50 | 18.43 | 18.50 | 1,396 | +0.03(+0.14%) |
Aug 10, 2017 | 18.47 | 18.47 | 18.47 | 18.47 | 438 | -0.07(-0.39%) |
Aug 09, 2017 | 18.37 | 18.56 | 18.36 | 18.55 | 1,191 | -0.12(-0.62%) |
Aug 08, 2017 | 18.63 | 18.66 | 18.63 | 18.66 | 722 | +0.03(+0.16%) |
Aug 07, 2017 | 18.62 | 18.67 | 18.59 | 18.63 | 41,790 | -0.05(-0.26%) |
Aug 04, 2017 | 18.74 | 18.75 | 18.68 | 18.68 | 876 | +0.00(+0.00%) |
Aug 03, 2017 | 18.73 | 18.73 | 18.58 | 18.68 | 2,534 | -0.01(-0.05%) |
Aug 02, 2017 | 18.69 | 18.69 | 18.64 | 18.69 | 5,588 | +0.09(+0.48%) |