Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.42 | 18.47 | 18.40 | 18.43 | 15,192 | +0.03(+0.17%) |
Nov 29, 2018 | 18.46 | 18.46 | 18.40 | 18.40 | 52,153 | -0.05(-0.25%) |
Nov 28, 2018 | 18.38 | 18.46 | 18.38 | 18.45 | 38,849 | +0.03(+0.18%) |
Nov 27, 2018 | 18.43 | 18.47 | 18.40 | 18.41 | 22,528 | -0.03(-0.18%) |
Nov 26, 2018 | 18.45 | 18.49 | 18.45 | 18.45 | 12,431 | -0.02(-0.13%) |
Nov 23, 2018 | 18.51 | 18.51 | 18.45 | 18.47 | 2,297 | +0.02(+0.09%) |
Nov 21, 2018 | 18.45 | 18.45 | 18.45 | 0 | -0.01(-0.04%) | |
Nov 20, 2018 | 18.48 | 18.53 | 18.45 | 18.46 | 15,024 | -0.02(-0.09%) |
Nov 19, 2018 | 18.50 | 18.55 | 18.48 | 18.48 | 21,434 | -0.04(-0.21%) |
Nov 16, 2018 | 18.52 | 18.56 | 18.51 | 18.52 | 31,434 | -0.02(-0.08%) |
Nov 15, 2018 | 18.46 | 18.57 | 18.37 | 18.53 | 109,811 | -0.05(-0.29%) |
Nov 14, 2018 | 18.46 | 18.59 | 18.46 | 18.59 | 10,148 | +0.03(+0.17%) |
Nov 13, 2018 | 18.53 | 18.61 | 18.53 | 18.56 | 587,672 | +0.01(+0.04%) |
Nov 12, 2018 | 18.59 | 18.61 | 18.54 | 18.55 | 38,079 | -0.06(-0.31%) |
Nov 09, 2018 | 18.57 | 18.63 | 18.57 | 18.61 | 22,709 | -0.02(-0.09%) |
Nov 08, 2018 | 18.60 | 18.64 | 18.60 | 18.63 | 40,052 | +0.05(+0.28%) |
Nov 07, 2018 | 18.60 | 18.62 | 18.57 | 18.57 | 112,921 | -0.02(-0.13%) |
Nov 06, 2018 | 18.55 | 18.61 | 18.55 | 18.60 | 25,524 | +0.05(+0.29%) |
Nov 05, 2018 | 18.55 | 18.61 | 18.54 | 18.54 | 32,116 | -0.02(-0.13%) |
Nov 02, 2018 | 18.59 | 18.61 | 18.55 | 18.57 | 18,090 | -0.02(-0.13%) |
Nov 01, 2018 | 18.56 | 18.59 | 18.54 | 18.59 | 33,446 | +0.05(+0.29%) |
Oct 31, 2018 | 18.57 | 18.60 | 18.53 | 18.53 | 36,362 | -0.05(-0.29%) |
Oct 30, 2018 | 18.64 | 18.64 | 18.57 | 18.59 | 51,223 | -0.06(-0.33%) |
Oct 29, 2018 | 18.63 | 18.65 | 18.60 | 18.65 | 57,669 | +0.05(+0.25%) |
Oct 26, 2018 | 18.61 | 18.67 | 18.60 | 18.60 | 40,415 | -0.04(-0.21%) |
Oct 25, 2018 | 18.63 | 18.69 | 18.63 | 18.64 | 36,390 | +0.02(+0.08%) |
Oct 24, 2018 | 18.69 | 18.69 | 18.63 | 18.63 | 17,046 | -0.05(-0.25%) |
Oct 23, 2018 | 18.73 | 18.73 | 18.67 | 18.67 | 28,600 | +0.01(+0.04%) |
Oct 22, 2018 | 18.65 | 18.71 | 18.65 | 18.67 | 91,693 | +0.04(+0.20%) |
Oct 19, 2018 | 18.64 | 18.71 | 18.62 | 18.63 | 51,273 | -0.03(-0.17%) |
Oct 18, 2018 | 18.67 | 18.71 | 18.65 | 18.66 | 24,363 | -0.01(-0.04%) |
Oct 17, 2018 | 18.71 | 18.73 | 18.67 | 18.67 | 48,888 | -0.03(-0.17%) |
Oct 16, 2018 | 18.70 | 18.71 | 18.66 | 18.70 | 21,819 | +0.05(+0.29%) |
Oct 15, 2018 | 18.68 | 18.71 | 18.65 | 18.65 | 26,321 | -0.02(-0.12%) |
Oct 12, 2018 | 18.65 | 18.69 | 18.65 | 18.67 | 111,435 | +0.02(+0.12%) |
Oct 11, 2018 | 18.64 | 18.68 | 18.64 | 18.65 | 36,271 | +0.00(+0.00%) |
Oct 10, 2018 | 18.64 | 18.71 | 18.64 | 18.65 | 70,066 | -0.02(-0.08%) |
Oct 09, 2018 | 18.68 | 18.71 | 18.66 | 18.66 | 50,403 | -0.03(-0.17%) |
Oct 08, 2018 | 18.69 | 18.71 | 18.67 | 18.69 | 47,117 | +0.02(+0.08%) |
Oct 05, 2018 | 18.69 | 18.73 | 18.63 | 18.68 | 97,908 | -0.09(-0.46%) |
Oct 04, 2018 | 18.77 | 18.77 | 18.71 | 18.76 | 56,096 | -0.01(-0.04%) |
Oct 03, 2018 | 18.82 | 18.82 | 18.74 | 18.77 | 35,858 | +0.01(+0.04%) |
Oct 02, 2018 | 18.75 | 18.81 | 18.75 | 18.76 | 48,920 | +0.01(+0.04%) |
Oct 01, 2018 | 18.77 | 18.80 | 18.75 | 18.75 | 17,391 | -0.02(-0.08%) |
Sep 28, 2018 | 18.80 | 18.80 | 18.75 | 18.77 | 24,219 | +0.05(+0.29%) |
Sep 27, 2018 | 18.72 | 18.77 | 18.68 | 18.71 | 12,226 | -0.03(-0.18%) |
Sep 26, 2018 | 18.71 | 18.76 | 18.68 | 18.75 | 30,367 | +0.07(+0.35%) |
Sep 25, 2018 | 18.68 | 18.76 | 18.68 | 18.68 | 16,621 | -0.06(-0.33%) |
Sep 24, 2018 | 18.69 | 18.76 | 18.69 | 18.75 | 33,415 | +0.06(+0.33%) |
Sep 21, 2018 | 18.70 | 18.75 | 18.68 | 18.68 | 28,599 | -0.05(-0.25%) |
Sep 20, 2018 | 18.66 | 18.74 | 18.66 | 18.73 | 21,850 | +0.01(+0.05%) |
Sep 19, 2018 | 18.73 | 18.73 | 18.69 | 18.72 | 21,645 | +0.03(+0.17%) |
Sep 18, 2018 | 18.70 | 18.72 | 18.68 | 18.69 | 19,539 | -0.04(-0.20%) |
Sep 17, 2018 | 18.71 | 18.74 | 18.68 | 18.73 | 36,738 | +0.06(+0.33%) |
Sep 14, 2018 | 18.69 | 18.72 | 18.67 | 18.67 | 14,225 | -0.04(-0.21%) |
Sep 13, 2018 | 18.66 | 18.72 | 18.66 | 18.71 | 22,085 | +0.02(+0.12%) |
Sep 12, 2018 | 18.64 | 18.69 | 18.34 | 18.68 | 25,207 | +0.03(+0.17%) |
Sep 11, 2018 | 18.67 | 18.70 | 18.64 | 18.65 | 15,978 | +0.00(+0.00%) |
Sep 10, 2018 | 18.69 | 18.71 | 18.65 | 18.65 | 7,895 | -0.02(-0.08%) |
Sep 07, 2018 | 18.64 | 18.70 | 18.64 | 18.67 | 10,733 | +0.01(+0.04%) |
Sep 06, 2018 | 18.65 | 18.69 | 18.64 | 18.66 | 27,597 | +0.01(+0.04%) |
Sep 05, 2018 | 18.69 | 18.72 | 18.64 | 18.65 | 40,703 | -0.02(-0.12%) |
Sep 04, 2018 | 18.63 | 18.71 | 18.63 | 18.67 | 15,307 | -0.04(-0.21%) |
Aug 31, 2018 | 18.71 | 18.71 | 18.71 | 0 | -0.02(-0.13%) | |
Aug 30, 2018 | 18.72 | 18.75 | 18.71 | 18.74 | 15,115 | +0.02(+0.12%) |
Aug 29, 2018 | 18.71 | 18.77 | 18.71 | 18.71 | 10,028 | -0.01(-0.04%) |
Aug 28, 2018 | 18.74 | 18.77 | 18.71 | 18.72 | 21,537 | -0.05(-0.25%) |
Aug 27, 2018 | 18.74 | 18.77 | 18.72 | 18.77 | 20,186 | +0.02(+0.12%) |
Aug 24, 2018 | 18.76 | 18.76 | 18.71 | 18.74 | 6,724 | +0.02(+0.12%) |
Aug 23, 2018 | 18.73 | 18.76 | 18.67 | 18.72 | 21,199 | +0.00(+0.00%) |
Aug 22, 2018 | 18.72 | 18.75 | 18.70 | 18.72 | 22,915 | -0.02(-0.12%) |
Aug 21, 2018 | 18.72 | 18.75 | 18.69 | 18.74 | 11,707 | +0.02(+0.10%) |
Aug 20, 2018 | 18.69 | 18.73 | 18.69 | 18.72 | 15,722 | +0.04(+0.21%) |
Aug 17, 2018 | 18.70 | 18.74 | 18.68 | 18.69 | 13,892 | +0.02(+0.11%) |
Aug 16, 2018 | 18.72 | 18.72 | 18.65 | 18.67 | 21,592 | +0.00(+0.02%) |
Aug 15, 2018 | 18.65 | 18.70 | 18.65 | 18.66 | 24,199 | +0.01(+0.07%) |
Aug 14, 2018 | 18.66 | 18.70 | 18.64 | 18.65 | 17,432 | -0.04(-0.19%) |
Aug 13, 2018 | 18.68 | 18.72 | 18.64 | 18.69 | 27,665 | +0.02(+0.10%) |
Aug 10, 2018 | 18.65 | 18.71 | 18.65 | 18.67 | 17,008 | -0.09(-0.47%) |
Aug 09, 2018 | 18.71 | 18.75 | 18.71 | 18.75 | 35,015 | +0.01(+0.03%) |
Aug 08, 2018 | 18.74 | 18.75 | 18.71 | 18.75 | 29,072 | +0.03(+0.14%) |
Aug 07, 2018 | 18.75 | 18.75 | 18.72 | 18.72 | 20,092 | +0.00(+0.00%) |
Aug 06, 2018 | 18.74 | 18.76 | 18.72 | 18.72 | 14,611 | -0.03(-0.16%) |
Aug 03, 2018 | 18.69 | 18.75 | 18.69 | 18.75 | 28,303 | +0.07(+0.37%) |
Aug 02, 2018 | 18.68 | 18.74 | 18.68 | 18.69 | 27,007 | -0.02(-0.12%) |
Aug 01, 2018 | 18.69 | 18.73 | 18.68 | 18.71 | 15,835 | +0.01(+0.08%) |
Jul 31, 2018 | 18.70 | 18.75 | 18.69 | 18.69 | 53,824 | -0.05(-0.29%) |
Jul 30, 2018 | 18.72 | 18.75 | 18.68 | 18.75 | 189,468 | +0.06(+0.33%) |
Jul 27, 2018 | 18.68 | 18.74 | 18.68 | 18.69 | 25,706 | -0.02(-0.09%) |
Jul 26, 2018 | 18.68 | 18.72 | 18.68 | 18.70 | 53,270 | +0.04(+0.21%) |
Jul 25, 2018 | 18.65 | 18.68 | 18.65 | 18.66 | 9,277 | +0.02(+0.12%) |
Jul 24, 2018 | 18.64 | 18.69 | 18.64 | 18.64 | 11,282 | -0.03(-0.15%) |
Jul 23, 2018 | 18.64 | 18.70 | 18.64 | 18.67 | 3,456 | +0.02(+0.11%) |
Jul 20, 2018 | 18.66 | 18.66 | 18.64 | 18.65 | 15,508 | -0.02(-0.13%) |
Jul 19, 2018 | 18.66 | 18.69 | 18.64 | 18.67 | 18,523 | +0.02(+0.13%) |
Jul 18, 2018 | 18.63 | 18.67 | 18.63 | 18.65 | 11,445 | -0.02(-0.08%) |
Jul 17, 2018 | 18.64 | 18.69 | 18.64 | 18.66 | 31,008 | +0.01(+0.04%) |
Jul 16, 2018 | 18.66 | 18.69 | 18.65 | 18.66 | 17,310 | -0.01(-0.04%) |
Jul 13, 2018 | 18.65 | 18.71 | 18.65 | 18.66 | 15,985 | +0.00(+0.02%) |
Jul 12, 2018 | 18.65 | 18.68 | 18.64 | 18.66 | 8,232 | +0.01(+0.04%) |
Jul 11, 2018 | 18.64 | 18.68 | 18.63 | 18.65 | 138,998 | +0.02(+0.10%) |
Jul 10, 2018 | 18.67 | 18.67 | 18.62 | 18.63 | 24,372 | +0.02(+0.08%) |
Jul 09, 2018 | 18.63 | 18.66 | 18.61 | 18.62 | 12,851 | -0.02(-0.08%) |
Jul 06, 2018 | 18.62 | 18.63 | 18.56 | 18.63 | 147,715 | +0.05(+0.25%) |
Jul 05, 2018 | 18.57 | 18.60 | 18.53 | 18.59 | 21,249 | +0.08(+0.41%) |
Jul 03, 2018 | 18.51 | 18.51 | 18.51 | 0 | -0.01(-0.04%) | |
Jul 02, 2018 | 18.53 | 18.56 | 18.52 | 18.52 | 15,195 | -0.04(-0.20%) |
Jun 29, 2018 | 18.54 | 18.59 | 18.53 | 18.55 | 38,642 | +0.01(+0.07%) |
Jun 28, 2018 | 18.61 | 18.62 | 18.54 | 18.54 | 30,009 | -0.06(-0.33%) |
Jun 27, 2018 | 18.56 | 18.60 | 18.56 | 18.60 | 14,222 | +0.03(+0.17%) |
Jun 26, 2018 | 18.58 | 18.60 | 18.56 | 18.57 | 305,103 | -0.02(-0.10%) |
Jun 25, 2018 | 18.61 | 18.61 | 18.58 | 18.59 | 14,213 | +0.01(+0.06%) |
Jun 22, 2018 | 18.62 | 18.62 | 18.57 | 18.58 | 19,782 | +0.05(+0.25%) |
Jun 21, 2018 | 18.53 | 18.63 | 18.53 | 18.53 | 68,606 | +0.01(+0.04%) |
Jun 20, 2018 | 18.57 | 18.62 | 18.53 | 18.53 | 18,018 | -0.01(-0.03%) |
Jun 19, 2018 | 18.55 | 18.59 | 18.52 | 18.53 | 22,040 | -0.02(-0.08%) |
Jun 18, 2018 | 18.61 | 18.61 | 18.51 | 18.55 | 27,494 | -0.06(-0.33%) |
Jun 15, 2018 | 18.62 | 18.56 | 18.61 | 64,385 | +0.03(+0.18%) | |
Jun 14, 2018 | 18.61 | 18.61 | 18.55 | 18.57 | 20,210 | +0.02(+0.12%) |
Jun 13, 2018 | 18.56 | 18.60 | 18.52 | 18.55 | 327,919 | +0.01(+0.07%) |
Jun 12, 2018 | 18.56 | 18.59 | 18.54 | 18.54 | 40,809 | -0.04(-0.21%) |
Jun 11, 2018 | 18.58 | 18.62 | 18.55 | 18.58 | 23,762 | -0.01(-0.04%) |
Jun 08, 2018 | 18.60 | 18.63 | 18.59 | 18.59 | 29,169 | -0.01(-0.04%) |
Jun 07, 2018 | 18.57 | 18.62 | 18.57 | 18.59 | 24,483 | +0.02(+0.12%) |
Jun 06, 2018 | 18.59 | 18.63 | 18.55 | 18.57 | 20,455 | -0.03(-0.16%) |
Jun 05, 2018 | 18.59 | 18.61 | 18.58 | 18.60 | 21,586 | +0.01(+0.07%) |
Jun 04, 2018 | 18.61 | 18.61 | 18.58 | 18.59 | 13,789 | +0.02(+0.13%) |
Jun 01, 2018 | 18.62 | 18.63 | 18.55 | 18.56 | 22,110 | -0.05(-0.26%) |
May 31, 2018 | 18.55 | 18.62 | 18.55 | 18.61 | 18,080 | -0.04(-0.19%) |
May 30, 2018 | 18.53 | 18.66 | 18.52 | 18.65 | 16,087 | +0.01(+0.05%) |
May 29, 2018 | 18.65 | 18.65 | 18.56 | 18.64 | 16,024 | +0.03(+0.14%) |
May 25, 2018 | 18.61 | 18.61 | 18.61 | 0 | -0.04(-0.19%) | |
May 24, 2018 | 18.59 | 18.65 | 18.59 | 18.65 | 11,213 | +0.06(+0.33%) |
May 23, 2018 | 18.58 | 18.60 | 18.57 | 18.59 | 18,882 | +0.02(+0.12%) |
May 22, 2018 | 18.56 | 18.60 | 18.55 | 18.56 | 10,923 | +0.01(+0.03%) |
May 21, 2018 | 18.59 | 18.59 | 18.53 | 18.56 | 30,335 | -0.03(-0.14%) |
May 18, 2018 | 18.52 | 18.58 | 18.52 | 18.58 | 10,742 | +0.03(+0.18%) |
May 17, 2018 | 18.54 | 18.60 | 18.54 | 18.55 | 14,571 | +0.01(+0.03%) |
May 16, 2018 | 18.60 | 18.60 | 18.53 | 18.55 | 14,955 | -0.05(-0.29%) |
May 15, 2018 | 18.61 | 18.61 | 18.56 | 18.60 | 28,670 | -0.04(-0.21%) |
May 14, 2018 | 18.56 | 18.66 | 18.56 | 18.64 | 27,485 | +0.06(+0.30%) |
May 11, 2018 | 18.58 | 18.64 | 18.18 | 18.58 | 145,648 | +0.01(+0.04%) |
May 10, 2018 | 18.58 | 18.58 | 18.55 | 18.58 | 47,484 | +0.02(+0.08%) |
May 09, 2018 | 18.51 | 18.56 | 18.51 | 18.56 | 19,063 | +0.01(+0.04%) |
May 08, 2018 | 18.55 | 18.56 | 18.52 | 18.55 | 9,809 | +0.02(+0.08%) |
May 07, 2018 | 18.56 | 18.61 | 18.54 | 18.54 | 42,689 | -0.03(-0.18%) |
May 04, 2018 | 18.54 | 18.63 | 18.54 | 18.57 | 21,361 | +0.01(+0.05%) |
May 03, 2018 | 18.55 | 18.60 | 18.55 | 18.56 | 28,538 | -0.01(-0.08%) |
May 02, 2018 | 18.59 | 18.62 | 18.57 | 18.58 | 41,698 | -0.05(-0.28%) |
May 01, 2018 | 18.65 | 18.67 | 18.60 | 18.63 | 84,963 | -0.04(-0.20%) |
Apr 30, 2018 | 18.62 | 18.67 | 18.61 | 18.67 | 11,035 | +0.03(+0.16%) |
Apr 27, 2018 | 18.63 | 18.67 | 18.61 | 18.64 | 35,393 | +0.04(+0.22%) |
Apr 26, 2018 | 18.59 | 18.63 | 18.57 | 18.59 | 13,069 | +0.03(+0.15%) |
Apr 25, 2018 | 18.61 | 18.65 | 18.57 | 18.57 | 25,185 | -0.06(-0.33%) |
Apr 24, 2018 | 18.65 | 18.69 | 18.61 | 18.63 | 32,033 | -0.04(-0.20%) |
Apr 23, 2018 | 18.67 | 18.70 | 18.66 | 18.67 | 11,008 | -0.05(-0.24%) |
Apr 20, 2018 | 18.73 | 18.75 | 18.69 | 18.71 | 38,061 | +0.01(+0.05%) |
Apr 19, 2018 | 18.71 | 18.73 | 18.69 | 18.70 | 36,758 | -0.02(-0.08%) |
Apr 18, 2018 | 18.75 | 18.77 | 18.71 | 18.72 | 114,853 | -0.05(-0.28%) |
Apr 17, 2018 | 18.75 | 18.77 | 18.73 | 18.77 | 29,960 | +0.13(+0.69%) |
Apr 16, 2018 | 18.72 | 18.74 | 18.38 | 18.64 | 375,878 | -0.09(-0.47%) |
Apr 13, 2018 | 18.75 | 18.76 | 18.70 | 18.73 | 70,529 | +0.03(+0.14%) |
Apr 12, 2018 | 18.75 | 18.78 | 18.70 | 18.70 | 25,140 | -0.05(-0.28%) |
Apr 11, 2018 | 18.79 | 18.79 | 18.72 | 18.76 | 119,435 | -0.02(-0.08%) |
Apr 10, 2018 | 18.75 | 18.77 | 18.72 | 18.77 | 18,129 | -0.03(-0.15%) |
Apr 09, 2018 | 18.76 | 18.82 | 18.75 | 18.80 | 11,843 | +0.04(+0.19%) |
Apr 06, 2018 | 18.76 | 18.82 | 18.74 | 18.76 | 27,212 | -0.02(-0.08%) |
Apr 05, 2018 | 18.73 | 18.78 | 18.72 | 18.78 | 24,387 | +0.05(+0.28%) |
Apr 04, 2018 | 18.72 | 18.79 | 18.72 | 18.73 | 44,193 | -0.03(-0.16%) |
Apr 03, 2018 | 18.75 | 18.79 | 18.75 | 18.76 | 36,737 | -0.00(-0.02%) |
Apr 02, 2018 | 18.77 | 18.78 | 18.73 | 18.76 | 39,077 | -0.01(-0.06%) |
Mar 29, 2018 | 18.77 | 18.77 | 18.77 | 0 | +0.02(+0.11%) | |
Mar 28, 2018 | 18.73 | 18.78 | 18.72 | 18.75 | 52,686 | +0.03(+0.14%) |
Mar 27, 2018 | 18.73 | 18.73 | 18.68 | 18.73 | 27,198 | +0.01(+0.04%) |
Mar 26, 2018 | 18.72 | 18.73 | 18.70 | 18.72 | 32,991 | +0.05(+0.29%) |
Mar 23, 2018 | 18.73 | 18.75 | 18.57 | 18.66 | 13,887 | -0.04(-0.23%) |
Mar 22, 2018 | 18.71 | 18.73 | 18.70 | 18.71 | 18,632 | -0.00(-0.01%) |
Mar 21, 2018 | 18.69 | 18.73 | 18.68 | 18.71 | 41,584 | -0.00(-0.02%) |
Mar 20, 2018 | 18.75 | 18.75 | 18.69 | 18.71 | 16,513 | -0.01(-0.04%) |
Mar 19, 2018 | 18.73 | 18.77 | 18.71 | 18.72 | 24,210 | -0.05(-0.28%) |
Mar 16, 2018 | 18.77 | 18.77 | 18.72 | 18.77 | 16,241 | +0.01(+0.06%) |
Mar 15, 2018 | 18.77 | 18.78 | 18.74 | 18.76 | 40,436 | +0.00(+0.02%) |
Mar 14, 2018 | 18.76 | 18.80 | 18.75 | 18.76 | 29,023 | +0.00(+0.00%) |
Mar 13, 2018 | 18.76 | 18.79 | 18.75 | 18.76 | 24,535 | -0.02(-0.08%) |
Mar 12, 2018 | 18.78 | 18.80 | 18.75 | 18.77 | 19,021 | -0.01(-0.04%) |
Mar 09, 2018 | 18.76 | 18.79 | 18.76 | 18.78 | 48,256 | +0.02(+0.10%) |
Mar 08, 2018 | 18.75 | 18.78 | 18.71 | 18.76 | 24,508 | -0.03(-0.13%) |
Mar 07, 2018 | 18.80 | 18.74 | 18.79 | 38,036 | +0.04(+0.20%) | |
Mar 06, 2018 | 18.72 | 18.76 | 18.72 | 18.75 | 22,683 | +0.01(+0.04%) |
Mar 05, 2018 | 18.74 | 18.78 | 18.71 | 18.74 | 28,524 | -0.02(-0.12%) |
Mar 02, 2018 | 18.78 | 18.79 | 18.74 | 18.77 | 15,023 | -0.02(-0.10%) |
Mar 01, 2018 | 18.78 | 18.81 | 18.77 | 18.79 | 13,152 | -0.02(-0.08%) |
Feb 28, 2018 | 18.83 | 18.83 | 18.78 | 18.80 | 20,799 | +0.03(+0.14%) |
Feb 27, 2018 | 18.79 | 18.84 | 18.76 | 18.77 | 37,329 | -0.05(-0.24%) |
Feb 26, 2018 | 18.79 | 18.83 | 18.76 | 18.82 | 29,043 | +0.08(+0.40%) |
Feb 23, 2018 | 18.80 | 18.80 | 18.74 | 18.74 | 59,768 | -0.02(-0.13%) |
Feb 22, 2018 | 18.77 | 18.80 | 18.74 | 18.77 | 29,418 | +0.04(+0.21%) |
Feb 21, 2018 | 18.77 | 18.82 | 18.73 | 18.73 | 24,484 | -0.03(-0.15%) |
Feb 20, 2018 | 18.77 | 18.81 | 18.74 | 18.76 | 71,619 | -0.03(-0.16%) |
Feb 16, 2018 | 18.79 | 18.79 | 18.79 | 0 | +0.04(+0.20%) | |
Feb 15, 2018 | 18.72 | 18.75 | 18.70 | 18.75 | 26,883 | +0.08(+0.40%) |
Feb 14, 2018 | 18.71 | 18.74 | 18.67 | 18.67 | 32,933 | -0.03(-0.14%) |
Feb 13, 2018 | 18.71 | 18.74 | 18.69 | 18.70 | 37,533 | -0.01(-0.06%) |
Feb 12, 2018 | 18.65 | 18.72 | 18.65 | 18.71 | 20,340 | -0.01(-0.05%) |
Feb 09, 2018 | 18.73 | 18.75 | 18.72 | 18.72 | 72,985 | -0.07(-0.39%) |
Feb 08, 2018 | 18.78 | 18.81 | 18.68 | 18.79 | 41,481 | +0.02(+0.12%) |
Feb 07, 2018 | 18.88 | 18.88 | 18.77 | 18.77 | 101,556 | -0.09(-0.50%) |
Feb 06, 2018 | 18.86 | 18.89 | 18.84 | 18.87 | 51,411 | -0.04(-0.22%) |
Feb 05, 2018 | 18.88 | 18.92 | 18.86 | 18.91 | 21,553 | -0.04(-0.20%) |
Feb 02, 2018 | 18.89 | 18.97 | 18.88 | 18.95 | 65,966 | -0.04(-0.20%) |
Feb 01, 2018 | 18.95 | 18.98 | 18.94 | 18.98 | 30,095 | +0.06(+0.32%) |
Jan 31, 2018 | 18.95 | 18.95 | 18.89 | 18.92 | 58,538 | -0.04(-0.20%) |
Jan 30, 2018 | 18.99 | 18.91 | 18.96 | 110,655 | +0.01(+0.04%) | |
Jan 29, 2018 | 18.97 | 19.00 | 18.93 | 18.95 | 52,347 | -0.02(-0.08%) |
Jan 26, 2018 | 19.01 | 19.04 | 18.97 | 18.97 | 30,393 | -0.00(-0.01%) |
Jan 25, 2018 | 18.97 | 19.01 | 18.94 | 18.97 | 21,242 | +0.03(+0.16%) |
Jan 24, 2018 | 18.92 | 18.96 | 18.92 | 18.94 | 20,005 | -0.01(-0.03%) |
Jan 23, 2018 | 18.95 | 18.96 | 18.92 | 18.95 | 22,153 | +0.01(+0.05%) |
Jan 22, 2018 | 18.93 | 18.98 | 18.92 | 18.94 | 67,218 | -0.01(-0.03%) |
Jan 19, 2018 | 18.92 | 18.98 | 18.92 | 18.94 | 20,870 | +0.02(+0.12%) |
Jan 18, 2018 | 18.92 | 18.98 | 18.92 | 18.92 | 22,864 | -0.04(-0.24%) |
Jan 17, 2018 | 18.94 | 18.99 | 18.94 | 18.96 | 30,915 | +0.00(+0.01%) |
Jan 16, 2018 | 18.95 | 18.98 | 18.93 | 18.96 | 46,390 | +0.01(+0.07%) |
Jan 12, 2018 | 18.95 | 18.95 | 18.95 | 0 | -0.02(-0.12%) | |
Jan 11, 2018 | 18.93 | 18.97 | 18.90 | 18.97 | 38,231 | +0.02(+0.08%) |
Jan 10, 2018 | 19.01 | 18.96 | 33,419 | -0.00(-0.01%) | ||
Jan 09, 2018 | 18.97 | 18.99 | 18.93 | 18.96 | 22,329 | +0.01(+0.05%) |
Jan 08, 2018 | 18.96 | 19.02 | 18.95 | 18.95 | 66,031 | -0.06(-0.31%) |
Jan 05, 2018 | 18.98 | 19.01 | 18.95 | 19.01 | 54,163 | +0.07(+0.39%) |
Jan 04, 2018 | 18.93 | 19.00 | 18.93 | 18.93 | 33,349 | -0.02(-0.08%) |
Jan 03, 2018 | 18.95 | 18.99 | 18.93 | 18.95 | 51,951 | +0.04(+0.20%) |
Jan 02, 2018 | 18.96 | 18.94 | 18.91 | 30,730 | -0.03(-0.16%) | |
Dec 29, 2017 | 18.94 | 18.94 | 18.94 | 0 | +0.05(+0.28%) | |
Dec 28, 2017 | 18.90 | 18.91 | 18.86 | 18.89 | 15,478 | +0.01(+0.04%) |
Dec 27, 2017 | 18.86 | 18.91 | 18.86 | 18.88 | 16,597 | +0.02(+0.10%) |
Dec 26, 2017 | 18.84 | 18.92 | 18.82 | 18.86 | 19,615 | +0.03(+0.14%) |
Dec 22, 2017 | 18.84 | 18.89 | 18.81 | 18.84 | 58,286 | -0.01(-0.04%) |
Dec 21, 2017 | 18.83 | 18.89 | 18.83 | 18.84 | 29,250 | -0.05(-0.28%) |
Dec 20, 2017 | 18.84 | 18.92 | 18.80 | 18.90 | 102,750 | +0.04(+0.19%) |
Dec 19, 2017 | 18.86 | 18.87 | 18.84 | 18.86 | 21,841 | -0.03(-0.17%) |
Dec 18, 2017 | 18.87 | 18.93 | 18.87 | 18.89 | 36,462 | +0.02(+0.13%) |
Dec 15, 2017 | 18.87 | 18.94 | 18.86 | 18.87 | 25,362 | +0.01(+0.04%) |
Dec 14, 2017 | 18.86 | 18.92 | 18.84 | 18.86 | 31,797 | +0.01(+0.08%) |
Dec 13, 2017 | 18.86 | 18.88 | 18.83 | 18.84 | 33,057 | +0.01(+0.08%) |
Dec 12, 2017 | 18.84 | 18.88 | 18.83 | 18.83 | 58,820 | -0.03(-0.14%) |
Dec 11, 2017 | 18.85 | 18.88 | 18.84 | 18.86 | 20,498 | +0.03(+0.14%) |
Dec 08, 2017 | 18.88 | 18.88 | 18.82 | 18.83 | 27,760 | -0.02(-0.12%) |
Dec 07, 2017 | 18.85 | 18.89 | 18.83 | 18.85 | 36,587 | -0.02(-0.09%) |
Dec 06, 2017 | 18.87 | 18.89 | 18.85 | 18.87 | 39,845 | +0.02(+0.09%) |
Dec 05, 2017 | 18.88 | 18.88 | 18.84 | 18.85 | 34,738 | -0.05(-0.27%) |
Dec 04, 2017 | 18.87 | 18.90 | 18.85 | 18.90 | 24,059 | +0.06(+0.31%) |