Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.02 | 18.02 | 17.31 | 17.53 | 158,136 | +0.13(+0.76%) |
Dec 28, 2018 | 17.11 | 17.42 | 17.11 | 17.40 | 138,337 | +0.17(+0.99%) |
Dec 27, 2018 | 17.12 | 17.30 | 17.10 | 17.23 | 179,913 | +0.00(+0.00%) |
Dec 26, 2018 | 17.36 | 17.36 | 17.10 | 17.23 | 165,067 | +0.01(+0.05%) |
Dec 24, 2018 | 17.16 | 17.25 | 17.10 | 17.22 | 141,808 | -0.01(-0.05%) |
Dec 21, 2018 | 17.48 | 17.48 | 17.22 | 17.23 | 524,036 | -0.10(-0.58%) |
Dec 20, 2018 | 17.63 | 17.63 | 17.24 | 17.33 | 415,945 | -0.05(-0.27%) |
Dec 19, 2018 | 17.41 | 17.59 | 17.38 | 17.38 | 423,768 | -0.12(-0.70%) |
Dec 18, 2018 | 17.64 | 17.66 | 17.21 | 17.50 | 372,565 | -0.04(-0.23%) |
Dec 17, 2018 | 17.58 | 17.65 | 17.52 | 17.54 | 144,430 | -0.12(-0.70%) |
Dec 14, 2018 | 17.73 | 17.73 | 17.59 | 17.66 | 153,250 | +0.00(+0.02%) |
Dec 13, 2018 | 17.82 | 17.82 | 17.58 | 17.66 | 97,522 | -0.03(-0.15%) |
Dec 12, 2018 | 17.84 | 17.84 | 17.63 | 17.69 | 227,492 | +0.09(+0.53%) |
Dec 11, 2018 | 17.85 | 17.85 | 17.59 | 17.59 | 139,738 | +0.02(+0.13%) |
Dec 10, 2018 | 17.61 | 17.70 | 17.52 | 17.57 | 83,739 | -0.11(-0.59%) |
Dec 07, 2018 | 17.73 | 17.79 | 17.57 | 17.68 | 95,267 | +0.04(+0.20%) |
Dec 06, 2018 | 17.84 | 17.84 | 17.47 | 17.64 | 1,053,284 | -0.10(-0.57%) |
Dec 04, 2018 | 17.89 | 17.93 | 17.69 | 17.74 | 275,388 | -0.24(-1.34%) |
Dec 03, 2018 | 18.32 | 18.32 | 17.87 | 17.98 | 100,658 | +0.10(+0.56%) |
Nov 30, 2018 | 18.13 | 18.13 | 17.87 | 17.88 | 112,881 | -0.05(-0.26%) |
Nov 29, 2018 | 18.54 | 18.54 | 17.93 | 17.93 | 75,086 | -0.02(-0.09%) |
Nov 28, 2018 | 18.32 | 18.32 | 17.91 | 17.94 | 80,271 | -0.01(-0.04%) |
Nov 27, 2018 | 18.03 | 18.03 | 17.93 | 17.95 | 57,062 | -0.05(-0.30%) |
Nov 26, 2018 | 18.26 | 18.26 | 17.97 | 18.01 | 45,230 | -0.02(-0.13%) |
Nov 23, 2018 | 18.10 | 18.10 | 17.97 | 18.03 | 30,213 | +0.01(+0.04%) |
Nov 21, 2018 | 18.02 | 18.02 | 18.02 | 0 | +0.06(+0.35%) | |
Nov 20, 2018 | 18.67 | 18.67 | 17.96 | 17.96 | 930,521 | -0.12(-0.69%) |
Nov 19, 2018 | 18.25 | 18.25 | 18.08 | 18.08 | 26,460 | -0.02(-0.13%) |
Nov 16, 2018 | 18.08 | 18.16 | 18.08 | 18.11 | 79,068 | -0.02(-0.13%) |
Nov 15, 2018 | 18.27 | 18.27 | 18.10 | 18.13 | 72,849 | -0.10(-0.55%) |
Nov 14, 2018 | 18.19 | 18.34 | 18.19 | 18.23 | 25,501 | +0.02(+0.13%) |
Nov 13, 2018 | 18.16 | 18.33 | 18.16 | 18.21 | 37,982 | -0.01(-0.04%) |
Nov 12, 2018 | 18.33 | 18.33 | 18.20 | 18.22 | 37,041 | -0.05(-0.26%) |
Nov 09, 2018 | 18.36 | 18.36 | 18.22 | 18.26 | 47,440 | +0.05(+0.26%) |
Nov 08, 2018 | 18.17 | 18.29 | 18.14 | 18.22 | 801,812 | -0.07(-0.38%) |
Nov 07, 2018 | 18.20 | 18.32 | 18.20 | 18.29 | 26,953 | +0.06(+0.34%) |
Nov 06, 2018 | 18.19 | 18.26 | 18.19 | 18.22 | 42,794 | +0.01(+0.07%) |
Nov 05, 2018 | 18.21 | 18.28 | 18.14 | 18.21 | 90,020 | -0.07(-0.41%) |
Nov 02, 2018 | 18.36 | 18.36 | 18.22 | 18.29 | 40,369 | -0.06(-0.34%) |
Nov 01, 2018 | 18.28 | 18.36 | 18.25 | 18.35 | 213,111 | +0.01(+0.08%) |
Oct 31, 2018 | 18.28 | 18.34 | 18.24 | 18.33 | 33,977 | +0.02(+0.14%) |
Oct 30, 2018 | 18.30 | 18.33 | 18.21 | 18.31 | 60,319 | +0.02(+0.08%) |
Oct 29, 2018 | 18.27 | 18.34 | 18.26 | 18.29 | 127,875 | +0.01(+0.04%) |
Oct 26, 2018 | 18.28 | 18.30 | 18.17 | 18.29 | 63,640 | -0.05(-0.25%) |
Oct 25, 2018 | 18.26 | 18.35 | 18.21 | 18.33 | 86,080 | +0.02(+0.13%) |
Oct 24, 2018 | 18.32 | 18.34 | 18.31 | 18.31 | 29,409 | -0.01(-0.04%) |
Oct 23, 2018 | 18.33 | 18.33 | 18.28 | 18.32 | 45,138 | -0.01(-0.07%) |
Oct 22, 2018 | 18.36 | 18.36 | 18.27 | 18.33 | 29,872 | +0.04(+0.20%) |
Oct 19, 2018 | 18.19 | 18.39 | 18.19 | 18.29 | 32,398 | +0.06(+0.34%) |
Oct 18, 2018 | 18.23 | 18.24 | 18.20 | 18.23 | 25,645 | -0.02(-0.08%) |
Oct 17, 2018 | 18.18 | 18.25 | 18.18 | 18.25 | 33,983 | +0.01(+0.06%) |
Oct 16, 2018 | 18.17 | 18.25 | 18.16 | 18.24 | 43,792 | +0.06(+0.31%) |
Oct 15, 2018 | 18.23 | 18.23 | 18.15 | 18.18 | 54,789 | +0.03(+0.19%) |
Oct 12, 2018 | 18.32 | 18.32 | 18.13 | 18.15 | 55,283 | -0.09(-0.51%) |
Oct 11, 2018 | 18.27 | 18.33 | 18.17 | 18.24 | 204,381 | +0.03(+0.17%) |
Oct 10, 2018 | 18.20 | 18.25 | 18.14 | 18.21 | 117,760 | -0.05(-0.26%) |
Oct 09, 2018 | 18.17 | 18.38 | 18.17 | 18.26 | 33,091 | +0.01(+0.04%) |
Oct 08, 2018 | 18.26 | 18.29 | 18.20 | 18.25 | 81,846 | -0.09(-0.49%) |
Oct 05, 2018 | 18.36 | 18.36 | 18.27 | 18.34 | 79,068 | +0.02(+0.11%) |
Oct 04, 2018 | 18.48 | 18.55 | 18.29 | 18.32 | 868,019 | -0.13(-0.72%) |
Oct 03, 2018 | 18.63 | 18.64 | 18.36 | 18.45 | 104,913 | -0.21(-1.13%) |
Oct 02, 2018 | 18.75 | 18.79 | 18.66 | 18.66 | 170,316 | -0.01(-0.04%) |
Oct 01, 2018 | 18.81 | 18.81 | 18.67 | 18.67 | 82,362 | -0.14(-0.72%) |
Sep 28, 2018 | 18.74 | 18.90 | 18.74 | 18.80 | 79,068 | +0.00(+0.02%) |
Sep 27, 2018 | 18.79 | 18.89 | 18.73 | 18.80 | 72,803 | -0.03(-0.17%) |
Sep 26, 2018 | 18.90 | 18.90 | 18.79 | 18.83 | 32,222 | +0.08(+0.40%) |
Sep 25, 2018 | 18.96 | 18.96 | 18.75 | 18.76 | 69,203 | -0.10(-0.52%) |
Sep 24, 2018 | 18.83 | 18.88 | 18.83 | 18.85 | 30,225 | -0.02(-0.08%) |
Sep 21, 2018 | 18.89 | 18.92 | 18.84 | 18.87 | 39,469 | +0.05(+0.24%) |
Sep 20, 2018 | 18.84 | 18.85 | 18.81 | 18.82 | 47,818 | -0.01(-0.08%) |
Sep 19, 2018 | 18.88 | 18.94 | 18.83 | 18.84 | 44,492 | -0.06(-0.33%) |
Sep 18, 2018 | 18.90 | 19.02 | 18.88 | 18.90 | 52,646 | -0.01(-0.04%) |
Sep 17, 2018 | 18.94 | 18.96 | 18.91 | 18.91 | 61,664 | -0.05(-0.29%) |
Sep 14, 2018 | 19.04 | 19.04 | 18.86 | 18.96 | 25,841 | +0.04(+0.21%) |
Sep 13, 2018 | 18.94 | 18.97 | 18.91 | 18.92 | 34,517 | -0.02(-0.09%) |
Sep 12, 2018 | 19.03 | 19.03 | 18.90 | 18.94 | 46,078 | +0.01(+0.05%) |
Sep 11, 2018 | 19.01 | 19.01 | 18.90 | 18.93 | 35,215 | +0.01(+0.08%) |
Sep 10, 2018 | 19.03 | 19.03 | 18.90 | 18.92 | 300,249 | -0.04(-0.21%) |
Sep 07, 2018 | 19.04 | 19.06 | 18.86 | 18.96 | 139,365 | +0.00(+0.00%) |
Sep 06, 2018 | 19.09 | 19.09 | 18.95 | 18.96 | 95,302 | -0.07(-0.39%) |
Sep 05, 2018 | 19.02 | 19.18 | 18.99 | 19.03 | 71,904 | -0.07(-0.35%) |
Sep 04, 2018 | 19.18 | 19.18 | 19.10 | 19.10 | 50,266 | -0.09(-0.45%) |
Aug 31, 2018 | 19.18 | 19.18 | 19.18 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 19.20 | 19.20 | 19.10 | 19.17 | 81,368 | +0.02(+0.12%) |
Aug 29, 2018 | 19.19 | 19.19 | 19.11 | 19.15 | 61,284 | +0.04(+0.21%) |
Aug 28, 2018 | 19.12 | 19.14 | 19.06 | 19.11 | 32,343 | +0.04(+0.19%) |
Aug 27, 2018 | 19.14 | 19.17 | 19.02 | 19.07 | 28,301 | +0.03(+0.14%) |
Aug 24, 2018 | 19.09 | 19.09 | 19.02 | 19.05 | 34,070 | +0.01(+0.07%) |
Aug 23, 2018 | 19.01 | 19.07 | 19.01 | 19.04 | 44,552 | +0.02(+0.09%) |
Aug 22, 2018 | 19.07 | 19.07 | 19.02 | 19.02 | 20,087 | -0.02(-0.09%) |
Aug 21, 2018 | 18.94 | 19.05 | 18.94 | 19.03 | 56,182 | +0.02(+0.09%) |
Aug 20, 2018 | 19.07 | 19.07 | 19.00 | 19.02 | 35,299 | +0.09(+0.49%) |
Aug 17, 2018 | 18.86 | 19.06 | 18.86 | 18.92 | 15,813 | +0.06(+0.33%) |
Aug 16, 2018 | 18.95 | 19.13 | 18.86 | 18.86 | 33,521 | -0.05(-0.29%) |
Aug 15, 2018 | 19.00 | 19.00 | 18.89 | 18.92 | 30,808 | +0.02(+0.08%) |
Aug 14, 2018 | 18.84 | 18.93 | 18.84 | 18.90 | 25,930 | +0.01(+0.04%) |
Aug 13, 2018 | 18.91 | 18.91 | 18.85 | 18.89 | 39,148 | +0.04(+0.21%) |
Aug 10, 2018 | 18.89 | 18.91 | 18.85 | 18.85 | 44,998 | -0.05(-0.25%) |
Aug 09, 2018 | 18.85 | 18.91 | 18.85 | 18.90 | 28,183 | +0.01(+0.05%) |
Aug 08, 2018 | 18.86 | 18.90 | 18.86 | 18.89 | 37,927 | +0.02(+0.08%) |
Aug 07, 2018 | 18.88 | 18.97 | 18.88 | 18.88 | 70,990 | +0.02(+0.08%) |
Aug 06, 2018 | 18.91 | 18.96 | 18.86 | 18.86 | 48,631 | -0.06(-0.33%) |
Aug 03, 2018 | 19.01 | 19.01 | 18.92 | 18.92 | 20,956 | -0.05(-0.29%) |
Aug 02, 2018 | 18.94 | 18.98 | 18.92 | 18.98 | 30,151 | +0.02(+0.12%) |
Aug 01, 2018 | 19.00 | 19.02 | 18.95 | 18.96 | 32,060 | -0.06(-0.33%) |
Jul 31, 2018 | 19.04 | 19.05 | 18.98 | 19.02 | 25,798 | -0.08(-0.41%) |
Jul 30, 2018 | 20.39 | 20.39 | 18.98 | 19.10 | 41,317 | +0.05(+0.25%) |
Jul 27, 2018 | 19.41 | 19.45 | 19.00 | 19.05 | 106,581 | -0.00(-0.02%) |
Jul 26, 2018 | 19.05 | 19.10 | 18.98 | 19.05 | 76,770 | -0.03(-0.14%) |
Jul 25, 2018 | 19.03 | 19.05 | 18.98 | 19.08 | 85,601 | +0.00(+0.00%) |
Jul 24, 2018 | 19.08 | 19.10 | 18.96 | 19.08 | 99,251 | +0.04(+0.20%) |
Jul 23, 2018 | 19.13 | 19.13 | 19.03 | 19.04 | 75,657 | -0.12(-0.61%) |
Jul 20, 2018 | 18.99 | 19.16 | 18.96 | 19.16 | 80,859 | +0.15(+0.79%) |
Jul 19, 2018 | 18.99 | 19.03 | 18.95 | 19.01 | 66,449 | +0.06(+0.31%) |
Jul 18, 2018 | 19.06 | 19.06 | 18.95 | 18.95 | 23,120 | -0.02(-0.08%) |
Jul 17, 2018 | 19.01 | 19.03 | 18.94 | 18.96 | 28,059 | -0.07(-0.37%) |
Jul 16, 2018 | 19.13 | 19.13 | 18.98 | 19.03 | 28,751 | -0.03(-0.16%) |
Jul 13, 2018 | 19.06 | 19.10 | 19.02 | 19.06 | 23,980 | -0.02(-0.08%) |
Jul 12, 2018 | 19.06 | 19.13 | 19.06 | 19.08 | 23,427 | -0.07(-0.36%) |
Jul 11, 2018 | 19.17 | 19.17 | 19.06 | 19.15 | 28,845 | +0.01(+0.06%) |
Jul 10, 2018 | 19.20 | 19.20 | 19.13 | 19.14 | 48,690 | +0.02(+0.10%) |
Jul 09, 2018 | 19.20 | 19.12 | 19.12 | 40,727 | -0.03(-0.16%) | |
Jul 06, 2018 | 19.19 | 19.20 | 19.06 | 19.15 | 25,899 | +0.09(+0.45%) |
Jul 05, 2018 | 19.09 | 19.13 | 19.06 | 19.06 | 27,775 | -0.06(-0.32%) |
Jul 03, 2018 | 19.12 | 19.12 | 19.12 | 0 | +0.08(+0.40%) | |
Jul 02, 2018 | 19.05 | 19.05 | 18.89 | 19.05 | 39,881 | +0.07(+0.36%) |
Jun 29, 2018 | 18.89 | 18.98 | 29,414 | +0.07(+0.37%) | ||
Jun 28, 2018 | 18.95 | 18.96 | 18.89 | 18.91 | 36,566 | -0.03(-0.16%) |
Jun 27, 2018 | 18.90 | 18.99 | 18.87 | 18.94 | 34,127 | -0.03(-0.16%) |
Jun 26, 2018 | 19.00 | 19.00 | 18.94 | 18.97 | 41,740 | +0.02(+0.08%) |
Jun 25, 2018 | 18.99 | 18.99 | 18.94 | 18.96 | 47,012 | +0.00(+0.00%) |
Jun 22, 2018 | 18.97 | 18.97 | 18.89 | 18.96 | 25,403 | +0.02(+0.12%) |
Jun 21, 2018 | 18.96 | 18.96 | 18.92 | 18.93 | 28,650 | -0.02(-0.12%) |
Jun 20, 2018 | 19.00 | 19.00 | 18.96 | 18.96 | 27,942 | +0.01(+0.06%) |
Jun 19, 2018 | 18.94 | 18.96 | 18.91 | 18.94 | 28,650 | -0.02(-0.10%) |
Jun 18, 2018 | 18.92 | 18.98 | 18.92 | 18.96 | 34,751 | +0.02(+0.08%) |
Jun 15, 2018 | 19.03 | 18.93 | 18.95 | 52,875 | +0.03(+0.16%) | |
Jun 14, 2018 | 18.94 | 18.98 | 18.91 | 18.92 | 45,320 | +0.01(+0.04%) |
Jun 13, 2018 | 19.05 | 19.05 | 18.89 | 18.91 | 43,879 | -0.04(-0.21%) |
Jun 12, 2018 | 18.98 | 18.98 | 18.89 | 18.95 | 31,119 | +0.00(+0.00%) |
Jun 11, 2018 | 18.94 | 18.99 | 18.94 | 18.95 | 35,245 | -0.05(-0.25%) |
Jun 08, 2018 | 18.93 | 18.99 | 18.93 | 18.99 | 28,595 | +0.04(+0.21%) |
Jun 07, 2018 | 18.95 | 18.99 | 18.92 | 18.96 | 42,687 | +0.04(+0.21%) |
Jun 06, 2018 | 18.92 | 18.92 | 50,818 | -0.02(-0.08%) | ||
Jun 05, 2018 | 18.94 | 18.94 | 18.78 | 18.93 | 41,265 | +0.02(+0.08%) |
Jun 04, 2018 | 18.86 | 18.92 | 18.81 | 18.92 | 48,374 | +0.09(+0.50%) |
Jun 01, 2018 | 18.86 | 18.86 | 18.77 | 18.82 | 43,576 | +0.00(+0.00%) |
May 31, 2018 | 18.72 | 18.82 | 18.72 | 18.82 | 1,518,672 | -0.04(-0.21%) |
May 30, 2018 | 18.86 | 18.86 | 18.77 | 18.86 | 94,660 | +0.06(+0.33%) |
May 29, 2018 | 18.74 | 18.81 | 18.74 | 18.80 | 2,341,385 | -0.03(-0.17%) |
May 25, 2018 | 18.83 | 18.83 | 18.83 | 0 | +0.07(+0.35%) | |
May 24, 2018 | 18.75 | 18.76 | 18.75 | 18.76 | 2,176 | +0.05(+0.29%) |
May 23, 2018 | 18.71 | 18.73 | 18.68 | 18.71 | 18,238 | +0.05(+0.27%) |
May 22, 2018 | 18.72 | 18.72 | 18.66 | 18.66 | 9,012 | -0.04(-0.21%) |
May 21, 2018 | 18.71 | 18.74 | 18.70 | 18.70 | 9,038 | -0.01(-0.04%) |
May 18, 2018 | 18.71 | 18.71 | 18.64 | 18.71 | 7,901 | +0.02(+0.12%) |
May 17, 2018 | 18.80 | 18.80 | 18.68 | 18.68 | 14,963 | +0.02(+0.08%) |
May 16, 2018 | 18.79 | 18.79 | 18.65 | 18.67 | 30,873 | -0.11(-0.58%) |
May 15, 2018 | 18.73 | 18.78 | 18.70 | 18.78 | 7,293 | +0.01(+0.05%) |
May 14, 2018 | 18.88 | 18.88 | 18.76 | 18.77 | 10,410 | -0.02(-0.08%) |
May 11, 2018 | 18.82 | 18.82 | 18.72 | 18.78 | 10,025 | +0.11(+0.58%) |
May 10, 2018 | 18.78 | 18.78 | 18.68 | 18.68 | 9,589 | -0.04(-0.22%) |
May 09, 2018 | 18.78 | 18.78 | 18.65 | 18.72 | 11,574 | +0.05(+0.27%) |
May 08, 2018 | 18.78 | 18.79 | 18.67 | 18.67 | 14,688 | -0.09(-0.48%) |
May 07, 2018 | 18.83 | 18.83 | 18.75 | 18.76 | 8,111 | -0.00(-0.02%) |
May 04, 2018 | 18.81 | 18.81 | 18.74 | 18.76 | 12,663 | +0.09(+0.50%) |
May 03, 2018 | 18.74 | 18.78 | 18.67 | 18.67 | 61,148 | -0.16(-0.85%) |
May 02, 2018 | 18.77 | 18.84 | 18.77 | 18.83 | 14,526 | +0.09(+0.48%) |
May 01, 2018 | 18.82 | 18.89 | 18.71 | 18.74 | 10,200 | -0.05(-0.29%) |
Apr 30, 2018 | 18.88 | 18.88 | 18.79 | 18.79 | 12,625 | +0.02(+0.12%) |
Apr 27, 2018 | 18.83 | 18.83 | 18.74 | 18.77 | 29,081 | -0.07(-0.36%) |
Apr 26, 2018 | 18.85 | 18.89 | 18.79 | 18.84 | 13,151 | +0.07(+0.36%) |
Apr 25, 2018 | 18.89 | 18.89 | 18.69 | 18.77 | 9,025 | -0.13(-0.66%) |
Apr 24, 2018 | 18.82 | 18.89 | 18.81 | 18.89 | 13,755 | +0.03(+0.17%) |
Apr 23, 2018 | 18.91 | 18.91 | 18.86 | 18.86 | 9,117 | +0.04(+0.20%) |
Apr 20, 2018 | 18.90 | 18.93 | 18.82 | 18.82 | 21,140 | -0.06(-0.33%) |
Apr 19, 2018 | 18.92 | 18.95 | 18.85 | 18.89 | 10,827 | -0.04(-0.21%) |
Apr 18, 2018 | 18.96 | 18.96 | 18.90 | 18.92 | 12,857 | +0.05(+0.29%) |
Apr 17, 2018 | 18.92 | 18.94 | 18.84 | 18.87 | 8,755 | -0.05(-0.24%) |
Apr 16, 2018 | 18.90 | 18.92 | 18.90 | 18.92 | 5,912 | +0.04(+0.21%) |
Apr 13, 2018 | 18.93 | 18.93 | 18.86 | 18.88 | 9,294 | +0.01(+0.03%) |
Apr 12, 2018 | 18.89 | 18.91 | 18.86 | 18.87 | 8,338 | -0.01(-0.03%) |
Apr 11, 2018 | 18.91 | 18.91 | 18.82 | 18.88 | 37,753 | -0.03(-0.16%) |
Apr 10, 2018 | 18.89 | 18.94 | 18.89 | 18.91 | 14,923 | +0.02(+0.08%) |
Apr 09, 2018 | 18.96 | 18.96 | 18.88 | 18.89 | 8,355 | +0.02(+0.12%) |
Apr 06, 2018 | 18.93 | 18.93 | 18.85 | 18.87 | 13,734 | -0.04(-0.21%) |
Apr 05, 2018 | 18.94 | 18.94 | 18.92 | 18.91 | 20,826 | -0.02(-0.08%) |
Apr 04, 2018 | 18.93 | 18.93 | 18.85 | 18.92 | 3,910 | -0.08(-0.43%) |
Apr 03, 2018 | 19.11 | 19.11 | 18.96 | 19.01 | 21,624 | -0.04(-0.22%) |
Apr 02, 2018 | 19.10 | 19.11 | 19.04 | 19.05 | 24,062 | -0.01(-0.05%) |
Mar 29, 2018 | 19.06 | 19.06 | 19.06 | 0 | -0.01(-0.07%) | |
Mar 28, 2018 | 19.02 | 19.07 | 19.02 | 19.07 | 19,569 | +0.03(+0.16%) |
Mar 27, 2018 | 19.04 | 19.05 | 19.04 | 19.04 | 5,453 | -0.01(-0.04%) |
Mar 26, 2018 | 19.07 | 19.07 | 19.02 | 19.05 | 3,599 | +0.02(+0.08%) |
Mar 23, 2018 | 19.05 | 19.06 | 18.99 | 19.03 | 21,982 | -0.01(-0.04%) |
Mar 22, 2018 | 19.09 | 19.09 | 19.04 | 19.04 | 18,903 | -0.06(-0.33%) |
Mar 21, 2018 | 19.21 | 19.21 | 19.08 | 19.10 | 4,186 | +0.05(+0.25%) |
Mar 20, 2018 | 19.04 | 19.13 | 19.04 | 19.06 | 11,057 | -0.04(-0.20%) |
Mar 19, 2018 | 19.13 | 19.17 | 19.10 | 19.10 | 4,393 | -0.04(-0.20%) |
Mar 16, 2018 | 19.15 | 19.16 | 19.12 | 19.13 | 11,651 | -0.02(-0.08%) |
Mar 15, 2018 | 19.07 | 19.16 | 19.07 | 19.15 | 18,561 | +0.05(+0.29%) |
Mar 14, 2018 | 19.10 | 19.10 | 19.05 | 19.10 | 1,895 | +0.02(+0.08%) |
Mar 13, 2018 | 19.06 | 19.09 | 19.03 | 19.08 | 3,088 | -0.01(-0.04%) |
Mar 12, 2018 | 19.11 | 19.11 | 19.02 | 19.09 | 29,499 | -0.01(-0.03%) |
Mar 09, 2018 | 19.07 | 19.11 | 19.07 | 19.09 | 19,461 | +0.02(+0.11%) |
Mar 08, 2018 | 19.03 | 19.07 | 19.03 | 19.07 | 4,593 | +0.03(+0.16%) |
Mar 07, 2018 | 19.04 | 22,976 | -0.02(-0.08%) | |||
Mar 06, 2018 | 18.88 | 19.06 | 18.88 | 19.06 | 36,724 | +0.06(+0.34%) |
Mar 05, 2018 | 19.05 | 19.05 | 18.95 | 18.99 | 21,554 | -0.04(-0.22%) |
Mar 02, 2018 | 19.02 | 19.11 | 18.97 | 19.03 | 13,453 | +0.01(+0.04%) |
Mar 01, 2018 | 19.04 | 19.05 | 18.97 | 19.03 | 18,802 | -0.02(-0.08%) |
Feb 28, 2018 | 19.01 | 19.05 | 19.00 | 19.04 | 13,572 | +0.04(+0.21%) |
Feb 27, 2018 | 19.01 | 19.06 | 18.98 | 19.00 | 15,276 | +0.02(+0.12%) |
Feb 26, 2018 | 18.94 | 19.00 | 18.94 | 18.98 | 22,688 | +0.04(+0.21%) |
Feb 23, 2018 | 18.86 | 18.94 | 18.81 | 18.94 | 12,085 | +0.11(+0.58%) |
Feb 22, 2018 | 18.80 | 18.88 | 18.80 | 18.83 | 16,425 | +0.02(+0.12%) |
Feb 21, 2018 | 18.82 | 18.87 | 18.79 | 18.81 | 40,786 | +0.02(+0.11%) |
Feb 20, 2018 | 18.77 | 18.79 | 18.75 | 18.79 | 24,426 | +0.04(+0.21%) |
Feb 16, 2018 | 18.75 | 18.75 | 18.75 | 0 | +0.09(+0.50%) | |
Feb 15, 2018 | 19.07 | 19.07 | 18.62 | 18.65 | 12,653 | -0.01(-0.07%) |
Feb 14, 2018 | 18.70 | 18.70 | 18.63 | 18.67 | 13,932 | -0.04(-0.21%) |
Feb 13, 2018 | 18.71 | 18.71 | 18.65 | 18.71 | 5,617 | +0.05(+0.25%) |
Feb 12, 2018 | 18.64 | 18.68 | 18.64 | 18.66 | 5,532 | +0.05(+0.25%) |
Feb 09, 2018 | 18.58 | 18.62 | 18.48 | 18.61 | 10,365 | +0.04(+0.22%) |
Feb 08, 2018 | 18.68 | 18.68 | 18.56 | 18.57 | 15,125 | -0.11(-0.60%) |
Feb 07, 2018 | 18.69 | 18.67 | 18.68 | 7,184 | +0.02(+0.09%) | |
Feb 06, 2018 | 18.43 | 18.67 | 18.43 | 18.67 | 24,287 | +0.00(+0.00%) |
Feb 05, 2018 | 18.79 | 18.79 | 18.63 | 18.67 | 11,470 | -0.12(-0.66%) |
Feb 02, 2018 | 18.78 | 18.89 | 18.75 | 18.79 | 80,897 | -0.12(-0.66%) |
Feb 01, 2018 | 18.99 | 18.99 | 18.92 | 18.92 | 15,313 | -0.03(-0.16%) |
Jan 31, 2018 | 18.91 | 18.95 | 18.90 | 18.95 | 8,221 | +0.09(+0.45%) |
Jan 30, 2018 | 18.94 | 18.82 | 18.86 | 5,798 | -0.08(-0.41%) | |
Jan 29, 2018 | 19.10 | 19.14 | 18.89 | 18.94 | 32,885 | -0.16(-0.86%) |
Jan 26, 2018 | 19.16 | 19.16 | 19.08 | 19.10 | 35,749 | -0.04(-0.20%) |
Jan 25, 2018 | 19.13 | 19.14 | 19.11 | 19.14 | 21,331 | +0.00(+0.00%) |
Jan 24, 2018 | 19.18 | 19.20 | 19.13 | 19.14 | 26,257 | -0.02(-0.08%) |
Jan 23, 2018 | 19.10 | 19.21 | 19.06 | 19.16 | 34,571 | +0.02(+0.08%) |
Jan 22, 2018 | 19.18 | 19.19 | 19.14 | 19.14 | 31,662 | +0.01(+0.04%) |
Jan 19, 2018 | 19.13 | 19.14 | 19.13 | 19.13 | 7,172 | -0.00(-0.00%) |
Jan 18, 2018 | 19.16 | 19.21 | 19.13 | 19.13 | 24,538 | -0.08(-0.40%) |
Jan 17, 2018 | 19.30 | 19.30 | 19.21 | 19.21 | 20,598 | -0.02(-0.08%) |
Jan 16, 2018 | 19.31 | 19.31 | 19.23 | 19.23 | 38,085 | -0.02(-0.10%) |
Jan 12, 2018 | 19.25 | 19.25 | 19.25 | 0 | +0.01(+0.03%) | |
Jan 11, 2018 | 19.27 | 19.27 | 19.24 | 19.24 | 4,332 | -0.02(-0.09%) |
Jan 10, 2018 | 19.23 | 19.26 | 6,396 | +0.01(+0.04%) | ||
Jan 09, 2018 | 19.24 | 19.30 | 19.24 | 19.25 | 4,486 | -0.04(-0.20%) |
Jan 08, 2018 | 19.30 | 19.30 | 19.25 | 19.29 | 8,534 | +0.04(+0.23%) |
Jan 05, 2018 | 19.24 | 19.26 | 19.22 | 19.24 | 5,821 | +0.03(+0.17%) |
Jan 04, 2018 | 19.30 | 19.30 | 19.18 | 19.21 | 14,603 | +0.00(+0.00%) |
Jan 03, 2018 | 19.14 | 19.25 | 19.13 | 19.21 | 4,587 | +0.11(+0.57%) |