Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 17.45 | 17.48 | 17.39 | 17.41 | 1,738,791 | -0.02(-0.14%) |
Feb 27, 2019 | 17.46 | 17.48 | 17.39 | 17.43 | 1,143,091 | -0.07(-0.42%) |
Feb 26, 2019 | 17.46 | 17.56 | 17.44 | 17.50 | 1,475,215 | +0.00(+0.00%) |
Feb 25, 2019 | 17.59 | 17.59 | 17.50 | 17.50 | 1,486,873 | +0.09(+0.52%) |
Feb 22, 2019 | 17.41 | 17.48 | 17.37 | 17.41 | 1,978,388 | +0.20(+1.14%) |
Feb 21, 2019 | 17.27 | 17.27 | 17.16 | 17.22 | 6,324,879 | -0.07(-0.43%) |
Feb 20, 2019 | 17.28 | 17.37 | 17.26 | 17.29 | 6,559,405 | -0.06(-0.33%) |
Feb 19, 2019 | 17.17 | 17.38 | 17.15 | 17.35 | 1,360,810 | +0.11(+0.62%) |
Feb 15, 2019 | 17.17 | 17.25 | 17.15 | 17.24 | 2,339,518 | +0.27(+1.59%) |
Feb 14, 2019 | 16.97 | 17.04 | 16.92 | 16.97 | 4,741,318 | +0.01(+0.05%) |
Feb 13, 2019 | 17.08 | 17.13 | 16.97 | 16.97 | 2,794,217 | -0.16(-0.91%) |
Feb 12, 2019 | 17.06 | 17.12 | 17.03 | 17.12 | 2,353,492 | +0.17(+1.01%) |
Feb 11, 2019 | 16.97 | 17.01 | 16.93 | 16.95 | 1,817,013 | -0.05(-0.29%) |
Feb 08, 2019 | 16.97 | 17.01 | 16.92 | 17.00 | 2,729,376 | -0.03(-0.19%) |
Feb 07, 2019 | 17.11 | 17.12 | 16.97 | 17.03 | 5,250,764 | -0.01(-0.05%) |
Feb 06, 2019 | 17.08 | 17.12 | 17.01 | 17.04 | 5,701,473 | -0.20(-1.14%) |
Feb 05, 2019 | 17.23 | 17.26 | 17.20 | 17.23 | 9,325,106 | +0.28(+1.64%) |
Feb 04, 2019 | 16.82 | 16.96 | 16.81 | 16.96 | 2,473,687 | +0.14(+0.83%) |
Feb 01, 2019 | 16.83 | 16.89 | 16.79 | 16.82 | 2,319,102 | -0.02(-0.15%) |
Jan 31, 2019 | 16.83 | 16.91 | 16.79 | 16.84 | 2,642,632 | -0.08(-0.48%) |
Jan 30, 2019 | 16.74 | 16.99 | 16.73 | 16.92 | 2,788,591 | +0.27(+1.62%) |
Jan 29, 2019 | 16.70 | 16.72 | 16.64 | 16.65 | 3,776,947 | -0.06(-0.34%) |
Jan 28, 2019 | 16.65 | 16.71 | 16.62 | 16.71 | 2,230,778 | -0.08(-0.49%) |
Jan 25, 2019 | 16.67 | 16.82 | 16.67 | 16.79 | 4,491,380 | +0.29(+1.78%) |
Jan 24, 2019 | 16.49 | 16.54 | 16.45 | 16.50 | 3,202,347 | +0.01(+0.05%) |
Jan 23, 2019 | 16.54 | 16.55 | 16.41 | 16.49 | 2,196,309 | +0.07(+0.45%) |
Jan 22, 2019 | 16.55 | 16.56 | 16.38 | 16.42 | 2,353,606 | -0.42(-2.48%) |
Jan 18, 2019 | 16.81 | 16.85 | 16.76 | 16.83 | 6,398,741 | +0.07(+0.39%) |
Jan 17, 2019 | 16.53 | 16.81 | 16.52 | 16.77 | 3,928,559 | +0.16(+0.94%) |
Jan 16, 2019 | 16.58 | 16.65 | 16.57 | 16.61 | 3,860,989 | +0.04(+0.25%) |
Jan 15, 2019 | 16.52 | 16.61 | 16.50 | 16.57 | 4,748,591 | +0.11(+0.65%) |
Jan 14, 2019 | 16.42 | 16.51 | 16.40 | 16.47 | 2,303,186 | -0.07(-0.40%) |
Jan 11, 2019 | 16.45 | 16.56 | 16.41 | 16.53 | 2,801,993 | +0.00(+0.00%) |
Jan 10, 2019 | 16.45 | 16.53 | 16.43 | 16.53 | 4,228,887 | +0.07(+0.45%) |
Jan 09, 2019 | 16.39 | 16.52 | 16.35 | 16.46 | 6,197,883 | +0.23(+1.41%) |
Jan 08, 2019 | 16.25 | 16.28 | 16.15 | 16.23 | 2,605,483 | +0.12(+0.76%) |
Jan 07, 2019 | 16.00 | 16.16 | 15.98 | 16.11 | 2,453,898 | +0.05(+0.31%) |
Jan 04, 2019 | 15.76 | 16.09 | 15.75 | 16.06 | 3,545,157 | +0.55(+3.53%) |
Jan 03, 2019 | 15.57 | 15.62 | 15.44 | 15.51 | 3,080,663 | -0.11(-0.73%) |
Jan 02, 2019 | 15.40 | 15.65 | 15.37 | 15.62 | 4,158,281 | -0.12(-0.78%) |
Dec 31, 2018 | 15.71 | 15.79 | 15.69 | 15.75 | 3,200,898 | +0.00(+0.00%) |
Dec 28, 2018 | 15.83 | 15.87 | 15.72 | 15.75 | 5,018,038 | +0.11(+0.73%) |
Dec 27, 2018 | 15.44 | 15.63 | 15.35 | 15.63 | 3,235,165 | +0.05(+0.32%) |
Dec 26, 2018 | 15.13 | 15.59 | 15.01 | 15.58 | 5,132,136 | +0.52(+3.42%) |
Dec 24, 2018 | 15.21 | 15.29 | 15.06 | 15.07 | 2,540,987 | -0.01(-0.05%) |
Dec 21, 2018 | 15.29 | 15.43 | 15.06 | 15.08 | 6,581,017 | -0.36(-2.33%) |
Dec 20, 2018 | 15.58 | 15.64 | 15.37 | 15.44 | 3,546,231 | -0.17(-1.10%) |
Dec 19, 2018 | 15.92 | 16.02 | 15.53 | 15.61 | 5,700,438 | -0.18(-1.14%) |
Dec 18, 2018 | 15.84 | 15.93 | 15.71 | 15.79 | 4,121,245 | +0.00(+0.03%) |
Dec 17, 2018 | 15.95 | 15.97 | 15.73 | 15.78 | 3,172,921 | +0.00(+0.00%) |
Dec 14, 2018 | 15.85 | 15.91 | 15.78 | 15.78 | 3,128,422 | -0.28(-1.72%) |
Dec 13, 2018 | 16.11 | 16.15 | 16.04 | 16.06 | 3,210,022 | -0.01(-0.05%) |
Dec 12, 2018 | 16.13 | 16.22 | 16.07 | 16.07 | 4,259,766 | +0.16(+0.99%) |
Dec 11, 2018 | 16.03 | 16.04 | 15.82 | 15.91 | 3,370,978 | +0.13(+0.80%) |
Dec 10, 2018 | 15.81 | 15.85 | 15.65 | 15.78 | 3,014,107 | -0.21(-1.33%) |
Dec 07, 2018 | 16.22 | 16.28 | 15.94 | 16.00 | 5,362,084 | -0.09(-0.59%) |
Dec 06, 2018 | 15.97 | 16.11 | 15.81 | 16.09 | 5,611,498 | -0.13(-0.78%) |
Dec 04, 2018 | 16.60 | 16.60 | 16.21 | 16.22 | 4,410,822 | -0.45(-2.69%) |
Dec 03, 2018 | 16.78 | 16.80 | 16.59 | 16.67 | 3,324,086 | +0.28(+1.73%) |
Nov 30, 2018 | 16.32 | 16.39 | 16.28 | 16.38 | 4,020,516 | -0.17(-1.05%) |
Nov 29, 2018 | 16.57 | 16.64 | 16.52 | 16.55 | 2,601,230 | -0.08(-0.47%) |
Nov 28, 2018 | 16.33 | 16.65 | 16.27 | 16.63 | 2,938,458 | +0.25(+1.54%) |
Nov 27, 2018 | 16.30 | 16.38 | 16.26 | 16.38 | 2,148,188 | -0.01(-0.05%) |
Nov 26, 2018 | 16.33 | 16.39 | 16.30 | 16.39 | 2,637,059 | +0.18(+1.12%) |
Nov 23, 2018 | 16.22 | 16.27 | 16.20 | 16.21 | 1,446,827 | -0.02(-0.15%) |
Nov 21, 2018 | 16.23 | 16.23 | 16.23 | 0 | +0.30(+1.88%) | |
Nov 20, 2018 | 16.11 | 16.13 | 15.92 | 15.93 | 3,461,592 | -0.31(-1.89%) |
Nov 19, 2018 | 16.36 | 16.36 | 16.19 | 16.24 | 2,284,878 | -0.32(-1.90%) |
Nov 16, 2018 | 16.41 | 16.55 | 16.38 | 16.55 | 2,680,724 | +0.06(+0.33%) |
Nov 15, 2018 | 16.33 | 16.55 | 16.30 | 16.50 | 3,696,934 | +0.13(+0.77%) |
Nov 14, 2018 | 16.43 | 16.45 | 16.24 | 16.37 | 3,438,353 | -0.19(-1.14%) |
Nov 13, 2018 | 16.59 | 16.69 | 16.50 | 16.56 | 2,762,611 | -0.02(-0.14%) |
Nov 12, 2018 | 16.76 | 16.77 | 16.55 | 16.59 | 2,430,694 | -0.11(-0.66%) |
Nov 09, 2018 | 16.76 | 16.79 | 16.64 | 16.70 | 3,207,143 | -0.14(-0.84%) |
Nov 08, 2018 | 16.94 | 16.97 | 16.81 | 16.84 | 3,915,008 | -0.06(-0.33%) |
Nov 07, 2018 | 16.85 | 16.91 | 16.80 | 16.89 | 1,432,424 | +0.23(+1.37%) |
Nov 06, 2018 | 16.56 | 16.67 | 16.55 | 16.67 | 2,217,199 | +0.16(+0.95%) |
Nov 05, 2018 | 16.50 | 16.55 | 16.46 | 16.51 | 2,290,837 | +0.06(+0.38%) |
Nov 02, 2018 | 16.50 | 16.57 | 16.33 | 16.44 | 3,242,695 | -0.04(-0.24%) |
Nov 01, 2018 | 16.38 | 16.48 | 16.34 | 16.48 | 2,922,294 | +0.26(+1.60%) |
Oct 31, 2018 | 16.18 | 16.27 | 16.17 | 16.22 | 2,420,099 | +0.13(+0.83%) |
Oct 30, 2018 | 15.93 | 16.11 | 15.92 | 16.09 | 4,553,551 | +0.41(+2.61%) |
Oct 29, 2018 | 15.95 | 15.99 | 15.57 | 15.68 | 3,548,946 | -0.04(-0.25%) |
Oct 26, 2018 | 15.62 | 15.81 | 15.52 | 15.72 | 5,209,085 | -0.10(-0.65%) |
Oct 25, 2018 | 15.74 | 15.89 | 15.67 | 15.82 | 2,150,005 | +0.06(+0.40%) |
Oct 24, 2018 | 16.07 | 16.08 | 15.76 | 15.76 | 4,562,420 | -0.38(-2.34%) |
Oct 23, 2018 | 16.06 | 16.22 | 15.95 | 16.14 | 2,724,909 | -0.17(-1.06%) |
Oct 22, 2018 | 16.37 | 16.39 | 16.27 | 16.31 | 1,904,805 | -0.16(-0.96%) |
Oct 19, 2018 | 16.46 | 16.55 | 16.41 | 16.47 | 2,409,008 | +0.16(+0.97%) |
Oct 18, 2018 | 16.47 | 16.48 | 16.26 | 16.31 | 2,410,049 | -0.15(-0.91%) |
Oct 17, 2018 | 16.49 | 16.53 | 16.37 | 16.46 | 1,792,581 | -0.04(-0.24%) |
Oct 16, 2018 | 16.43 | 16.52 | 16.36 | 16.50 | 1,984,959 | +0.25(+1.55%) |
Oct 15, 2018 | 16.26 | 16.32 | 16.23 | 16.25 | 2,131,865 | +0.03(+0.19%) |
Oct 12, 2018 | 16.33 | 16.33 | 16.06 | 16.22 | 3,753,624 | +0.09(+0.54%) |
Oct 11, 2018 | 16.23 | 16.33 | 15.97 | 16.13 | 7,298,305 | -0.26(-1.59%) |
Oct 10, 2018 | 16.73 | 16.73 | 16.37 | 16.39 | 4,564,001 | -0.35(-2.12%) |
Oct 09, 2018 | 16.64 | 16.77 | 16.63 | 16.74 | 4,116,462 | -0.06(-0.37%) |
Oct 08, 2018 | 16.74 | 16.83 | 16.68 | 16.81 | 3,063,742 | -0.12(-0.70%) |
Oct 05, 2018 | 17.04 | 17.06 | 16.89 | 16.93 | 2,737,607 | -0.07(-0.42%) |
Oct 04, 2018 | 17.10 | 17.12 | 16.93 | 17.00 | 3,120,745 | -0.09(-0.55%) |
Oct 03, 2018 | 17.20 | 17.21 | 17.08 | 17.09 | 3,010,804 | -0.10(-0.60%) |
Oct 02, 2018 | 17.17 | 17.21 | 17.14 | 17.19 | 3,234,106 | -0.20(-1.18%) |
Oct 01, 2018 | 17.37 | 17.45 | 17.36 | 17.40 | 1,615,863 | -0.02(-0.14%) |
Sep 28, 2018 | 17.42 | 17.50 | 17.39 | 17.42 | 2,071,394 | +0.00(+0.00%) |
Sep 27, 2018 | 17.43 | 17.50 | 17.41 | 17.42 | 1,157,393 | -0.08(-0.45%) |
Sep 26, 2018 | 17.48 | 17.66 | 17.47 | 17.50 | 1,693,613 | -0.02(-0.14%) |
Sep 25, 2018 | 17.59 | 17.60 | 17.51 | 17.52 | 1,522,115 | +0.03(+0.18%) |
Sep 24, 2018 | 17.59 | 17.63 | 17.49 | 17.49 | 1,832,594 | -0.07(-0.40%) |
Sep 21, 2018 | 17.59 | 17.64 | 17.56 | 17.56 | 1,929,822 | -0.06(-0.31%) |
Sep 20, 2018 | 17.57 | 17.63 | 17.52 | 17.62 | 1,670,143 | +0.11(+0.63%) |
Sep 19, 2018 | 17.44 | 17.55 | 17.43 | 17.51 | 3,569,810 | +0.08(+0.45%) |
Sep 18, 2018 | 17.34 | 17.45 | 17.33 | 17.43 | 1,892,260 | +0.19(+1.10%) |
Sep 17, 2018 | 17.30 | 17.36 | 17.24 | 17.24 | 1,699,411 | +0.02(+0.14%) |
Sep 14, 2018 | 17.25 | 17.29 | 17.18 | 17.22 | 2,117,230 | -0.02(-0.14%) |
Sep 13, 2018 | 17.30 | 17.30 | 17.17 | 17.24 | 1,928,367 | +0.00(+0.00%) |
Sep 12, 2018 | 17.14 | 17.25 | 17.10 | 17.24 | 2,957,706 | +0.17(+1.01%) |
Sep 11, 2018 | 16.95 | 17.08 | 16.93 | 17.07 | 2,092,641 | +0.05(+0.28%) |
Sep 10, 2018 | 17.05 | 17.07 | 16.97 | 17.02 | 1,590,435 | +0.12(+0.70%) |
Sep 07, 2018 | 16.97 | 17.04 | 16.87 | 16.90 | 2,480,365 | -0.28(-1.65%) |
Sep 06, 2018 | 17.25 | 17.27 | 17.09 | 17.19 | 3,678,997 | -0.18(-1.04%) |
Sep 05, 2018 | 17.41 | 17.44 | 17.30 | 17.37 | 3,027,279 | -0.15(-0.85%) |
Sep 04, 2018 | 17.53 | 17.58 | 17.47 | 17.52 | 3,535,201 | -0.20(-1.11%) |
Aug 31, 2018 | 17.71 | 17.71 | 17.71 | 0 | -0.17(-0.97%) | |
Aug 30, 2018 | 17.96 | 18.00 | 17.86 | 17.89 | 1,745,425 | -0.19(-1.05%) |
Aug 29, 2018 | 18.00 | 18.10 | 17.96 | 18.08 | 1,941,658 | +0.17(+0.97%) |
Aug 28, 2018 | 18.00 | 18.03 | 17.90 | 17.90 | 3,041,396 | -0.01(-0.04%) |
Aug 27, 2018 | 17.79 | 17.93 | 17.79 | 17.91 | 3,643,902 | +0.17(+0.98%) |
Aug 24, 2018 | 17.71 | 17.78 | 17.68 | 17.74 | 1,930,838 | +0.16(+0.90%) |
Aug 23, 2018 | 17.61 | 17.67 | 17.57 | 17.58 | 2,172,617 | -0.34(-1.89%) |
Aug 22, 2018 | 17.93 | 17.96 | 17.86 | 17.92 | 2,276,923 | -0.05(-0.26%) |
Aug 21, 2018 | 18.00 | 18.05 | 17.95 | 17.96 | 1,726,433 | -0.17(-0.91%) |
Aug 20, 2018 | 18.07 | 18.15 | 18.05 | 18.13 | 1,559,633 | +0.02(+0.09%) |
Aug 17, 2018 | 17.94 | 18.16 | 17.92 | 18.11 | 4,633,528 | +0.24(+1.37%) |
Aug 16, 2018 | 17.85 | 17.94 | 17.84 | 17.87 | 1,634,118 | +0.22(+1.25%) |
Aug 15, 2018 | 17.69 | 17.70 | 17.52 | 17.65 | 3,174,155 | -0.02(-0.13%) |
Aug 14, 2018 | 17.70 | 17.71 | 17.60 | 17.67 | 3,254,506 | +0.07(+0.40%) |
Aug 13, 2018 | 17.70 | 17.73 | 17.57 | 17.60 | 1,792,658 | -0.10(-0.58%) |
Aug 10, 2018 | 17.70 | 17.77 | 17.66 | 17.70 | 2,182,874 | -0.29(-1.62%) |
Aug 09, 2018 | 18.10 | 18.12 | 17.98 | 18.00 | 1,733,791 | -0.04(-0.22%) |
Aug 08, 2018 | 17.95 | 18.08 | 17.93 | 18.04 | 1,091,428 | +0.09(+0.53%) |
Aug 07, 2018 | 18.00 | 18.04 | 17.92 | 17.94 | 1,769,527 | +0.06(+0.31%) |
Aug 06, 2018 | 17.87 | 17.93 | 17.84 | 17.89 | 1,117,316 | -0.01(-0.04%) |
Aug 03, 2018 | 17.79 | 17.90 | 17.79 | 17.89 | 2,722,625 | +0.05(+0.26%) |
Aug 02, 2018 | 17.77 | 17.86 | 17.76 | 17.85 | 2,354,868 | -0.06(-0.31%) |
Aug 01, 2018 | 17.97 | 17.97 | 17.87 | 17.90 | 2,581,742 | -0.15(-0.83%) |
Jul 31, 2018 | 18.11 | 18.15 | 18.04 | 18.05 | 3,070,167 | +0.08(+0.44%) |
Jul 30, 2018 | 18.02 | 18.04 | 17.97 | 17.97 | 3,581,514 | -0.02(-0.09%) |
Jul 27, 2018 | 18.04 | 18.08 | 17.95 | 17.99 | 1,285,193 | +0.10(+0.57%) |
Jul 26, 2018 | 17.90 | 17.95 | 17.87 | 17.89 | 1,618,172 | -0.18(-1.00%) |
Jul 25, 2018 | 17.89 | 18.09 | 17.85 | 18.07 | 1,618,647 | +0.06(+0.31%) |
Jul 24, 2018 | 18.00 | 18.07 | 17.96 | 18.01 | 2,474,949 | +0.20(+1.11%) |
Jul 23, 2018 | 17.84 | 17.85 | 17.78 | 17.82 | 1,090,620 | -0.17(-0.96%) |
Jul 20, 2018 | 17.97 | 18.02 | 17.94 | 17.99 | 3,363,182 | +0.20(+1.11%) |
Jul 19, 2018 | 17.74 | 17.88 | 17.72 | 17.79 | 1,763,131 | -0.10(-0.57%) |
Jul 18, 2018 | 17.82 | 17.93 | 17.79 | 17.89 | 2,035,037 | +0.10(+0.57%) |
Jul 17, 2018 | 17.76 | 17.82 | 17.73 | 17.79 | 3,594,159 | -0.07(-0.40%) |
Jul 16, 2018 | 17.92 | 17.92 | 17.81 | 17.86 | 4,564,580 | -0.12(-0.66%) |
Jul 13, 2018 | 17.93 | 17.98 | 17.89 | 17.98 | 1,465,458 | -0.06(-0.35%) |
Jul 12, 2018 | 18.00 | 18.05 | 17.94 | 18.04 | 1,845,280 | +0.34(+1.91%) |
Jul 11, 2018 | 17.84 | 17.89 | 17.67 | 17.70 | 4,557,689 | -0.44(-2.43%) |
Jul 10, 2018 | 18.10 | 18.16 | 18.08 | 18.15 | 1,911,514 | -0.10(-0.56%) |
Jul 09, 2018 | 18.21 | 18.26 | 18.17 | 18.25 | 2,446,818 | +0.15(+0.83%) |
Jul 06, 2018 | 17.93 | 18.11 | 17.93 | 18.10 | 3,016,468 | +0.24(+1.37%) |
Jul 05, 2018 | 17.84 | 17.86 | 17.77 | 17.85 | 1,368,966 | +0.19(+1.07%) |
Jul 03, 2018 | 17.67 | 17.67 | 17.67 | 0 | +0.09(+0.54%) | |
Jul 02, 2018 | 17.51 | 17.60 | 17.50 | 17.57 | 2,711,821 | -0.24(-1.33%) |
Jun 29, 2018 | 17.82 | 17.81 | 2,091,243 | +0.09(+0.53%) | ||
Jun 28, 2018 | 17.59 | 17.74 | 17.58 | 17.71 | 3,567,622 | +0.24(+1.35%) |
Jun 27, 2018 | 17.64 | 17.76 | 17.46 | 17.48 | 4,546,246 | -0.16(-0.89%) |
Jun 26, 2018 | 17.64 | 17.67 | 17.55 | 17.63 | 2,168,023 | +0.13(+0.72%) |
Jun 25, 2018 | 17.66 | 17.67 | 17.47 | 17.51 | 4,050,966 | -0.36(-2.03%) |
Jun 22, 2018 | 17.91 | 17.93 | 17.82 | 17.87 | 2,042,508 | +0.25(+1.43%) |
Jun 21, 2018 | 17.67 | 17.70 | 17.60 | 17.62 | 2,752,699 | +0.06(+0.36%) |
Jun 20, 2018 | 17.58 | 17.59 | 17.48 | 17.56 | 2,814,094 | +0.17(+1.00%) |
Jun 19, 2018 | 17.40 | 17.26 | 17.38 | 3,395,509 | -0.14(-0.80%) | |
Jun 18, 2018 | 17.44 | 17.53 | 17.41 | 17.52 | 3,566,042 | +0.15(+0.84%) |
Jun 15, 2018 | 17.36 | 17.34 | 17.38 | 3,479,787 | +0.02(+0.09%) | |
Jun 14, 2018 | 17.51 | 17.51 | 17.36 | 17.36 | 2,013,468 | -0.16(-0.93%) |
Jun 13, 2018 | 17.55 | 17.62 | 17.42 | 17.52 | 1,672,476 | -0.02(-0.13%) |
Jun 12, 2018 | 17.64 | 17.66 | 17.53 | 17.55 | 1,086,463 | -0.23(-1.30%) |
Jun 11, 2018 | 17.71 | 17.80 | 17.70 | 17.78 | 839,422 | +0.09(+0.52%) |
Jun 08, 2018 | 17.67 | 17.71 | 17.63 | 17.68 | 1,667,575 | -0.01(-0.04%) |
Jun 07, 2018 | 17.82 | 17.84 | 17.67 | 17.69 | 1,595,872 | -0.14(-0.78%) |
Jun 06, 2018 | 17.83 | 17.69 | 17.83 | 1,642,108 | +0.25(+1.41%) | |
Jun 05, 2018 | 17.62 | 17.62 | 17.55 | 17.58 | 2,616,692 | -0.08(-0.44%) |
Jun 04, 2018 | 17.71 | 17.74 | 17.62 | 17.66 | 1,451,350 | +0.11(+0.62%) |
Jun 01, 2018 | 17.50 | 17.55 | 17.43 | 17.55 | 2,144,983 | +0.12(+0.66%) |
May 31, 2018 | 17.56 | 17.58 | 17.42 | 17.44 | 1,993,587 | -0.16(-0.92%) |
May 30, 2018 | 17.43 | 17.60 | 17.40 | 17.60 | 1,582,785 | +0.38(+2.20%) |
May 29, 2018 | 17.33 | 17.37 | 17.17 | 17.22 | 2,722,945 | -0.24(-1.37%) |
May 25, 2018 | 17.46 | 17.46 | 17.46 | 0 | -0.11(-0.62%) | |
May 24, 2018 | 17.56 | 17.59 | 17.45 | 17.57 | 1,231,375 | +0.02(+0.13%) |
May 23, 2018 | 17.47 | 17.55 | 17.45 | 17.55 | 1,626,013 | -0.09(-0.53%) |
May 22, 2018 | 17.75 | 17.76 | 17.62 | 17.64 | 1,476,473 | -0.12(-0.70%) |
May 21, 2018 | 17.67 | 17.76 | 17.67 | 17.76 | 1,407,143 | +0.22(+1.28%) |
May 18, 2018 | 17.56 | 17.59 | 17.53 | 17.54 | 1,414,905 | -0.12(-0.70%) |
May 17, 2018 | 17.65 | 17.71 | 17.60 | 17.66 | 1,411,268 | +0.02(+0.13%) |
May 16, 2018 | 17.60 | 17.68 | 17.58 | 17.64 | 1,834,553 | +0.16(+0.93%) |
May 15, 2018 | 17.48 | 17.53 | 17.42 | 17.48 | 1,878,627 | -0.22(-1.22%) |
May 14, 2018 | 17.75 | 17.78 | 17.68 | 17.69 | 1,446,126 | +0.04(+0.22%) |
May 11, 2018 | 17.66 | 17.70 | 17.63 | 17.65 | 1,360,566 | -0.02(-0.13%) |
May 10, 2018 | 17.58 | 17.68 | 17.53 | 17.68 | 1,328,192 | +0.21(+1.19%) |
May 09, 2018 | 17.37 | 17.47 | 17.37 | 17.47 | 1,494,319 | +0.08(+0.44%) |
May 08, 2018 | 17.34 | 17.39 | 17.30 | 17.39 | 1,752,438 | -0.08(-0.44%) |
May 07, 2018 | 17.45 | 17.53 | 17.44 | 17.47 | 1,538,279 | -0.09(-0.53%) |
May 04, 2018 | 17.32 | 17.58 | 17.30 | 17.56 | 1,654,935 | +0.02(+0.13%) |
May 03, 2018 | 17.48 | 17.58 | 17.33 | 17.54 | 2,369,674 | +0.16(+0.93%) |
May 02, 2018 | 17.38 | 17.51 | 17.33 | 17.38 | 1,613,621 | +0.15(+0.85%) |
May 01, 2018 | 17.21 | 17.24 | 17.14 | 17.23 | 1,552,817 | +0.09(+0.50%) |
Apr 30, 2018 | 17.24 | 17.28 | 17.14 | 17.14 | 4,242,468 | -0.15(-0.85%) |
Apr 27, 2018 | 17.21 | 17.29 | 17.18 | 17.29 | 1,724,427 | +0.10(+0.58%) |
Apr 26, 2018 | 17.17 | 17.21 | 17.12 | 17.19 | 949,074 | +0.08(+0.50%) |
Apr 25, 2018 | 17.07 | 17.15 | 17.01 | 17.11 | 1,857,975 | -0.03(-0.18%) |
Apr 24, 2018 | 17.31 | 17.33 | 17.11 | 17.14 | 1,983,603 | +0.00(+0.00%) |
Apr 23, 2018 | 17.21 | 17.21 | 17.11 | 17.14 | 1,934,955 | +0.01(+0.05%) |
Apr 20, 2018 | 17.18 | 17.19 | 17.10 | 17.13 | 3,034,800 | -0.18(-1.03%) |
Apr 19, 2018 | 17.41 | 17.45 | 17.26 | 17.31 | 2,481,707 | -0.19(-1.06%) |
Apr 18, 2018 | 17.44 | 17.51 | 17.41 | 17.49 | 2,086,868 | +0.10(+0.58%) |
Apr 17, 2018 | 17.34 | 17.43 | 17.32 | 17.39 | 1,890,540 | +0.02(+0.13%) |
Apr 16, 2018 | 17.32 | 17.40 | 17.31 | 17.37 | 3,639,047 | +0.08(+0.45%) |
Apr 13, 2018 | 17.41 | 17.43 | 17.25 | 17.29 | 1,586,155 | +0.00(+0.00%) |
Apr 12, 2018 | 17.28 | 17.34 | 17.27 | 17.29 | 1,757,192 | +0.05(+0.31%) |
Apr 11, 2018 | 17.21 | 17.33 | 17.21 | 17.24 | 1,682,035 | -0.12(-0.67%) |
Apr 10, 2018 | 17.28 | 17.39 | 17.25 | 17.35 | 4,715,061 | +0.31(+1.81%) |
Apr 09, 2018 | 17.03 | 17.18 | 17.00 | 17.04 | 2,788,047 | +0.19(+1.15%) |
Apr 06, 2018 | 17.03 | 17.10 | 16.82 | 16.85 | 3,210,256 | -0.19(-1.13%) |
Apr 05, 2018 | 17.00 | 17.11 | 16.90 | 17.04 | 4,830,082 | +0.02(+0.09%) |
Apr 04, 2018 | 16.79 | 17.06 | 16.78 | 17.03 | 4,241,986 | +0.12(+0.69%) |
Apr 03, 2018 | 16.83 | 16.95 | 16.79 | 16.91 | 3,834,691 | +0.19(+1.15%) |
Apr 02, 2018 | 16.90 | 17.00 | 16.64 | 16.72 | 5,192,390 | -0.29(-1.73%) |
Mar 29, 2018 | 17.01 | 17.01 | 17.01 | 0 | +0.14(+0.82%) | |
Mar 28, 2018 | 16.92 | 17.03 | 16.84 | 16.87 | 4,959,418 | +0.01(+0.05%) |
Mar 27, 2018 | 17.13 | 17.14 | 16.81 | 16.87 | 4,010,174 | -0.33(-1.93%) |
Mar 26, 2018 | 17.10 | 17.21 | 16.94 | 17.20 | 4,566,803 | +0.30(+1.78%) |
Mar 23, 2018 | 17.21 | 17.23 | 16.90 | 16.90 | 5,172,571 | -0.22(-1.31%) |
Mar 22, 2018 | 17.28 | 17.34 | 17.12 | 17.12 | 4,167,554 | -0.45(-2.55%) |
Mar 21, 2018 | 17.39 | 17.62 | 17.37 | 17.57 | 2,340,383 | +0.18(+1.02%) |
Mar 20, 2018 | 17.41 | 17.45 | 17.35 | 17.39 | 2,741,860 | -0.06(-0.35%) |
Mar 19, 2018 | 17.49 | 17.51 | 17.33 | 17.45 | 2,121,856 | -0.14(-0.79%) |
Mar 16, 2018 | 17.63 | 17.68 | 17.59 | 17.59 | 1,503,943 | -0.06(-0.35%) |
Mar 15, 2018 | 17.74 | 17.77 | 17.62 | 17.65 | 1,428,357 | -0.19(-1.08%) |
Mar 14, 2018 | 17.96 | 17.96 | 17.79 | 17.85 | 2,389,595 | +0.08(+0.43%) |
Mar 13, 2018 | 18.00 | 18.03 | 17.73 | 17.77 | 2,201,665 | -0.23(-1.29%) |
Mar 12, 2018 | 17.98 | 18.04 | 17.94 | 18.00 | 2,480,005 | -0.01(-0.04%) |
Mar 09, 2018 | 17.85 | 18.02 | 17.84 | 18.01 | 2,280,554 | +0.32(+1.79%) |
Mar 08, 2018 | 17.70 | 17.74 | 17.58 | 17.69 | 2,814,654 | +0.02(+0.13%) |
Mar 07, 2018 | 17.71 | 17.52 | 17.67 | 3,284,853 | -0.12(-0.65%) | |
Mar 06, 2018 | 17.83 | 17.88 | 17.73 | 17.79 | 2,180,022 | +0.14(+0.79%) |
Mar 05, 2018 | 17.41 | 17.67 | 17.38 | 17.65 | 2,533,689 | +0.08(+0.44%) |
Mar 02, 2018 | 17.43 | 17.58 | 17.36 | 17.57 | 3,126,721 | +0.05(+0.31%) |