Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.51 | 18.55 | 18.47 | 18.55 | 45,948 | +0.02(+0.08%) |
Feb 27, 2019 | 18.53 | 18.54 | 18.47 | 18.54 | 57,414 | +0.02(+0.08%) |
Feb 26, 2019 | 18.59 | 18.59 | 18.48 | 18.52 | 68,694 | +0.02(+0.13%) |
Feb 25, 2019 | 18.55 | 18.55 | 18.48 | 18.50 | 46,250 | -0.01(-0.04%) |
Feb 22, 2019 | 18.58 | 18.58 | 18.46 | 18.51 | 82,979 | +0.06(+0.34%) |
Feb 21, 2019 | 18.61 | 18.61 | 18.27 | 18.44 | 202,710 | -0.05(-0.29%) |
Feb 20, 2019 | 18.40 | 18.54 | 18.40 | 18.50 | 59,829 | +0.01(+0.04%) |
Feb 19, 2019 | 18.51 | 18.57 | 18.41 | 18.49 | 118,284 | +0.00(+0.02%) |
Feb 15, 2019 | 18.37 | 18.49 | 18.37 | 18.49 | 40,197 | +0.03(+0.19%) |
Feb 14, 2019 | 18.41 | 18.56 | 18.32 | 18.45 | 391,365 | +0.07(+0.38%) |
Feb 13, 2019 | 18.32 | 18.47 | 18.26 | 18.38 | 78,371 | +0.02(+0.13%) |
Feb 12, 2019 | 18.24 | 18.36 | 18.22 | 18.36 | 41,391 | +0.12(+0.68%) |
Feb 11, 2019 | 18.21 | 18.27 | 18.18 | 18.24 | 112,371 | +0.00(+0.02%) |
Feb 08, 2019 | 18.26 | 18.26 | 18.21 | 18.23 | 36,965 | +0.00(+0.02%) |
Feb 07, 2019 | 18.24 | 18.34 | 18.20 | 18.23 | 38,823 | -0.03(-0.17%) |
Feb 06, 2019 | 18.26 | 18.38 | 18.25 | 18.26 | 35,904 | -0.03(-0.17%) |
Feb 05, 2019 | 18.44 | 18.44 | 18.27 | 18.29 | 104,767 | -0.09(-0.49%) |
Feb 04, 2019 | 18.48 | 18.48 | 18.34 | 18.38 | 49,741 | +0.02(+0.11%) |
Feb 01, 2019 | 18.33 | 18.53 | 18.31 | 18.36 | 495,551 | -0.03(-0.17%) |
Jan 31, 2019 | 18.43 | 18.44 | 18.35 | 18.39 | 69,059 | +0.12(+0.68%) |
Jan 30, 2019 | 18.22 | 18.56 | 18.15 | 18.27 | 54,404 | +0.04(+0.21%) |
Jan 29, 2019 | 18.12 | 18.28 | 18.12 | 18.23 | 79,595 | +0.05(+0.26%) |
Jan 28, 2019 | 18.10 | 18.19 | 18.08 | 18.18 | 72,162 | -0.03(-0.19%) |
Jan 25, 2019 | 18.05 | 18.26 | 18.05 | 18.22 | 71,217 | +0.13(+0.71%) |
Jan 24, 2019 | 18.14 | 18.17 | 18.05 | 18.09 | 54,991 | +0.01(+0.04%) |
Jan 23, 2019 | 17.99 | 18.10 | 17.95 | 18.08 | 108,677 | +0.09(+0.47%) |
Jan 22, 2019 | 18.32 | 18.32 | 17.99 | 18.00 | 117,956 | -0.02(-0.13%) |
Jan 18, 2019 | 18.21 | 18.31 | 18.02 | 18.02 | 102,238 | +0.02(+0.09%) |
Jan 17, 2019 | 17.94 | 18.45 | 17.94 | 18.00 | 75,737 | +0.01(+0.04%) |
Jan 16, 2019 | 18.30 | 18.30 | 17.98 | 18.00 | 86,744 | +0.00(+0.00%) |
Jan 15, 2019 | 18.13 | 18.13 | 17.99 | 18.00 | 81,119 | -0.04(-0.21%) |
Jan 14, 2019 | 18.17 | 18.18 | 17.99 | 18.03 | 103,667 | +0.01(+0.04%) |
Jan 11, 2019 | 17.82 | 18.03 | 17.82 | 18.03 | 57,517 | +0.10(+0.56%) |
Jan 10, 2019 | 17.87 | 17.96 | 17.84 | 17.93 | 62,628 | +0.03(+0.17%) |
Jan 09, 2019 | 17.88 | 17.95 | 17.86 | 17.90 | 50,485 | -0.02(-0.12%) |
Jan 08, 2019 | 17.95 | 17.95 | 17.82 | 17.92 | 81,923 | +0.06(+0.35%) |
Jan 07, 2019 | 17.76 | 17.95 | 17.76 | 17.86 | 68,734 | +0.05(+0.26%) |
Jan 04, 2019 | 17.69 | 17.81 | 17.67 | 17.81 | 73,544 | +0.21(+1.19%) |
Jan 03, 2019 | 17.37 | 17.62 | 17.37 | 17.60 | 121,328 | +0.04(+0.22%) |
Jan 02, 2019 | 17.25 | 17.58 | 17.25 | 17.56 | 35,297 | +0.12(+0.71%) |
Dec 31, 2018 | 17.93 | 17.93 | 17.21 | 17.44 | 158,979 | +0.13(+0.76%) |
Dec 28, 2018 | 17.02 | 17.32 | 17.02 | 17.31 | 139,074 | +0.17(+0.99%) |
Dec 27, 2018 | 17.03 | 17.20 | 17.01 | 17.14 | 180,872 | +0.00(+0.00%) |
Dec 26, 2018 | 17.27 | 17.27 | 17.01 | 17.14 | 165,947 | +0.01(+0.04%) |
Dec 24, 2018 | 17.07 | 17.16 | 17.01 | 17.13 | 142,564 | -0.01(-0.04%) |
Dec 21, 2018 | 17.38 | 17.38 | 17.13 | 17.14 | 526,829 | -0.10(-0.58%) |
Dec 20, 2018 | 17.54 | 17.54 | 17.14 | 17.24 | 418,162 | -0.05(-0.27%) |
Dec 19, 2018 | 17.32 | 17.49 | 17.28 | 17.28 | 426,027 | -0.12(-0.70%) |
Dec 18, 2018 | 17.55 | 17.56 | 17.11 | 17.41 | 374,552 | -0.04(-0.23%) |
Dec 17, 2018 | 17.49 | 17.55 | 17.43 | 17.45 | 145,200 | -0.12(-0.70%) |
Dec 14, 2018 | 17.63 | 17.63 | 17.50 | 17.57 | 154,068 | +0.00(+0.02%) |
Dec 13, 2018 | 17.73 | 17.73 | 17.49 | 17.57 | 98,042 | -0.03(-0.15%) |
Dec 12, 2018 | 17.75 | 17.75 | 17.54 | 17.59 | 228,705 | +0.09(+0.53%) |
Dec 11, 2018 | 17.76 | 17.76 | 17.50 | 17.50 | 140,483 | +0.02(+0.13%) |
Dec 10, 2018 | 17.52 | 17.60 | 17.43 | 17.48 | 84,185 | -0.10(-0.59%) |
Dec 07, 2018 | 17.64 | 17.70 | 17.48 | 17.58 | 95,775 | +0.03(+0.20%) |
Dec 06, 2018 | 17.74 | 17.74 | 17.38 | 17.55 | 1,058,899 | -0.10(-0.57%) |
Dec 04, 2018 | 17.79 | 17.83 | 17.59 | 17.65 | 276,857 | -0.24(-1.34%) |
Dec 03, 2018 | 18.22 | 18.22 | 17.77 | 17.89 | 101,195 | +0.10(+0.56%) |
Nov 30, 2018 | 18.03 | 18.03 | 17.78 | 17.79 | 113,482 | -0.05(-0.26%) |
Nov 29, 2018 | 18.44 | 18.44 | 17.83 | 17.83 | 75,486 | -0.02(-0.09%) |
Nov 28, 2018 | 18.22 | 18.22 | 17.82 | 17.85 | 80,699 | -0.01(-0.04%) |
Nov 27, 2018 | 17.93 | 17.93 | 17.83 | 17.86 | 57,367 | -0.05(-0.30%) |
Nov 26, 2018 | 18.16 | 18.16 | 17.87 | 17.91 | 45,472 | -0.02(-0.13%) |
Nov 23, 2018 | 18.00 | 18.00 | 17.87 | 17.93 | 30,374 | +0.01(+0.04%) |
Nov 21, 2018 | 17.93 | 17.93 | 17.93 | 0 | +0.06(+0.35%) | |
Nov 20, 2018 | 18.57 | 18.57 | 17.86 | 17.86 | 935,482 | -0.12(-0.69%) |
Nov 19, 2018 | 18.15 | 18.15 | 17.99 | 17.99 | 26,601 | -0.02(-0.13%) |
Nov 16, 2018 | 17.99 | 18.07 | 17.99 | 18.01 | 79,489 | -0.02(-0.13%) |
Nov 15, 2018 | 18.17 | 18.17 | 18.01 | 18.03 | 73,237 | -0.10(-0.55%) |
Nov 14, 2018 | 18.09 | 18.24 | 18.09 | 18.14 | 25,637 | +0.02(+0.13%) |
Nov 13, 2018 | 18.07 | 18.24 | 18.07 | 18.11 | 38,184 | -0.01(-0.04%) |
Nov 12, 2018 | 18.23 | 18.23 | 18.10 | 18.12 | 37,238 | -0.05(-0.26%) |
Nov 09, 2018 | 18.26 | 18.26 | 18.12 | 18.17 | 47,693 | +0.05(+0.26%) |
Nov 08, 2018 | 18.07 | 18.19 | 18.05 | 18.12 | 806,087 | -0.07(-0.38%) |
Nov 07, 2018 | 18.10 | 18.22 | 18.10 | 18.19 | 27,097 | +0.06(+0.34%) |
Nov 06, 2018 | 18.10 | 18.16 | 18.10 | 18.13 | 43,022 | +0.01(+0.07%) |
Nov 05, 2018 | 18.11 | 18.18 | 18.04 | 18.11 | 90,500 | -0.07(-0.41%) |
Nov 02, 2018 | 18.27 | 18.27 | 18.12 | 18.19 | 40,585 | -0.06(-0.34%) |
Nov 01, 2018 | 18.19 | 18.27 | 18.15 | 18.25 | 214,247 | +0.01(+0.08%) |
Oct 31, 2018 | 18.18 | 18.24 | 18.14 | 18.24 | 34,158 | +0.02(+0.14%) |
Oct 30, 2018 | 18.20 | 18.24 | 18.11 | 18.21 | 60,641 | +0.02(+0.08%) |
Oct 29, 2018 | 18.17 | 18.24 | 18.17 | 18.20 | 128,557 | +0.01(+0.04%) |
Oct 26, 2018 | 18.18 | 18.20 | 18.07 | 18.19 | 63,979 | -0.05(-0.25%) |
Oct 25, 2018 | 18.17 | 18.25 | 18.11 | 18.24 | 86,539 | +0.02(+0.13%) |
Oct 24, 2018 | 18.22 | 18.24 | 18.21 | 18.21 | 29,566 | -0.01(-0.04%) |
Oct 23, 2018 | 18.23 | 18.24 | 18.18 | 18.22 | 45,378 | -0.01(-0.07%) |
Oct 22, 2018 | 18.26 | 18.26 | 18.17 | 18.23 | 30,031 | +0.04(+0.20%) |
Oct 19, 2018 | 18.10 | 18.29 | 18.10 | 18.20 | 32,571 | +0.06(+0.34%) |
Oct 18, 2018 | 18.13 | 18.14 | 18.10 | 18.14 | 25,781 | -0.02(-0.08%) |
Oct 17, 2018 | 18.08 | 18.15 | 18.08 | 18.15 | 34,165 | +0.01(+0.06%) |
Oct 16, 2018 | 18.07 | 18.15 | 18.07 | 18.14 | 44,025 | +0.06(+0.31%) |
Oct 15, 2018 | 18.14 | 18.14 | 18.05 | 18.08 | 55,081 | +0.03(+0.19%) |
Oct 12, 2018 | 18.22 | 18.22 | 18.03 | 18.05 | 55,578 | -0.09(-0.51%) |
Oct 11, 2018 | 18.17 | 18.23 | 18.07 | 18.14 | 205,471 | +0.03(+0.17%) |
Oct 10, 2018 | 18.10 | 18.16 | 18.04 | 18.11 | 118,388 | -0.05(-0.26%) |
Oct 09, 2018 | 18.07 | 18.29 | 18.07 | 18.16 | 33,268 | +0.01(+0.04%) |
Oct 08, 2018 | 18.17 | 18.19 | 18.10 | 18.15 | 82,282 | -0.09(-0.49%) |
Oct 05, 2018 | 18.26 | 18.26 | 18.17 | 18.24 | 79,489 | +0.02(+0.11%) |
Oct 04, 2018 | 18.38 | 18.45 | 18.20 | 18.22 | 872,646 | -0.13(-0.72%) |
Oct 03, 2018 | 18.53 | 18.54 | 18.26 | 18.35 | 105,473 | -0.21(-1.13%) |
Oct 02, 2018 | 18.65 | 18.69 | 18.56 | 18.56 | 171,224 | -0.01(-0.04%) |
Oct 01, 2018 | 18.71 | 18.71 | 18.57 | 18.57 | 82,801 | -0.13(-0.72%) |
Sep 28, 2018 | 18.64 | 18.80 | 18.64 | 18.70 | 79,489 | +0.00(+0.02%) |
Sep 27, 2018 | 18.69 | 18.79 | 18.63 | 18.70 | 73,191 | -0.03(-0.17%) |
Sep 26, 2018 | 18.80 | 18.80 | 18.69 | 18.73 | 32,394 | +0.08(+0.40%) |
Sep 25, 2018 | 18.86 | 18.86 | 18.65 | 18.66 | 69,572 | -0.10(-0.52%) |
Sep 24, 2018 | 18.73 | 18.77 | 18.73 | 18.75 | 30,387 | -0.02(-0.08%) |
Sep 21, 2018 | 18.79 | 18.82 | 18.74 | 18.77 | 39,680 | +0.05(+0.24%) |
Sep 20, 2018 | 18.74 | 18.75 | 18.71 | 18.72 | 48,073 | -0.01(-0.08%) |
Sep 19, 2018 | 18.78 | 18.84 | 18.73 | 18.74 | 44,730 | -0.06(-0.33%) |
Sep 18, 2018 | 18.80 | 18.92 | 18.78 | 18.80 | 52,927 | -0.01(-0.04%) |
Sep 17, 2018 | 18.84 | 18.86 | 18.81 | 18.81 | 61,992 | -0.05(-0.29%) |
Sep 14, 2018 | 18.94 | 18.94 | 18.76 | 18.86 | 25,979 | +0.04(+0.21%) |
Sep 13, 2018 | 18.84 | 18.87 | 18.81 | 18.82 | 34,701 | -0.02(-0.09%) |
Sep 12, 2018 | 18.92 | 18.92 | 18.80 | 18.84 | 46,323 | +0.01(+0.05%) |
Sep 11, 2018 | 18.91 | 18.91 | 18.80 | 18.83 | 35,403 | +0.01(+0.08%) |
Sep 10, 2018 | 18.93 | 18.93 | 18.80 | 18.82 | 301,850 | -0.04(-0.21%) |
Sep 07, 2018 | 18.94 | 18.96 | 18.76 | 18.85 | 140,108 | +0.00(+0.00%) |
Sep 06, 2018 | 18.99 | 18.99 | 18.85 | 18.85 | 95,810 | -0.07(-0.39%) |
Sep 05, 2018 | 18.92 | 19.08 | 18.89 | 18.93 | 72,287 | -0.07(-0.35%) |
Sep 04, 2018 | 19.08 | 19.08 | 18.99 | 18.99 | 50,534 | -0.09(-0.45%) |
Aug 31, 2018 | 19.08 | 19.08 | 19.08 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 19.10 | 19.10 | 18.99 | 19.07 | 81,802 | +0.02(+0.12%) |
Aug 29, 2018 | 19.09 | 19.09 | 19.01 | 19.05 | 61,611 | +0.04(+0.21%) |
Aug 28, 2018 | 19.02 | 19.04 | 18.96 | 19.01 | 32,515 | +0.04(+0.19%) |
Aug 27, 2018 | 19.03 | 19.07 | 18.92 | 18.97 | 28,452 | +0.03(+0.14%) |
Aug 24, 2018 | 18.99 | 18.99 | 18.92 | 18.95 | 34,251 | +0.01(+0.07%) |
Aug 23, 2018 | 18.91 | 18.97 | 18.91 | 18.93 | 44,789 | +0.02(+0.09%) |
Aug 22, 2018 | 18.97 | 18.97 | 18.92 | 18.92 | 20,194 | -0.02(-0.09%) |
Aug 21, 2018 | 18.84 | 18.95 | 18.84 | 18.93 | 56,481 | +0.02(+0.09%) |
Aug 20, 2018 | 18.97 | 18.97 | 18.90 | 18.92 | 35,487 | +0.09(+0.49%) |
Aug 17, 2018 | 18.76 | 18.96 | 18.76 | 18.82 | 15,897 | +0.06(+0.33%) |
Aug 16, 2018 | 18.85 | 19.03 | 18.76 | 18.76 | 33,699 | -0.05(-0.29%) |
Aug 15, 2018 | 18.90 | 18.90 | 18.79 | 18.82 | 30,972 | +0.02(+0.08%) |
Aug 14, 2018 | 18.74 | 18.83 | 18.74 | 18.80 | 26,068 | +0.01(+0.04%) |
Aug 13, 2018 | 18.81 | 18.81 | 18.75 | 18.79 | 39,357 | +0.04(+0.21%) |
Aug 10, 2018 | 18.79 | 18.81 | 18.75 | 18.75 | 45,238 | -0.05(-0.25%) |
Aug 09, 2018 | 18.75 | 18.81 | 18.75 | 18.80 | 28,333 | +0.01(+0.05%) |
Aug 08, 2018 | 18.76 | 18.80 | 18.76 | 18.79 | 38,129 | +0.02(+0.08%) |
Aug 07, 2018 | 18.78 | 18.87 | 18.78 | 18.78 | 71,368 | +0.02(+0.08%) |
Aug 06, 2018 | 18.81 | 18.85 | 18.76 | 18.76 | 48,890 | -0.06(-0.33%) |
Aug 03, 2018 | 18.91 | 18.91 | 18.82 | 18.82 | 21,068 | -0.05(-0.29%) |
Aug 02, 2018 | 18.84 | 18.88 | 18.82 | 18.88 | 30,312 | +0.02(+0.12%) |
Aug 01, 2018 | 18.90 | 18.92 | 18.85 | 18.85 | 32,231 | -0.06(-0.33%) |
Jul 31, 2018 | 18.94 | 18.95 | 18.88 | 18.92 | 25,935 | -0.08(-0.41%) |
Jul 30, 2018 | 20.29 | 20.29 | 18.88 | 18.99 | 41,537 | +0.05(+0.24%) |
Jul 27, 2018 | 19.30 | 19.34 | 18.90 | 18.95 | 107,149 | -0.00(-0.02%) |
Jul 26, 2018 | 18.95 | 18.99 | 18.88 | 18.95 | 77,180 | -0.03(-0.14%) |
Jul 25, 2018 | 18.93 | 18.95 | 18.88 | 18.98 | 86,058 | +0.00(+0.00%) |
Jul 24, 2018 | 18.98 | 18.99 | 18.86 | 18.98 | 99,781 | +0.04(+0.20%) |
Jul 23, 2018 | 19.02 | 19.02 | 18.93 | 18.94 | 76,060 | -0.12(-0.61%) |
Jul 20, 2018 | 18.89 | 19.06 | 18.86 | 19.06 | 81,290 | +0.15(+0.79%) |
Jul 19, 2018 | 18.89 | 18.92 | 18.85 | 18.91 | 66,803 | +0.06(+0.31%) |
Jul 18, 2018 | 18.96 | 18.96 | 18.85 | 18.85 | 23,243 | -0.02(-0.08%) |
Jul 17, 2018 | 18.91 | 18.92 | 18.84 | 18.86 | 28,209 | -0.07(-0.37%) |
Jul 16, 2018 | 19.03 | 19.03 | 18.88 | 18.93 | 28,904 | -0.03(-0.16%) |
Jul 13, 2018 | 18.96 | 19.00 | 18.92 | 18.96 | 24,108 | -0.02(-0.08%) |
Jul 12, 2018 | 18.96 | 19.02 | 18.96 | 18.98 | 23,552 | -0.07(-0.36%) |
Jul 11, 2018 | 19.07 | 19.07 | 18.96 | 19.05 | 28,998 | +0.01(+0.06%) |
Jul 10, 2018 | 19.10 | 19.10 | 19.03 | 19.04 | 48,950 | +0.02(+0.10%) |
Jul 09, 2018 | 19.10 | 19.02 | 19.02 | 40,944 | -0.03(-0.16%) | |
Jul 06, 2018 | 19.09 | 19.10 | 18.96 | 19.05 | 26,037 | +0.09(+0.45%) |
Jul 05, 2018 | 18.99 | 19.03 | 18.96 | 18.96 | 27,923 | -0.06(-0.32%) |
Jul 03, 2018 | 19.02 | 19.02 | 19.02 | 0 | +0.08(+0.40%) | |
Jul 02, 2018 | 18.95 | 18.95 | 18.79 | 18.95 | 40,093 | +0.07(+0.36%) |
Jun 29, 2018 | 18.79 | 18.88 | 29,571 | +0.07(+0.37%) | ||
Jun 28, 2018 | 18.85 | 18.85 | 18.79 | 18.81 | 36,761 | -0.03(-0.16%) |
Jun 27, 2018 | 18.80 | 18.89 | 18.77 | 18.84 | 34,309 | -0.03(-0.16%) |
Jun 26, 2018 | 18.90 | 18.90 | 18.84 | 18.87 | 41,962 | +0.02(+0.08%) |
Jun 25, 2018 | 18.89 | 18.89 | 18.84 | 18.85 | 47,263 | +0.00(+0.00%) |
Jun 22, 2018 | 18.87 | 18.87 | 18.79 | 18.85 | 25,538 | +0.02(+0.12%) |
Jun 21, 2018 | 18.85 | 18.85 | 18.82 | 18.83 | 28,803 | -0.02(-0.12%) |
Jun 20, 2018 | 18.90 | 18.90 | 18.85 | 18.85 | 28,091 | +0.01(+0.06%) |
Jun 19, 2018 | 18.84 | 18.85 | 18.81 | 18.84 | 28,803 | -0.02(-0.10%) |
Jun 18, 2018 | 18.82 | 18.88 | 18.82 | 18.86 | 34,936 | +0.02(+0.08%) |
Jun 15, 2018 | 18.92 | 18.83 | 18.85 | 53,157 | +0.03(+0.16%) | |
Jun 14, 2018 | 18.84 | 18.88 | 18.81 | 18.82 | 45,562 | +0.01(+0.04%) |
Jun 13, 2018 | 18.95 | 18.95 | 18.79 | 18.81 | 44,113 | -0.04(-0.20%) |
Jun 12, 2018 | 18.88 | 18.88 | 18.79 | 18.85 | 31,285 | +0.00(+0.00%) |
Jun 11, 2018 | 18.84 | 18.89 | 18.84 | 18.85 | 35,433 | -0.05(-0.25%) |
Jun 08, 2018 | 18.83 | 18.89 | 18.83 | 18.89 | 28,748 | +0.04(+0.21%) |
Jun 07, 2018 | 18.85 | 18.89 | 18.82 | 18.85 | 42,915 | +0.04(+0.21%) |
Jun 06, 2018 | 18.82 | 18.82 | 51,089 | -0.02(-0.08%) | ||
Jun 05, 2018 | 18.84 | 18.84 | 18.69 | 18.83 | 41,485 | +0.02(+0.08%) |
Jun 04, 2018 | 18.76 | 18.82 | 18.71 | 18.82 | 48,632 | +0.09(+0.50%) |
Jun 01, 2018 | 18.76 | 18.76 | 18.67 | 18.72 | 43,808 | +0.00(+0.00%) |
May 31, 2018 | 18.62 | 18.72 | 18.62 | 18.72 | 1,526,768 | -0.04(-0.21%) |
May 30, 2018 | 18.76 | 18.76 | 18.67 | 18.76 | 95,165 | +0.06(+0.33%) |
May 29, 2018 | 18.64 | 18.71 | 18.64 | 18.70 | 2,353,868 | -0.03(-0.17%) |
May 25, 2018 | 18.73 | 18.73 | 18.73 | 0 | +0.07(+0.35%) | |
May 24, 2018 | 18.65 | 18.66 | 18.65 | 18.66 | 2,188 | +0.05(+0.29%) |
May 23, 2018 | 18.61 | 18.63 | 18.58 | 18.61 | 18,335 | +0.05(+0.27%) |
May 22, 2018 | 18.62 | 18.62 | 18.56 | 18.56 | 9,060 | -0.04(-0.21%) |
May 21, 2018 | 18.61 | 18.64 | 18.60 | 18.60 | 9,086 | -0.01(-0.04%) |
May 18, 2018 | 18.61 | 18.61 | 18.55 | 18.61 | 7,943 | +0.02(+0.12%) |
May 17, 2018 | 18.70 | 18.70 | 18.58 | 18.58 | 15,043 | +0.02(+0.08%) |
May 16, 2018 | 18.69 | 18.69 | 18.55 | 18.57 | 31,038 | -0.11(-0.58%) |
May 15, 2018 | 18.63 | 18.68 | 18.60 | 18.68 | 7,332 | +0.01(+0.04%) |
May 14, 2018 | 18.78 | 18.78 | 18.66 | 18.67 | 10,465 | -0.02(-0.08%) |
May 11, 2018 | 18.72 | 18.72 | 18.62 | 18.68 | 10,079 | +0.11(+0.58%) |
May 10, 2018 | 18.68 | 18.68 | 18.58 | 18.58 | 9,640 | -0.04(-0.22%) |
May 09, 2018 | 18.68 | 18.68 | 18.55 | 18.62 | 11,636 | +0.05(+0.26%) |
May 08, 2018 | 18.68 | 18.69 | 18.57 | 18.57 | 14,767 | -0.09(-0.48%) |
May 07, 2018 | 18.73 | 18.73 | 18.65 | 18.66 | 8,154 | -0.00(-0.02%) |
May 04, 2018 | 18.71 | 18.71 | 18.64 | 18.66 | 12,731 | +0.09(+0.50%) |
May 03, 2018 | 18.64 | 18.68 | 18.57 | 18.57 | 61,474 | -0.16(-0.85%) |
May 02, 2018 | 18.67 | 18.74 | 18.67 | 18.73 | 14,604 | +0.09(+0.48%) |
May 01, 2018 | 18.72 | 18.79 | 18.61 | 18.64 | 10,254 | -0.05(-0.29%) |
Apr 30, 2018 | 18.78 | 18.78 | 18.69 | 18.69 | 12,692 | +0.02(+0.12%) |
Apr 27, 2018 | 18.73 | 18.73 | 18.64 | 18.67 | 29,236 | -0.07(-0.35%) |
Apr 26, 2018 | 18.75 | 18.79 | 18.69 | 18.74 | 13,221 | +0.07(+0.36%) |
Apr 25, 2018 | 18.79 | 18.79 | 18.59 | 18.67 | 9,073 | -0.12(-0.66%) |
Apr 24, 2018 | 18.72 | 18.79 | 18.71 | 18.79 | 13,828 | +0.03(+0.17%) |
Apr 23, 2018 | 18.81 | 18.81 | 18.76 | 18.76 | 9,166 | +0.04(+0.20%) |
Apr 20, 2018 | 18.80 | 18.83 | 18.72 | 18.72 | 21,252 | -0.06(-0.33%) |
Apr 19, 2018 | 18.82 | 18.85 | 18.75 | 18.79 | 10,885 | -0.04(-0.21%) |
Apr 18, 2018 | 18.85 | 18.85 | 18.80 | 18.82 | 12,926 | +0.05(+0.29%) |
Apr 17, 2018 | 18.82 | 18.84 | 18.74 | 18.77 | 8,802 | -0.05(-0.24%) |
Apr 16, 2018 | 18.80 | 18.82 | 18.80 | 18.82 | 5,944 | +0.04(+0.21%) |
Apr 13, 2018 | 18.83 | 18.83 | 18.76 | 18.78 | 9,343 | +0.01(+0.03%) |
Apr 12, 2018 | 18.79 | 18.81 | 18.76 | 18.77 | 8,383 | -0.01(-0.03%) |
Apr 11, 2018 | 18.81 | 18.81 | 18.72 | 18.78 | 37,954 | -0.03(-0.16%) |
Apr 10, 2018 | 18.79 | 18.84 | 18.79 | 18.81 | 15,003 | +0.02(+0.08%) |
Apr 09, 2018 | 18.85 | 18.85 | 18.78 | 18.79 | 8,400 | +0.02(+0.12%) |
Apr 06, 2018 | 18.83 | 18.83 | 18.75 | 18.77 | 13,807 | -0.04(-0.21%) |
Apr 05, 2018 | 18.84 | 18.84 | 18.82 | 18.81 | 20,937 | -0.02(-0.08%) |
Apr 04, 2018 | 18.83 | 18.83 | 18.75 | 18.82 | 3,931 | -0.08(-0.43%) |
Apr 03, 2018 | 19.01 | 19.01 | 18.86 | 18.91 | 21,740 | -0.04(-0.22%) |
Apr 02, 2018 | 18.99 | 19.01 | 18.94 | 18.95 | 24,190 | -0.01(-0.05%) |
Mar 29, 2018 | 18.96 | 18.96 | 18.96 | 0 | -0.01(-0.07%) | |
Mar 28, 2018 | 18.92 | 18.97 | 18.92 | 18.97 | 19,673 | +0.03(+0.16%) |
Mar 27, 2018 | 18.94 | 18.95 | 18.94 | 18.94 | 5,482 | -0.01(-0.04%) |
Mar 26, 2018 | 18.97 | 18.97 | 18.92 | 18.95 | 3,619 | +0.02(+0.08%) |
Mar 23, 2018 | 18.95 | 18.96 | 18.89 | 18.93 | 22,099 | -0.01(-0.04%) |
Mar 22, 2018 | 18.99 | 18.99 | 18.94 | 18.94 | 19,003 | -0.06(-0.33%) |
Mar 21, 2018 | 19.11 | 19.11 | 18.98 | 19.00 | 4,208 | +0.05(+0.24%) |
Mar 20, 2018 | 18.94 | 19.03 | 18.94 | 18.96 | 11,116 | -0.04(-0.20%) |
Mar 19, 2018 | 19.03 | 19.07 | 18.99 | 18.99 | 4,416 | -0.04(-0.20%) |
Mar 16, 2018 | 19.05 | 19.06 | 19.02 | 19.03 | 11,714 | -0.02(-0.08%) |
Mar 15, 2018 | 18.97 | 19.06 | 18.97 | 19.05 | 18,660 | +0.05(+0.29%) |
Mar 14, 2018 | 18.99 | 18.99 | 18.95 | 18.99 | 1,905 | +0.02(+0.08%) |
Mar 13, 2018 | 18.96 | 18.99 | 18.92 | 18.98 | 3,104 | -0.01(-0.04%) |
Mar 12, 2018 | 19.01 | 19.01 | 18.92 | 18.99 | 29,656 | -0.01(-0.03%) |
Mar 09, 2018 | 18.97 | 19.01 | 18.97 | 18.99 | 19,564 | +0.02(+0.11%) |
Mar 08, 2018 | 18.92 | 18.97 | 18.92 | 18.97 | 4,618 | +0.03(+0.16%) |
Mar 07, 2018 | 18.94 | 23,098 | -0.02(-0.08%) | |||
Mar 06, 2018 | 18.78 | 18.96 | 18.78 | 18.96 | 36,920 | +0.06(+0.34%) |
Mar 05, 2018 | 18.95 | 18.95 | 18.85 | 18.89 | 21,669 | -0.04(-0.22%) |
Mar 02, 2018 | 18.92 | 19.01 | 18.87 | 18.93 | 13,524 | +0.01(+0.04%) |