Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 52,683 | +0.03(+0.14%) |
Mar 27, 2018 | 18.73 | 18.73 | 18.68 | 18.73 | 27,197 | +0.01(+0.04%) |
Mar 26, 2018 | 18.72 | 18.73 | 18.70 | 18.72 | 32,989 | +0.05(+0.29%) |
Mar 23, 2018 | 18.73 | 18.75 | 18.57 | 18.67 | 13,886 | -0.04(-0.23%) |
Mar 22, 2018 | 18.71 | 18.73 | 18.70 | 18.71 | 18,631 | -0.00(-0.01%) |
Mar 21, 2018 | 18.69 | 18.73 | 18.68 | 18.71 | 41,582 | -0.00(-0.02%) |
Mar 20, 2018 | 18.75 | 18.75 | 18.69 | 18.72 | 16,512 | -0.01(-0.04%) |
Mar 19, 2018 | 18.73 | 18.77 | 18.72 | 18.72 | 24,209 | -0.05(-0.28%) |
Mar 16, 2018 | 18.78 | 18.78 | 18.72 | 18.78 | 16,241 | +0.01(+0.06%) |
Mar 15, 2018 | 18.77 | 18.78 | 18.75 | 18.76 | 40,434 | +0.00(+0.02%) |
Mar 14, 2018 | 18.76 | 18.80 | 18.75 | 18.76 | 29,022 | +0.00(+0.00%) |
Mar 13, 2018 | 18.76 | 18.79 | 18.75 | 18.76 | 24,534 | -0.02(-0.08%) |
Mar 12, 2018 | 18.78 | 18.80 | 18.75 | 18.78 | 19,020 | -0.01(-0.04%) |
Mar 09, 2018 | 18.76 | 18.79 | 18.76 | 18.78 | 48,254 | +0.02(+0.09%) |
Mar 08, 2018 | 18.75 | 18.78 | 18.71 | 18.77 | 24,507 | -0.03(-0.13%) |
Mar 07, 2018 | 18.80 | 18.75 | 18.79 | 38,035 | +0.04(+0.20%) | |
Mar 06, 2018 | 18.72 | 18.76 | 18.72 | 18.75 | 22,682 | +0.01(+0.04%) |
Mar 05, 2018 | 18.75 | 18.78 | 18.71 | 18.75 | 28,523 | -0.02(-0.12%) |
Mar 02, 2018 | 18.78 | 18.79 | 18.75 | 18.77 | 15,022 | -0.02(-0.10%) |
Mar 01, 2018 | 18.78 | 18.81 | 18.77 | 18.79 | 13,151 | -0.02(-0.08%) |
Feb 28, 2018 | 18.83 | 18.83 | 18.78 | 18.80 | 20,798 | +0.03(+0.14%) |
Feb 27, 2018 | 18.79 | 18.84 | 18.76 | 18.78 | 37,328 | -0.05(-0.24%) |
Feb 26, 2018 | 18.79 | 18.83 | 18.76 | 18.82 | 29,042 | +0.08(+0.40%) |
Feb 23, 2018 | 18.81 | 18.81 | 18.74 | 18.75 | 59,765 | -0.02(-0.13%) |
Feb 22, 2018 | 18.77 | 18.81 | 18.75 | 18.77 | 29,416 | +0.04(+0.21%) |
Feb 21, 2018 | 18.78 | 18.82 | 18.73 | 18.73 | 24,483 | -0.03(-0.15%) |
Feb 20, 2018 | 18.77 | 18.81 | 18.74 | 18.76 | 71,617 | -0.03(-0.16%) |
Feb 16, 2018 | 18.79 | 18.79 | 18.79 | 0 | +0.04(+0.20%) | |
Feb 15, 2018 | 18.72 | 18.76 | 18.70 | 18.75 | 26,882 | +0.08(+0.40%) |
Feb 14, 2018 | 18.71 | 18.74 | 18.67 | 18.68 | 32,932 | -0.03(-0.14%) |
Feb 13, 2018 | 18.71 | 18.74 | 18.69 | 18.70 | 37,531 | -0.01(-0.06%) |
Feb 12, 2018 | 18.65 | 18.72 | 18.65 | 18.71 | 20,339 | -0.01(-0.05%) |
Feb 09, 2018 | 18.73 | 18.75 | 18.72 | 18.72 | 72,982 | -0.07(-0.39%) |
Feb 08, 2018 | 18.78 | 18.81 | 18.68 | 18.80 | 41,479 | +0.02(+0.12%) |
Feb 07, 2018 | 18.88 | 18.88 | 18.77 | 18.77 | 101,552 | -0.09(-0.50%) |
Feb 06, 2018 | 18.86 | 18.89 | 18.84 | 18.87 | 51,409 | -0.04(-0.22%) |
Feb 05, 2018 | 18.88 | 18.92 | 18.86 | 18.91 | 21,552 | -0.04(-0.20%) |
Feb 02, 2018 | 18.89 | 18.97 | 18.88 | 18.95 | 65,964 | -0.04(-0.20%) |
Feb 01, 2018 | 18.95 | 18.98 | 18.94 | 18.98 | 30,094 | +0.06(+0.32%) |
Jan 31, 2018 | 18.95 | 18.95 | 18.89 | 18.92 | 58,536 | -0.04(-0.20%) |
Jan 30, 2018 | 18.99 | 18.91 | 18.96 | 110,651 | +0.01(+0.04%) | |
Jan 29, 2018 | 18.97 | 19.00 | 18.93 | 18.95 | 52,345 | -0.02(-0.08%) |
Jan 26, 2018 | 19.01 | 19.04 | 18.97 | 18.97 | 30,392 | -0.00(-0.01%) |
Jan 25, 2018 | 18.97 | 19.01 | 18.94 | 18.97 | 21,241 | +0.03(+0.16%) |
Jan 24, 2018 | 18.92 | 18.96 | 18.92 | 18.94 | 20,004 | -0.01(-0.03%) |
Jan 23, 2018 | 18.95 | 18.96 | 18.92 | 18.95 | 22,152 | +0.01(+0.05%) |
Jan 22, 2018 | 18.93 | 18.98 | 18.92 | 18.94 | 67,215 | -0.01(-0.03%) |
Jan 19, 2018 | 18.92 | 18.98 | 18.92 | 18.94 | 20,869 | +0.02(+0.12%) |
Jan 18, 2018 | 18.92 | 18.98 | 18.92 | 18.92 | 22,863 | -0.04(-0.24%) |
Jan 17, 2018 | 18.94 | 18.99 | 18.94 | 18.96 | 30,914 | +0.00(+0.01%) |
Jan 16, 2018 | 18.95 | 18.98 | 18.93 | 18.96 | 46,388 | +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 | 38,229 | +0.02(+0.08%) |
Jan 10, 2018 | 19.01 | 18.96 | 33,418 | -0.00(-0.01%) | ||
Jan 09, 2018 | 18.97 | 18.99 | 18.93 | 18.96 | 22,328 | +0.01(+0.05%) |
Jan 08, 2018 | 18.96 | 19.02 | 18.95 | 18.95 | 66,028 | -0.06(-0.31%) |
Jan 05, 2018 | 18.98 | 19.01 | 18.95 | 19.01 | 54,161 | +0.07(+0.39%) |
Jan 04, 2018 | 18.93 | 19.00 | 18.93 | 18.93 | 33,347 | -0.02(-0.08%) |
Jan 03, 2018 | 18.95 | 18.99 | 18.93 | 18.95 | 51,949 | +0.04(+0.20%) |
Jan 02, 2018 | 18.96 | 18.94 | 18.91 | 30,729 | -0.03(-0.16%) | |
Dec 29, 2017 | 18.94 | 18.94 | 18.94 | 0 | +0.05(+0.28%) | |
Dec 28, 2017 | 18.90 | 18.92 | 18.86 | 18.89 | 15,477 | +0.01(+0.04%) |
Dec 27, 2017 | 18.86 | 18.91 | 18.86 | 18.88 | 16,596 | +0.02(+0.10%) |
Dec 26, 2017 | 18.84 | 18.92 | 18.82 | 18.86 | 19,614 | +0.03(+0.14%) |
Dec 22, 2017 | 18.84 | 18.89 | 18.81 | 18.84 | 58,284 | -0.01(-0.04%) |
Dec 21, 2017 | 18.83 | 18.89 | 18.83 | 18.84 | 29,249 | -0.05(-0.28%) |
Dec 20, 2017 | 18.84 | 18.92 | 18.80 | 18.90 | 102,746 | +0.04(+0.19%) |
Dec 19, 2017 | 18.86 | 18.87 | 18.84 | 18.86 | 21,840 | -0.03(-0.17%) |
Dec 18, 2017 | 18.87 | 18.93 | 18.87 | 18.89 | 36,460 | +0.02(+0.13%) |
Dec 15, 2017 | 18.87 | 18.94 | 18.86 | 18.87 | 25,361 | +0.01(+0.04%) |
Dec 14, 2017 | 18.86 | 18.92 | 18.84 | 18.86 | 31,796 | +0.01(+0.08%) |
Dec 13, 2017 | 18.86 | 18.88 | 18.83 | 18.84 | 33,056 | +0.01(+0.08%) |
Dec 12, 2017 | 18.84 | 18.88 | 18.83 | 18.83 | 58,818 | -0.03(-0.14%) |
Dec 11, 2017 | 18.85 | 18.88 | 18.84 | 18.86 | 20,497 | +0.03(+0.14%) |
Dec 08, 2017 | 18.88 | 18.88 | 18.82 | 18.83 | 27,759 | -0.02(-0.12%) |
Dec 07, 2017 | 18.85 | 18.89 | 18.83 | 18.85 | 36,585 | -0.02(-0.09%) |
Dec 06, 2017 | 18.87 | 18.89 | 18.85 | 18.87 | 39,844 | +0.02(+0.09%) |
Dec 05, 2017 | 18.88 | 18.88 | 18.84 | 18.85 | 34,736 | -0.05(-0.27%) |
Dec 04, 2017 | 18.87 | 18.90 | 18.85 | 18.90 | 24,058 | +0.06(+0.31%) |
Dec 01, 2017 | 18.83 | 18.87 | 18.82 | 18.84 | 28,014 | +0.01(+0.04%) |
Nov 30, 2017 | 18.84 | 18.87 | 18.83 | 18.84 | 28,920 | -0.02(-0.09%) |
Nov 29, 2017 | 18.87 | 18.90 | 18.83 | 18.85 | 28,898 | -0.03(-0.18%) |
Nov 28, 2017 | 18.83 | 18.90 | 18.83 | 18.89 | 26,699 | +0.04(+0.19%) |
Nov 27, 2017 | 18.81 | 18.87 | 18.81 | 18.85 | 28,344 | -0.03(-0.16%) |
Nov 24, 2017 | 18.84 | 18.88 | 18.84 | 18.88 | 19,883 | +0.04(+0.19%) |
Nov 22, 2017 | 18.83 | 18.87 | 18.80 | 18.84 | 49,657 | +0.04(+0.22%) |
Nov 21, 2017 | 18.78 | 18.84 | 18.76 | 18.80 | 59,478 | +0.03(+0.17%) |
Nov 20, 2017 | 18.77 | 18.79 | 18.75 | 18.77 | 30,663 | +0.02(+0.12%) |
Nov 17, 2017 | 18.74 | 18.80 | 18.74 | 18.75 | 20,561 | +0.01(+0.04%) |
Nov 16, 2017 | 18.73 | 18.75 | 18.73 | 18.74 | 245,117 | +0.02(+0.12%) |
Nov 15, 2017 | 18.77 | 18.77 | 18.69 | 18.72 | 33,289 | +0.01(+0.08%) |
Nov 14, 2017 | 18.72 | 18.75 | 18.68 | 18.70 | 24,855 | -0.05(-0.28%) |
Nov 13, 2017 | 18.76 | 18.77 | 18.70 | 18.76 | 31,737 | +0.00(+0.03%) |
Nov 10, 2017 | 18.76 | 18.79 | 18.73 | 18.75 | 41,341 | -0.03(-0.18%) |
Nov 09, 2017 | 18.79 | 18.80 | 18.77 | 18.79 | 36,476 | -0.03(-0.16%) |
Nov 08, 2017 | 18.83 | 18.89 | 18.81 | 18.81 | 44,434 | -0.04(-0.23%) |
Nov 07, 2017 | 18.85 | 18.91 | 18.79 | 18.86 | 184,593 | -0.00(-0.02%) |
Nov 06, 2017 | 18.91 | 18.91 | 18.84 | 18.86 | 28,069 | +0.01(+0.06%) |
Nov 03, 2017 | 18.84 | 18.87 | 18.81 | 18.85 | 28,452 | -0.03(-0.15%) |
Nov 02, 2017 | 18.84 | 18.89 | 18.83 | 18.88 | 43,974 | +0.04(+0.23%) |
Nov 01, 2017 | 18.85 | 18.87 | 18.81 | 18.84 | 47,128 | +0.01(+0.04%) |
Oct 31, 2017 | 18.83 | 18.88 | 18.81 | 18.83 | 35,613 | -0.01(-0.04%) |
Oct 30, 2017 | 18.81 | 18.86 | 18.79 | 18.84 | 35,662 | -0.01(-0.08%) |
Oct 27, 2017 | 18.80 | 18.87 | 18.76 | 18.85 | 32,879 | +0.04(+0.20%) |
Oct 26, 2017 | 18.88 | 18.88 | 18.80 | 18.81 | 66,514 | +0.01(+0.04%) |
Oct 25, 2017 | 18.81 | 18.87 | 18.80 | 18.81 | 59,207 | -0.04(-0.21%) |
Oct 24, 2017 | 18.85 | 18.87 | 18.81 | 18.85 | 14,718 | +0.02(+0.10%) |
Oct 23, 2017 | 18.85 | 18.89 | 18.82 | 18.83 | 30,489 | -0.01(-0.04%) |
Oct 20, 2017 | 18.83 | 18.85 | 18.81 | 18.84 | 18,782 | -0.02(-0.10%) |
Oct 19, 2017 | 18.81 | 18.86 | 18.80 | 18.86 | 51,150 | +0.04(+0.23%) |
Oct 18, 2017 | 18.89 | 18.89 | 18.80 | 18.81 | 62,950 | -0.02(-0.12%) |
Oct 17, 2017 | 18.89 | 18.89 | 18.83 | 18.83 | 20,458 | -0.07(-0.35%) |
Oct 16, 2017 | 18.80 | 18.90 | 18.80 | 18.90 | 29,767 | +0.10(+0.54%) |
Oct 13, 2017 | 18.79 | 18.82 | 18.78 | 18.80 | 24,296 | +0.01(+0.08%) |
Oct 12, 2017 | 18.80 | 18.81 | 18.75 | 18.78 | 43,178 | +0.01(+0.04%) |
Oct 11, 2017 | 18.79 | 18.80 | 18.76 | 18.78 | 25,880 | +0.01(+0.04%) |
Oct 10, 2017 | 18.87 | 18.87 | 18.74 | 18.77 | 37,628 | -0.06(-0.31%) |
Oct 09, 2017 | 18.76 | 18.86 | 18.76 | 18.83 | 22,542 | +0.07(+0.35%) |
Oct 06, 2017 | 18.72 | 18.78 | 18.71 | 18.76 | 24,974 | -0.01(-0.08%) |
Oct 05, 2017 | 18.76 | 18.81 | 18.73 | 18.78 | 38,287 | +0.01(+0.08%) |
Oct 04, 2017 | 18.81 | 18.81 | 18.75 | 18.76 | 41,544 | -0.01(-0.04%) |
Oct 03, 2017 | 18.80 | 18.84 | 18.76 | 18.77 | 14,820 | +0.02(+0.12%) |
Oct 02, 2017 | 18.75 | 18.76 | 18.72 | 18.75 | 9,206 | -0.01(-0.04%) |
Sep 29, 2017 | 18.78 | 18.81 | 18.71 | 18.75 | 41,450 | +0.04(+0.19%) |
Sep 28, 2017 | 18.74 | 18.80 | 18.70 | 18.72 | 19,421 | -0.01(-0.08%) |
Sep 27, 2017 | 18.75 | 18.82 | 18.72 | 18.73 | 22,644 | -0.11(-0.58%) |
Sep 26, 2017 | 18.78 | 18.84 | 18.78 | 18.84 | 17,498 | +0.10(+0.54%) |
Sep 25, 2017 | 18.73 | 18.83 | 18.71 | 18.74 | 25,246 | -0.01(-0.08%) |
Sep 22, 2017 | 18.72 | 18.76 | 18.68 | 18.75 | 32,903 | +0.05(+0.27%) |
Sep 21, 2017 | 18.72 | 18.80 | 18.70 | 18.70 | 35,896 | -0.01(-0.04%) |
Sep 20, 2017 | 18.75 | 18.80 | 18.70 | 18.71 | 92,465 | -0.01(-0.07%) |
Sep 19, 2017 | 18.73 | 18.80 | 18.71 | 18.72 | 24,316 | -0.07(-0.36%) |
Sep 18, 2017 | 18.74 | 18.82 | 18.72 | 18.79 | 42,424 | +0.05(+0.24%) |
Sep 15, 2017 | 18.69 | 18.80 | 18.69 | 18.74 | 30,325 | +0.02(+0.12%) |
Sep 14, 2017 | 18.71 | 18.78 | 18.69 | 18.72 | 40,000 | +0.01(+0.04%) |
Sep 13, 2017 | 18.70 | 18.74 | 18.68 | 18.72 | 36,914 | -0.01(-0.04%) |
Sep 12, 2017 | 18.74 | 18.75 | 18.68 | 18.72 | 43,321 | +0.00(+0.00%) |
Sep 11, 2017 | 18.73 | 18.76 | 18.69 | 18.72 | 43,808 | +0.00(+0.00%) |
Sep 08, 2017 | 18.80 | 18.82 | 18.71 | 18.72 | 39,347 | +0.00(+0.00%) |
Sep 07, 2017 | 18.79 | 18.82 | 18.71 | 18.72 | 87,299 | -0.07(-0.39%) |
Sep 06, 2017 | 18.73 | 18.81 | 18.73 | 18.80 | 44,797 | +0.07(+0.35%) |
Sep 05, 2017 | 18.76 | 18.78 | 18.72 | 18.73 | 38,112 | +0.03(+0.16%) |
Sep 01, 2017 | 18.74 | 18.76 | 18.69 | 18.70 | 19,795 | -0.04(-0.23%) |
Aug 31, 2017 | 18.69 | 18.74 | 18.67 | 18.74 | 25,296 | +0.07(+0.39%) |
Aug 30, 2017 | 18.74 | 18.75 | 18.66 | 18.67 | 28,856 | +0.00(+0.00%) |
Aug 29, 2017 | 18.69 | 18.69 | 18.64 | 18.67 | 18,696 | +0.03(+0.16%) |
Aug 28, 2017 | 18.68 | 18.68 | 18.62 | 18.64 | 26,087 | +0.01(+0.04%) |
Aug 25, 2017 | 18.64 | 18.68 | 18.61 | 18.64 | 49,601 | +0.00(+0.00%) |
Aug 24, 2017 | 18.63 | 18.64 | 18.63 | 18.64 | 17,667 | -0.02(-0.12%) |
Aug 23, 2017 | 18.62 | 18.69 | 18.59 | 18.66 | 48,900 | +0.03(+0.16%) |
Aug 22, 2017 | 18.68 | 18.68 | 18.62 | 18.63 | 24,688 | +0.01(+0.08%) |
Aug 21, 2017 | 18.66 | 18.69 | 18.61 | 18.61 | 58,357 | -0.05(-0.24%) |
Aug 18, 2017 | 18.64 | 18.69 | 18.63 | 18.66 | 42,050 | +0.06(+0.32%) |
Aug 17, 2017 | 18.59 | 18.67 | 18.59 | 18.60 | 38,400 | -0.02(-0.12%) |
Aug 16, 2017 | 18.56 | 18.63 | 18.56 | 18.62 | 27,868 | +0.07(+0.39%) |
Aug 15, 2017 | 18.60 | 18.64 | 18.54 | 18.55 | 38,055 | -0.04(-0.19%) |
Aug 14, 2017 | 18.66 | 18.66 | 18.58 | 18.59 | 33,894 | +0.03(+0.16%) |
Aug 11, 2017 | 18.54 | 18.60 | 18.53 | 18.56 | 21,260 | -0.01(-0.08%) |
Aug 10, 2017 | 18.61 | 18.61 | 18.51 | 18.57 | 37,208 | -0.07(-0.39%) |
Aug 09, 2017 | 18.63 | 18.72 | 18.63 | 18.64 | 38,160 | -0.01(-0.08%) |
Aug 08, 2017 | 18.70 | 18.71 | 18.66 | 18.66 | 23,889 | -0.05(-0.27%) |
Aug 07, 2017 | 18.65 | 18.72 | 18.65 | 18.71 | 17,078 | +0.05(+0.27%) |
Aug 04, 2017 | 18.67 | 18.72 | 18.66 | 18.66 | 24,610 | -0.02(-0.10%) |
Aug 03, 2017 | 18.69 | 18.69 | 18.64 | 18.68 | 53,664 | -0.02(-0.09%) |
Aug 02, 2017 | 18.66 | 18.74 | 18.61 | 18.69 | 19,250 | +0.01(+0.07%) |
Aug 01, 2017 | 18.68 | 18.69 | 18.61 | 18.68 | 22,943 | +0.07(+0.39%) |
Jul 31, 2017 | 18.63 | 18.63 | 18.59 | 18.61 | 26,851 | +0.01(+0.04%) |
Jul 28, 2017 | 18.59 | 18.64 | 18.56 | 18.60 | 32,181 | +0.01(+0.08%) |
Jul 27, 2017 | 18.59 | 18.63 | 18.57 | 18.59 | 26,704 | -0.01(-0.06%) |
Jul 26, 2017 | 18.61 | 18.65 | 18.55 | 18.60 | 37,379 | +0.01(+0.06%) |
Jul 25, 2017 | 18.62 | 18.64 | 18.54 | 18.59 | 25,832 | -0.03(-0.16%) |
Jul 24, 2017 | 18.59 | 18.67 | 18.56 | 18.61 | 101,554 | +0.04(+0.23%) |
Jul 21, 2017 | 18.66 | 18.66 | 18.56 | 18.57 | 33,259 | +0.02(+0.10%) |
Jul 20, 2017 | 18.58 | 18.59 | 18.53 | 18.55 | 22,986 | +0.00(+0.00%) |
Jul 19, 2017 | 18.52 | 18.57 | 18.50 | 18.55 | 24,985 | +0.04(+0.23%) |
Jul 18, 2017 | 18.57 | 18.57 | 18.47 | 18.51 | 20,895 | +0.05(+0.27%) |
Jul 17, 2017 | 18.50 | 18.52 | 18.46 | 18.46 | 39,324 | +0.03(+0.16%) |
Jul 14, 2017 | 18.49 | 18.55 | 18.42 | 18.43 | 38,408 | -0.01(-0.08%) |
Jul 13, 2017 | 18.42 | 18.45 | 18.40 | 18.44 | 22,733 | +0.04(+0.23%) |
Jul 12, 2017 | 18.40 | 18.46 | 18.36 | 18.40 | 29,752 | +0.03(+0.16%) |
Jul 11, 2017 | 18.37 | 18.47 | 18.35 | 18.37 | 31,511 | +0.02(+0.10%) |
Jul 10, 2017 | 18.36 | 18.39 | 18.33 | 18.35 | 21,095 | +0.01(+0.06%) |
Jul 07, 2017 | 18.37 | 18.42 | 18.33 | 18.34 | 23,379 | -0.04(-0.20%) |
Jul 06, 2017 | 18.41 | 18.47 | 18.36 | 18.38 | 47,610 | -0.02(-0.12%) |
Jul 05, 2017 | 18.46 | 18.48 | 18.35 | 18.40 | 18,628 | +0.04(+0.20%) |
Jul 03, 2017 | 18.41 | 18.49 | 18.37 | 18.37 | 15,501 | -0.06(-0.31%) |
Jun 30, 2017 | 18.42 | 18.44 | 18.39 | 18.42 | 24,045 | +0.01(+0.05%) |
Jun 29, 2017 | 18.49 | 18.49 | 18.38 | 18.41 | 70,502 | -0.00(-0.02%) |
Jun 28, 2017 | 18.49 | 18.51 | 18.39 | 18.42 | 44,998 | +0.01(+0.04%) |
Jun 27, 2017 | 18.42 | 18.47 | 18.40 | 18.41 | 39,964 | -0.04(-0.19%) |
Jun 26, 2017 | 18.39 | 18.44 | 18.38 | 18.44 | 16,342 | +0.07(+0.39%) |
Jun 23, 2017 | 18.44 | 18.44 | 18.36 | 18.37 | 25,387 | +0.05(+0.28%) |
Jun 22, 2017 | 18.40 | 18.47 | 18.32 | 18.32 | 46,881 | -0.10(-0.55%) |
Jun 21, 2017 | 18.45 | 18.49 | 18.39 | 18.42 | 38,287 | +0.00(+0.00%) |
Jun 20, 2017 | 18.52 | 18.53 | 18.42 | 18.42 | 76,033 | -0.03(-0.17%) |
Jun 19, 2017 | 18.43 | 18.50 | 18.42 | 18.45 | 42,816 | +0.03(+0.16%) |
Jun 16, 2017 | 18.44 | 18.53 | 18.43 | 18.43 | 29,829 | -0.05(-0.27%) |
Jun 15, 2017 | 18.47 | 18.51 | 18.42 | 18.48 | 72,605 | +0.01(+0.08%) |
Jun 14, 2017 | 18.51 | 18.58 | 18.44 | 18.46 | 68,150 | -0.03(-0.16%) |
Jun 13, 2017 | 18.47 | 18.50 | 18.41 | 18.49 | 41,830 | +0.03(+0.16%) |
Jun 12, 2017 | 18.45 | 18.48 | 18.38 | 18.46 | 23,046 | +0.01(+0.08%) |
Jun 09, 2017 | 18.47 | 18.49 | 18.36 | 18.45 | 48,312 | +0.01(+0.06%) |
Jun 08, 2017 | 18.48 | 18.52 | 18.39 | 18.44 | 55,483 | -0.03(-0.18%) |
Jun 07, 2017 | 18.40 | 18.53 | 18.40 | 18.47 | 24,179 | +0.06(+0.32%) |
Jun 06, 2017 | 18.40 | 18.48 | 18.38 | 18.41 | 13,433 | +0.02(+0.12%) |
Jun 05, 2017 | 18.48 | 18.48 | 18.38 | 18.39 | 29,903 | -0.09(-0.50%) |
Jun 02, 2017 | 18.45 | 18.49 | 18.42 | 18.48 | 23,187 | +0.06(+0.35%) |
Jun 01, 2017 | 18.48 | 18.48 | 18.41 | 18.42 | 21,603 | -0.06(-0.35%) |
May 31, 2017 | 18.45 | 18.49 | 18.35 | 18.48 | 58,923 | +0.14(+0.78%) |
May 30, 2017 | 18.33 | 18.43 | 18.29 | 18.34 | 52,231 | -0.03(-0.16%) |
May 26, 2017 | 18.39 | 18.49 | 18.28 | 18.37 | 17,435 | +0.03(+0.16%) |
May 25, 2017 | 18.46 | 18.46 | 18.30 | 18.34 | 17,651 | +0.04(+0.20%) |
May 24, 2017 | 18.37 | 18.46 | 18.29 | 18.30 | 49,437 | -0.06(-0.31%) |
May 23, 2017 | 18.29 | 18.48 | 18.29 | 18.36 | 29,350 | -0.01(-0.04%) |
May 22, 2017 | 18.25 | 18.42 | 18.25 | 18.37 | 27,313 | +0.03(+0.17%) |
May 19, 2017 | 18.24 | 18.34 | 18.22 | 18.34 | 43,180 | +0.07(+0.39%) |
May 18, 2017 | 18.34 | 18.34 | 18.26 | 18.27 | 25,338 | -0.01(-0.04%) |
May 17, 2017 | 18.29 | 18.36 | 18.27 | 18.27 | 46,209 | -0.06(-0.31%) |
May 16, 2017 | 18.37 | 18.37 | 18.31 | 18.33 | 40,208 | +0.01(+0.08%) |
May 15, 2017 | 18.31 | 18.34 | 18.29 | 18.32 | 21,488 | -0.06(-0.35%) |
May 12, 2017 | 18.31 | 18.42 | 18.27 | 18.38 | 36,874 | +0.06(+0.31%) |
May 11, 2017 | 18.28 | 18.33 | 18.28 | 18.32 | 24,325 | +0.03(+0.16%) |
May 10, 2017 | 18.34 | 18.38 | 18.27 | 18.29 | 35,868 | +0.01(+0.08%) |
May 09, 2017 | 18.29 | 18.35 | 18.28 | 18.28 | 28,220 | -0.01(-0.04%) |
May 08, 2017 | 18.36 | 18.36 | 18.24 | 18.29 | 28,589 | -0.04(-0.23%) |
May 05, 2017 | 18.29 | 18.35 | 18.27 | 18.33 | 47,917 | +0.04(+0.23%) |
May 04, 2017 | 18.37 | 18.37 | 18.23 | 18.29 | 50,675 | -0.08(-0.46%) |
May 03, 2017 | 18.36 | 18.40 | 18.34 | 18.37 | 121,129 | +0.07(+0.38%) |
May 02, 2017 | 18.34 | 18.37 | 18.22 | 18.30 | 51,816 | -0.01(-0.04%) |
May 01, 2017 | 18.29 | 18.35 | 18.28 | 18.31 | 52,470 | +0.01(+0.08%) |
Apr 28, 2017 | 18.32 | 18.32 | 18.27 | 18.29 | 25,255 | +0.00(+0.00%) |
Apr 27, 2017 | 18.28 | 18.32 | 18.27 | 18.29 | 33,468 | +0.03(+0.16%) |
Apr 26, 2017 | 18.27 | 18.32 | 18.25 | 18.27 | 45,011 | -0.01(-0.08%) |
Apr 25, 2017 | 18.25 | 18.33 | 18.25 | 18.28 | 38,722 | -0.01(-0.08%) |
Apr 24, 2017 | 18.23 | 18.31 | 18.22 | 18.29 | 51,454 | -0.01(-0.08%) |
Apr 21, 2017 | 18.24 | 18.33 | 18.23 | 18.31 | 50,977 | +0.06(+0.31%) |
Apr 20, 2017 | 18.30 | 18.32 | 18.24 | 18.25 | 44,456 | +0.02(+0.08%) |
Apr 19, 2017 | 18.33 | 18.33 | 18.22 | 18.24 | 67,991 | -0.01(-0.08%) |
Apr 18, 2017 | 18.31 | 18.32 | 18.21 | 18.25 | 55,854 | +0.01(+0.04%) |
Apr 17, 2017 | 18.25 | 18.31 | 18.20 | 18.24 | 35,714 | -0.07(-0.41%) |
Apr 13, 2017 | 18.24 | 18.33 | 18.19 | 18.32 | 49,384 | +0.04(+0.22%) |
Apr 12, 2017 | 18.21 | 18.29 | 18.19 | 18.28 | 36,189 | +0.03(+0.16%) |
Apr 11, 2017 | 18.29 | 18.29 | 18.17 | 18.25 | 281,829 | +0.03(+0.16%) |
Apr 10, 2017 | 18.27 | 18.29 | 18.11 | 18.22 | 74,402 | +0.06(+0.35%) |
Apr 07, 2017 | 18.22 | 18.29 | 18.16 | 18.16 | 33,950 | +0.01(+0.04%) |
Apr 06, 2017 | 18.15 | 18.22 | 18.15 | 18.15 | 35,317 | +0.01(+0.04%) |
Apr 05, 2017 | 18.15 | 18.24 | 18.12 | 18.14 | 43,897 | -0.03(-0.16%) |
Apr 04, 2017 | 18.15 | 18.25 | 18.14 | 18.17 | 108,399 | +0.03(+0.16%) |