Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.58 | 19.64 | 19.44 | 19.44 | 7,544 | -0.13(-0.66%) |
May 30, 2018 | 19.50 | 19.59 | 19.50 | 19.57 | 1,387 | +0.10(+0.51%) |
May 29, 2018 | 19.47 | 19.47 | 19.40 | 19.47 | 1,309 | +0.00(+0.00%) |
May 25, 2018 | 19.47 | 19.47 | 19.47 | 31 | +0.08(+0.41%) | |
May 24, 2018 | 19.36 | 19.39 | 19.36 | 19.39 | 10,187 | +0.13(+0.67%) |
May 23, 2018 | 19.36 | 19.36 | 19.24 | 19.26 | 24,832 | +0.00(+0.00%) |
May 22, 2018 | 19.29 | 19.29 | 19.26 | 19.26 | 2,576 | -0.04(-0.21%) |
May 18, 2018 | 19.30 | 19.30 | 19.30 | 0 | +0.06(+0.31%) | |
May 17, 2018 | 19.12 | 19.24 | 19.12 | 19.24 | 537 | +0.09(+0.47%) |
May 16, 2018 | 19.12 | 19.20 | 19.12 | 19.15 | 4,450 | +0.01(+0.05%) |
May 15, 2018 | 19.15 | 19.20 | 19.13 | 19.14 | 214,308 | +0.07(+0.37%) |
May 14, 2018 | 19.05 | 19.10 | 19.05 | 19.07 | 5,123 | -0.02(-0.10%) |
May 11, 2018 | 19.03 | 19.16 | 19.03 | 19.09 | 2,054 | +0.05(+0.26%) |
May 10, 2018 | 19.01 | 19.10 | 19.01 | 19.04 | 718 | +0.01(+0.05%) |
May 09, 2018 | 19.00 | 19.03 | 18.93 | 19.03 | 7,546 | -0.05(-0.26%) |
May 08, 2018 | 19.09 | 19.12 | 19.04 | 19.08 | 14,136 | +0.17(+0.90%) |
May 07, 2018 | 18.90 | 18.95 | 18.90 | 18.91 | 3,013 | +0.12(+0.64%) |
May 04, 2018 | 18.57 | 18.83 | 18.57 | 18.79 | 2,145 | +0.28(+1.51%) |
May 03, 2018 | 18.55 | 18.55 | 18.50 | 18.51 | 2,081 | -0.09(-0.48%) |
May 02, 2018 | 18.61 | 18.63 | 18.60 | 18.60 | 5,762 | +0.00(+0.00%) |
May 01, 2018 | 18.45 | 18.60 | 18.45 | 18.60 | 5,780 | +0.04(+0.22%) |
Apr 30, 2018 | 18.53 | 18.56 | 18.53 | 18.56 | 1,283 | -0.27(-1.43%) |
Apr 26, 2018 | 18.83 | 18.83 | 18.83 | 0 | +0.14(+0.75%) | |
Apr 25, 2018 | 18.66 | 18.70 | 18.66 | 18.69 | 2,038 | +0.06(+0.32%) |
Apr 24, 2018 | 18.83 | 18.88 | 18.63 | 18.63 | 2,483 | -0.15(-0.80%) |
Apr 23, 2018 | 18.81 | 18.81 | 18.78 | 18.78 | 1,965 | +0.15(+0.81%) |
Apr 20, 2018 | 18.73 | 18.73 | 18.63 | 18.63 | 3,078 | +0.07(+0.38%) |
Apr 19, 2018 | 18.65 | 18.65 | 18.56 | 18.56 | 1,548 | -0.20(-1.07%) |
Apr 18, 2018 | 18.76 | 18.76 | 18.76 | 18.76 | 355 | +0.23(+1.24%) |
Apr 17, 2018 | 18.48 | 18.55 | 18.48 | 18.53 | 816 | +0.11(+0.60%) |
Apr 16, 2018 | 18.36 | 18.42 | 18.36 | 18.42 | 1,600 | +0.06(+0.33%) |
Apr 13, 2018 | 18.41 | 18.41 | 18.32 | 18.36 | 902 | +0.04(+0.22%) |
Apr 12, 2018 | 18.33 | 18.33 | 18.32 | 18.32 | 5,455 | +0.13(+0.71%) |
Apr 11, 2018 | 18.11 | 18.25 | 18.11 | 18.19 | 2,465 | -0.11(-0.60%) |
Apr 10, 2018 | 18.31 | 18.31 | 18.25 | 18.30 | 10,212 | +0.06(+0.33%) |
Apr 09, 2018 | 18.36 | 18.36 | 18.24 | 18.24 | 3,371 | -0.13(-0.71%) |
Apr 06, 2018 | 18.46 | 18.46 | 18.37 | 18.37 | 4,373 | -0.21(-1.13%) |
Apr 05, 2018 | 18.55 | 18.63 | 18.55 | 18.58 | 1,108 | +0.17(+0.92%) |
Apr 04, 2018 | 18.10 | 18.41 | 18.10 | 18.41 | 2,041 | +0.05(+0.27%) |
Apr 03, 2018 | 18.24 | 18.36 | 18.18 | 18.36 | 2,506 | +0.18(+0.99%) |
Apr 02, 2018 | 18.61 | 18.61 | 18.14 | 18.18 | 708 | -0.47(-2.52%) |
Mar 29, 2018 | 18.65 | 18.65 | 18.65 | 0 | +0.17(+0.92%) | |
Mar 28, 2018 | 18.48 | 18.48 | 18.48 | 18.48 | 200 | +0.05(+0.27%) |
Mar 27, 2018 | 18.52 | 18.54 | 18.43 | 18.43 | 1,983 | +0.11(+0.60%) |
Mar 23, 2018 | 18.32 | 18.32 | 18.32 | 86 | -0.48(-2.55%) | |
Mar 22, 2018 | 19.00 | 19.00 | 18.80 | 18.80 | 2,235 | -0.39(-2.03%) |
Mar 21, 2018 | 19.25 | 19.25 | 19.18 | 19.19 | 1,830 | -0.12(-0.62%) |
Mar 20, 2018 | 19.31 | 19.31 | 19.31 | 19.31 | 550 | +0.13(+0.68%) |
Mar 19, 2018 | 19.24 | 19.24 | 19.18 | 19.18 | 603 | -0.31(-1.59%) |
Mar 16, 2018 | 19.49 | 19.50 | 19.47 | 19.49 | 3,280 | +0.21(+1.09%) |
Mar 15, 2018 | 19.31 | 19.37 | 19.28 | 19.28 | 5,809 | +0.05(+0.26%) |
Mar 14, 2018 | 19.26 | 19.34 | 19.23 | 487 | -0.11(-0.57%) | |
Mar 13, 2018 | 19.31 | 19.43 | 19.31 | 19.34 | 5,965 | +0.10(+0.52%) |
Mar 12, 2018 | 19.19 | 19.24 | 19.19 | 19.24 | 1,030 | +0.06(+0.31%) |
Mar 09, 2018 | 19.18 | 19.18 | 19.18 | 19.18 | 1,211 | +0.18(+0.95%) |
Mar 08, 2018 | 19.05 | 19.05 | 19.00 | 19.00 | 1,186 | -0.07(-0.37%) |
Mar 07, 2018 | 18.93 | 19.07 | 18.93 | 19.07 | 2,500 | +0.08(+0.42%) |
Mar 06, 2018 | 18.95 | 18.99 | 18.94 | 18.99 | 466 | +0.07(+0.37%) |
Mar 05, 2018 | 18.84 | 18.92 | 18.83 | 18.92 | 14,307 | +0.65(+3.56%) |
Mar 02, 2018 | 18.28 | 18.28 | 18.27 | 18.27 | 200 | +0.02(+0.11%) |
Mar 01, 2018 | 18.42 | 18.50 | 18.25 | 18.25 | 2,502 | -0.25(-1.35%) |
Feb 28, 2018 | 18.57 | 18.59 | 18.50 | 18.50 | 3,510 | -0.03(-0.16%) |
Feb 27, 2018 | 18.77 | 18.77 | 18.53 | 18.53 | 3,800 | -0.10(-0.54%) |
Feb 26, 2018 | 18.64 | 18.64 | 18.59 | 18.63 | 6,657 | +0.25(+1.36%) |
Feb 23, 2018 | 18.39 | 18.39 | 18.38 | 18.38 | 1,923 | -0.01(-0.05%) |
Feb 22, 2018 | 18.49 | 18.49 | 18.37 | 18.39 | 3,758 | +0.03(+0.14%) |
Feb 21, 2018 | 18.56 | 18.56 | 18.36 | 18.36 | 2,083 | +0.07(+0.41%) |
Feb 20, 2018 | 18.40 | 18.40 | 18.29 | 18.29 | 2,583 | -0.06(-0.33%) |
Feb 16, 2018 | 18.35 | 18.35 | 18.35 | 0 | +0.19(+1.05%) | |
Feb 15, 2018 | 18.10 | 18.18 | 18.08 | 18.16 | 7,446 | +0.12(+0.67%) |
Feb 14, 2018 | 17.82 | 18.04 | 17.82 | 18.04 | 3,427 | +0.21(+1.18%) |
Feb 13, 2018 | 17.83 | 17.83 | 1,449 | +0.03(+0.17%) | ||
Feb 12, 2018 | 17.65 | 17.85 | 17.65 | 17.80 | 6,794 | +0.28(+1.60%) |
Feb 09, 2018 | 17.56 | 17.56 | 17.20 | 17.52 | 8,787 | +0.02(+0.11%) |
Feb 08, 2018 | 17.77 | 17.77 | 17.50 | 17.50 | 2,568 | -0.57(-3.15%) |
Feb 07, 2018 | 18.01 | 18.08 | 18.01 | 18.07 | 7,974 | +0.17(+0.95%) |
Feb 06, 2018 | 17.47 | 17.90 | 17.37 | 17.90 | 4,833 | -0.10(-0.56%) |
Feb 05, 2018 | 18.21 | 18.22 | 17.91 | 18.00 | 20,263 | -0.29(-1.59%) |
Feb 02, 2018 | 18.40 | 18.40 | 18.27 | 18.29 | 750 | -0.08(-0.44%) |
Feb 01, 2018 | 18.35 | 18.35 | 18.35 | 18.37 | 5,524 | -0.06(-0.33%) |
Jan 31, 2018 | 18.55 | 18.55 | 18.43 | 18.43 | 3,827 | -0.09(-0.49%) |
Jan 30, 2018 | 18.55 | 18.59 | 18.50 | 18.52 | 5,359 | -0.24(-1.28%) |
Jan 29, 2018 | 18.86 | 18.86 | 18.76 | 18.76 | 5,771 | -0.10(-0.53%) |
Jan 26, 2018 | 18.78 | 18.86 | 18.76 | 18.86 | 14,440 | +0.08(+0.43%) |
Jan 25, 2018 | 18.80 | 18.80 | 18.70 | 18.78 | 5,478 | -0.01(-0.05%) |
Jan 24, 2018 | 18.96 | 18.96 | 18.78 | 18.79 | 30,051 | -0.21(-1.11%) |
Jan 23, 2018 | 19.02 | 19.03 | 19.00 | 19.00 | 4,867 | +0.02(+0.11%) |
Jan 22, 2018 | 18.92 | 18.99 | 18.91 | 18.98 | 4,750 | +0.05(+0.26%) |
Jan 19, 2018 | 18.71 | 18.93 | 18.71 | 18.93 | 5,334 | +0.27(+1.45%) |
Jan 18, 2018 | 18.69 | 18.72 | 18.66 | 18.66 | 11,007 | -0.10(-0.53%) |
Jan 17, 2018 | 18.66 | 18.78 | 18.63 | 18.76 | 6,726 | +0.14(+0.75%) |
Jan 16, 2018 | 18.82 | 18.84 | 18.62 | 18.62 | 12,216 | -0.43(-2.26%) |
Jan 15, 2018 | 18.80 | 19.05 | 18.80 | 19.05 | 1,742 | +0.27(+1.44%) |
Jan 12, 2018 | 18.80 | 18.87 | 18.78 | 18.78 | 10,240 | -0.04(-0.21%) |
Jan 11, 2018 | 18.77 | 18.82 | 18.77 | 18.82 | 5,889 | +0.23(+1.24%) |
Jan 10, 2018 | 18.52 | 18.65 | 18.52 | 18.59 | 14,046 | -0.03(-0.16%) |
Jan 09, 2018 | 18.55 | 18.62 | 18.55 | 18.62 | 1,970 | +0.09(+0.49%) |
Jan 08, 2018 | 18.45 | 18.54 | 18.42 | 18.53 | 2,812 | +0.15(+0.82%) |
Jan 05, 2018 | 18.35 | 18.38 | 18.35 | 18.38 | 3,600 | -0.12(-0.65%) |
Jan 04, 2018 | 18.53 | 18.53 | 18.49 | 18.50 | 3,433 | +0.01(+0.05%) |
Jan 03, 2018 | 18.40 | 18.50 | 18.40 | 18.49 | 12,480 | +0.15(+0.82%) |
Jan 02, 2018 | 18.40 | 18.40 | 18.32 | 18.34 | 1,809 | -0.02(-0.11%) |
Dec 29, 2017 | 18.36 | 18.36 | 18.36 | 0 | -0.04(-0.22%) | |
Dec 28, 2017 | 18.45 | 18.45 | 18.40 | 18.40 | 6,947 | -0.14(-0.76%) |
Dec 27, 2017 | 18.60 | 18.60 | 18.54 | 18.54 | 8,600 | -0.12(-0.64%) |
Dec 22, 2017 | 18.68 | 18.69 | 18.66 | 18.66 | 18,660 | -0.07(-0.37%) |
Dec 21, 2017 | 18.75 | 18.75 | 18.67 | 18.73 | 17,596 | -0.05(-0.27%) |
Dec 20, 2017 | 18.81 | 18.81 | 18.77 | 18.78 | 2,821 | -0.05(-0.27%) |
Dec 19, 2017 | 18.95 | 18.95 | 18.83 | 18.83 | 4,966 | -0.03(-0.16%) |
Dec 18, 2017 | 18.88 | 18.88 | 18.86 | 18.86 | 550 | +0.11(+0.59%) |
Dec 15, 2017 | 18.52 | 18.82 | 18.52 | 18.75 | 8,713 | +0.23(+1.24%) |
Dec 14, 2017 | 18.63 | 18.63 | 18.52 | 18.52 | 7,312 | -0.08(-0.43%) |
Dec 13, 2017 | 18.66 | 18.71 | 18.60 | 18.60 | 4,761 | -0.08(-0.43%) |
Dec 12, 2017 | 18.74 | 18.74 | 18.68 | 18.68 | 1,088 | -0.01(-0.05%) |
Dec 11, 2017 | 18.72 | 18.72 | 18.69 | 18.69 | 6,093 | -0.04(-0.21%) |
Dec 08, 2017 | 18.73 | 18.73 | 18.73 | 18.73 | 100 | +0.16(+0.86%) |
Dec 07, 2017 | 18.57 | 18.57 | 18.57 | 18.57 | 698 | +0.12(+0.65%) |
Dec 06, 2017 | 18.46 | 18.46 | 18.45 | 18.45 | 2,700 | +0.07(+0.38%) |
Dec 05, 2017 | 18.44 | 18.47 | 18.37 | 18.38 | 2,272 | -0.17(-0.92%) |
Dec 04, 2017 | 18.69 | 18.69 | 18.55 | 18.55 | 3,469 | +0.08(+0.43%) |
Dec 01, 2017 | 18.61 | 18.61 | 18.40 | 18.47 | 1,385 | -0.41(-2.17%) |
Nov 30, 2017 | 18.77 | 18.91 | 18.77 | 18.88 | 10,525 | +0.20(+1.07%) |
Nov 29, 2017 | 18.68 | 18.70 | 18.67 | 18.68 | 3,602 | +0.16(+0.86%) |
Nov 28, 2017 | 18.38 | 18.53 | 18.38 | 18.52 | 7,992 | +0.28(+1.54%) |
Nov 27, 2017 | 18.18 | 18.26 | 18.18 | 18.24 | 9,964 | +0.04(+0.22%) |
Nov 24, 2017 | 18.21 | 18.21 | 18.20 | 18.20 | 1,200 | +0.03(+0.17%) |
Nov 22, 2017 | 18.17 | 18.17 | 18.17 | 0 | -0.09(-0.49%) | |
Nov 21, 2017 | 18.27 | 18.27 | 18.23 | 18.26 | 1,322 | +0.05(+0.27%) |
Nov 20, 2017 | 18.08 | 18.21 | 18.08 | 18.21 | 20,591 | +0.14(+0.77%) |
Nov 17, 2017 | 18.06 | 18.11 | 18.06 | 18.07 | 5,534 | +0.05(+0.28%) |
Nov 16, 2017 | 17.95 | 18.03 | 17.95 | 18.02 | 6,679 | +0.17(+0.95%) |
Nov 15, 2017 | 17.82 | 17.93 | 17.81 | 17.85 | 18,357 | -0.02(-0.11%) |
Nov 14, 2017 | 17.79 | 17.92 | 17.79 | 17.87 | 6,745 | -0.04(-0.22%) |
Nov 13, 2017 | 17.82 | 17.91 | 17.79 | 17.91 | 1,860 | +0.11(+0.62%) |
Nov 10, 2017 | 17.78 | 17.80 | 17.78 | 17.80 | 4,200 | +0.00(+0.00%) |
Nov 09, 2017 | 17.82 | 17.82 | 17.78 | 17.80 | 6,519 | -0.16(-0.89%) |
Nov 08, 2017 | 17.86 | 17.96 | 17.86 | 17.96 | 9,994 | +0.00(+0.00%) |
Nov 07, 2017 | 18.10 | 18.10 | 17.94 | 17.96 | 14,375 | -0.06(-0.33%) |
Nov 06, 2017 | 18.08 | 18.09 | 18.01 | 18.02 | 14,950 | +0.03(+0.17%) |
Nov 03, 2017 | 17.92 | 18.03 | 17.92 | 17.99 | 1,835 | -0.02(-0.11%) |
Nov 02, 2017 | 18.05 | 18.05 | 18.01 | 18.01 | 2,277 | -0.10(-0.55%) |
Nov 01, 2017 | 18.27 | 18.27 | 18.08 | 18.11 | 14,885 | -0.08(-0.44%) |
Oct 31, 2017 | 18.08 | 18.21 | 18.08 | 18.19 | 3,693 | +0.20(+1.11%) |
Oct 30, 2017 | 18.04 | 18.04 | 17.97 | 17.99 | 31,332 | -0.12(-0.66%) |
Oct 27, 2017 | 18.15 | 18.15 | 18.11 | 18.11 | 2,102 | +0.03(+0.17%) |
Oct 26, 2017 | 18.00 | 18.08 | 17.99 | 18.08 | 9,445 | +0.15(+0.84%) |
Oct 25, 2017 | 17.77 | 17.93 | 17.77 | 17.93 | 17,365 | +0.08(+0.45%) |
Oct 24, 2017 | 17.79 | 17.87 | 17.78 | 17.85 | 2,923 | +0.09(+0.51%) |
Oct 23, 2017 | 17.79 | 17.79 | 17.74 | 17.76 | 3,352 | +0.02(+0.11%) |
Oct 20, 2017 | 17.77 | 17.78 | 17.73 | 17.74 | 8,631 | +0.25(+1.43%) |
Oct 19, 2017 | 17.38 | 17.49 | 17.38 | 17.49 | 5,030 | -0.01(-0.06%) |
Oct 18, 2017 | 17.45 | 17.50 | 17.45 | 17.50 | 1,069 | +0.03(+0.17%) |
Oct 17, 2017 | 17.55 | 17.59 | 17.47 | 17.47 | 44,004 | -0.01(-0.06%) |
Oct 16, 2017 | 17.51 | 17.55 | 17.47 | 17.48 | 32,909 | +0.03(+0.17%) |
Oct 13, 2017 | 17.50 | 17.50 | 17.45 | 17.45 | 7,703 | +0.04(+0.23%) |
Oct 12, 2017 | 17.38 | 17.47 | 17.38 | 17.41 | 19,591 | -0.02(-0.11%) |
Oct 11, 2017 | 17.48 | 17.49 | 17.41 | 17.43 | 139,778 | -0.04(-0.23%) |
Oct 10, 2017 | 17.43 | 17.47 | 17.42 | 17.47 | 1,792 | -0.05(-0.29%) |
Oct 06, 2017 | 17.50 | 17.53 | 17.48 | 17.52 | 5,957 | -0.04(-0.23%) |
Oct 05, 2017 | 17.50 | 17.58 | 17.47 | 17.56 | 21,073 | +0.18(+1.04%) |
Oct 04, 2017 | 17.38 | 17.38 | 17.36 | 17.38 | 2,533 | -0.03(-0.17%) |
Oct 03, 2017 | 17.38 | 17.41 | 17.38 | 17.41 | 18,169 | +0.02(+0.12%) |
Oct 02, 2017 | 17.24 | 17.40 | 17.24 | 17.39 | 6,431 | +0.19(+1.10%) |
Sep 29, 2017 | 17.19 | 17.20 | 17.19 | 17.20 | 2,358 | +0.09(+0.53%) |
Sep 28, 2017 | 17.11 | 17.11 | 17.07 | 17.11 | 4,526 | -0.02(-0.12%) |
Sep 27, 2017 | 16.93 | 17.13 | 16.84 | 17.13 | 16,183 | +0.28(+1.66%) |
Sep 26, 2017 | 16.82 | 16.88 | 16.82 | 16.85 | 15,145 | +0.03(+0.18%) |
Sep 25, 2017 | 16.75 | 16.82 | 16.73 | 16.82 | 4,891 | +0.08(+0.48%) |
Sep 22, 2017 | 16.68 | 16.75 | 16.67 | 16.74 | 6,359 | +0.02(+0.12%) |
Sep 21, 2017 | 16.76 | 16.76 | 16.70 | 16.72 | 11,147 | -0.02(-0.12%) |
Sep 20, 2017 | 16.59 | 16.76 | 16.59 | 16.74 | 6,068 | +0.13(+0.78%) |
Sep 19, 2017 | 16.61 | 16.62 | 16.60 | 16.61 | 7,719 | -0.04(-0.24%) |
Sep 18, 2017 | 16.52 | 16.65 | 16.51 | 16.65 | 15,910 | +0.23(+1.40%) |
Sep 15, 2017 | 16.38 | 16.42 | 16.38 | 16.42 | 2,054 | +0.08(+0.49%) |
Sep 14, 2017 | 16.36 | 16.39 | 16.34 | 16.34 | 6,994 | +0.00(+0.00%) |
Sep 13, 2017 | 16.35 | 16.41 | 16.34 | 16.34 | 1,109 | -0.03(-0.18%) |
Sep 12, 2017 | 16.35 | 16.37 | 16.35 | 16.37 | 689 | +0.20(+1.24%) |
Sep 11, 2017 | 16.17 | 16.21 | 16.15 | 16.17 | 20,652 | +0.13(+0.81%) |
Sep 08, 2017 | 15.90 | 16.04 | 15.90 | 16.04 | 4,470 | +0.09(+0.56%) |
Sep 07, 2017 | 16.04 | 16.04 | 15.91 | 15.95 | 9,542 | -0.18(-1.12%) |
Sep 06, 2017 | 16.21 | 16.21 | 16.12 | 16.13 | 7,663 | -0.17(-1.04%) |
Sep 05, 2017 | 16.52 | 16.52 | 16.27 | 16.30 | 2,791 | -0.22(-1.33%) |
Sep 01, 2017 | 16.52 | 16.54 | 16.49 | 16.52 | 25,965 | -0.04(-0.24%) |
Aug 31, 2017 | 16.56 | 16.62 | 16.56 | 16.56 | 41,728 | -0.04(-0.24%) |
Aug 30, 2017 | 16.49 | 16.62 | 16.49 | 16.60 | 1,846 | +0.18(+1.10%) |
Aug 29, 2017 | 16.29 | 16.42 | 16.29 | 16.42 | 2,684 | +0.08(+0.49%) |
Aug 28, 2017 | 16.31 | 16.34 | 16.31 | 16.34 | 1,038 | -0.01(-0.06%) |
Aug 25, 2017 | 16.34 | 16.35 | 16.33 | 16.35 | 2,604 | +0.00(+0.00%) |
Aug 24, 2017 | 16.42 | 16.42 | 16.35 | 16.35 | 1,993 | -0.05(-0.30%) |
Aug 23, 2017 | 16.42 | 16.42 | 16.40 | 16.40 | 958 | -0.05(-0.30%) |
Aug 22, 2017 | 16.35 | 16.45 | 16.35 | 16.45 | 1,460 | +0.16(+0.98%) |
Aug 21, 2017 | 16.30 | 16.30 | 16.29 | 16.29 | 1,405 | -0.04(-0.24%) |
Aug 18, 2017 | 16.34 | 16.34 | 16.33 | 16.33 | 3,020 | -0.19(-1.15%) |
Aug 17, 2017 | 16.68 | 16.68 | 16.52 | 16.52 | 6,606 | -0.21(-1.26%) |
Aug 16, 2017 | 16.83 | 16.85 | 16.73 | 16.73 | 8,139 | -0.11(-0.65%) |
Aug 15, 2017 | 16.84 | 16.84 | 16.82 | 16.84 | 3,411 | -0.03(-0.18%) |
Aug 14, 2017 | 16.70 | 16.88 | 16.70 | 16.87 | 3,275 | +0.27(+1.63%) |
Aug 11, 2017 | 16.59 | 16.63 | 16.59 | 16.60 | 6,080 | -0.13(-0.78%) |
Aug 10, 2017 | 16.73 | 16.73 | 16.73 | 16.73 | 1,187 | -0.15(-0.89%) |
Aug 09, 2017 | 16.93 | 16.93 | 16.83 | 16.88 | 9,183 | -0.11(-0.65%) |
Aug 08, 2017 | 17.07 | 17.07 | 16.98 | 16.99 | 2,652 | +0.06(+0.35%) |
Aug 04, 2017 | 16.93 | 16.93 | 16.93 | 16.93 | 433 | +0.12(+0.71%) |
Aug 03, 2017 | 16.81 | 16.84 | 16.81 | 16.81 | 1,718 | -0.11(-0.65%) |
Aug 01, 2017 | 16.92 | 16.92 | 16.92 | 0 | +0.10(+0.59%) | |
Jul 31, 2017 | 16.82 | 16.82 | 16.82 | 16.82 | 1,024 | +0.03(+0.18%) |
Jul 28, 2017 | 16.89 | 16.89 | 16.76 | 16.79 | 5,333 | -0.20(-1.18%) |
Jul 27, 2017 | 17.02 | 17.02 | 16.99 | 16.99 | 4,396 | +0.04(+0.24%) |
Jul 26, 2017 | 17.18 | 17.18 | 16.95 | 16.95 | 1,487 | -0.22(-1.28%) |
Jul 25, 2017 | 17.15 | 17.19 | 17.15 | 17.17 | 2,858 | +0.15(+0.88%) |
Jul 24, 2017 | 16.96 | 17.02 | 16.96 | 17.02 | 4,433 | -0.02(-0.12%) |
Jul 21, 2017 | 17.08 | 17.08 | 17.06 | 17.04 | 541 | -0.12(-0.70%) |
Jul 20, 2017 | 17.14 | 17.16 | 17.14 | 17.16 | 4,620 | +0.01(+0.06%) |
Jul 19, 2017 | 17.13 | 17.15 | 17.13 | 17.15 | 776 | +0.13(+0.76%) |
Jul 18, 2017 | 17.05 | 17.06 | 17.02 | 17.02 | 2,286 | -0.18(-1.05%) |
Jul 17, 2017 | 17.07 | 17.20 | 17.07 | 17.20 | 172,913 | +0.06(+0.35%) |
Jul 14, 2017 | 17.10 | 17.14 | 17.10 | 17.14 | 5,514 | +0.04(+0.23%) |
Jul 13, 2017 | 17.10 | 17.10 | 17.10 | 17.10 | 917 | -0.03(-0.18%) |
Jul 12, 2017 | 17.35 | 17.35 | 17.07 | 17.13 | 3,875 | -0.16(-0.93%) |
Jul 11, 2017 | 17.19 | 17.29 | 17.18 | 17.29 | 11,093 | +0.08(+0.46%) |
Jul 10, 2017 | 17.23 | 17.23 | 17.21 | 17.21 | 958 | +0.01(+0.06%) |
Jul 07, 2017 | 17.13 | 17.20 | 17.13 | 17.20 | 1,600 | -0.05(-0.29%) |
Jul 06, 2017 | 17.30 | 17.30 | 17.25 | 17.25 | 2,183 | -0.15(-0.86%) |
Jul 05, 2017 | 17.39 | 17.40 | 17.39 | 17.40 | 2,277 | +0.00(+0.00%) |
Jul 04, 2017 | 17.40 | 17.40 | 17.40 | 17.40 | 165 | +0.00(+0.00%) |
Jul 03, 2017 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 17.40 | 17.40 | 17.40 | 17.40 | 2,015 | +0.05(+0.29%) |
Jun 29, 2017 | 17.48 | 17.48 | 17.28 | 17.35 | 167,715 | -0.16(-0.91%) |
Jun 28, 2017 | 17.53 | 17.58 | 17.51 | 17.51 | 903 | +0.01(+0.06%) |
Jun 27, 2017 | 17.67 | 17.67 | 17.50 | 17.50 | 1,016 | -0.29(-1.63%) |
Jun 26, 2017 | 17.74 | 17.80 | 17.72 | 17.79 | 1,256 | +0.08(+0.45%) |
Jun 23, 2017 | 17.74 | 17.74 | 17.71 | 17.71 | 1,400 | -0.01(-0.06%) |
Jun 22, 2017 | 17.66 | 17.72 | 17.66 | 17.72 | 4,915 | -0.06(-0.34%) |
Jun 21, 2017 | 17.93 | 17.93 | 17.76 | 17.78 | 3,346 | -0.04(-0.22%) |
Jun 20, 2017 | 17.94 | 17.94 | 17.82 | 17.82 | 6,436 | -0.14(-0.78%) |
Jun 19, 2017 | 17.95 | 17.96 | 17.88 | 17.96 | 5,785 | +0.16(+0.90%) |
Jun 16, 2017 | 17.81 | 17.81 | 17.79 | 17.80 | 5,977 | -0.12(-0.67%) |
Jun 15, 2017 | 17.90 | 17.92 | 17.88 | 17.92 | 26,969 | +0.04(+0.22%) |
Jun 14, 2017 | 17.93 | 17.93 | 17.88 | 17.88 | 4,745 | -0.12(-0.67%) |
Jun 13, 2017 | 18.00 | 18.00 | 17.98 | 18.00 | 6,107 | -0.02(-0.11%) |
Jun 12, 2017 | 18.21 | 18.21 | 18.02 | 18.02 | 4,318 | -0.16(-0.88%) |
Jun 09, 2017 | 18.25 | 18.27 | 18.18 | 18.18 | 1,681 | +0.01(+0.06%) |
Jun 08, 2017 | 18.09 | 18.23 | 18.09 | 18.17 | 2,317 | +0.10(+0.55%) |
Jun 07, 2017 | 17.98 | 18.08 | 17.98 | 18.07 | 9,586 | +0.13(+0.72%) |
Jun 06, 2017 | 18.00 | 18.00 | 17.94 | 17.94 | 2,762 | -0.16(-0.88%) |
Jun 05, 2017 | 18.12 | 18.17 | 18.10 | 18.10 | 3,736 | -0.12(-0.66%) |
Jun 02, 2017 | 18.18 | 18.23 | 18.18 | 18.22 | 1,839 | +0.15(+0.83%) |