Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 16.63 | 16.44 | 86,343 | +0.23(+1.42%) | ||
Jun 28, 2018 | 16.48 | 16.48 | 16.20 | 16.21 | 42,048 | -0.29(-1.76%) |
Jun 27, 2018 | 16.59 | 16.70 | 16.47 | 16.50 | 80,077 | -0.02(-0.12%) |
Jun 26, 2018 | 16.57 | 16.61 | 16.35 | 16.52 | 60,980 | +0.11(+0.67%) |
Jun 25, 2018 | 16.58 | 16.68 | 16.40 | 16.41 | 101,426 | -0.30(-1.80%) |
Jun 22, 2018 | 16.72 | 16.80 | 16.63 | 16.71 | 33,104 | -0.04(-0.24%) |
Jun 21, 2018 | 16.66 | 16.81 | 16.63 | 16.75 | 80,901 | +0.12(+0.72%) |
Jun 20, 2018 | 16.66 | 16.73 | 16.38 | 16.63 | 101,045 | +0.03(+0.18%) |
Jun 19, 2018 | 16.73 | 16.01 | 16.60 | 399,439 | -0.05(-0.30%) | |
Jun 18, 2018 | 16.77 | 16.79 | 16.62 | 16.65 | 103,636 | -0.22(-1.30%) |
Jun 15, 2018 | 16.95 | 16.95 | 16.87 | 155,200 | -0.08(-0.47%) | |
Jun 14, 2018 | 17.21 | 17.23 | 16.92 | 16.95 | 203,383 | -0.45(-2.59%) |
Jun 13, 2018 | 17.39 | 17.50 | 17.31 | 17.40 | 319,708 | -0.06(-0.34%) |
Jun 12, 2018 | 17.18 | 17.55 | 17.17 | 17.46 | 316,883 | +0.39(+2.28%) |
Jun 11, 2018 | 17.41 | 17.44 | 17.06 | 17.07 | 206,161 | -0.42(-2.40%) |
Jun 08, 2018 | 17.42 | 17.53 | 17.39 | 17.49 | 78,327 | +0.01(+0.06%) |
Jun 07, 2018 | 17.64 | 17.64 | 17.37 | 17.48 | 96,037 | -0.05(-0.29%) |
Jun 06, 2018 | 17.51 | 17.53 | 73,986 | -0.14(-0.79%) | ||
Jun 05, 2018 | 17.65 | 17.70 | 17.58 | 17.67 | 138,634 | +0.12(+0.68%) |
Jun 04, 2018 | 17.82 | 17.82 | 17.55 | 17.55 | 288,438 | -0.39(-2.17%) |
Jun 01, 2018 | 18.11 | 18.12 | 17.92 | 17.94 | 91,313 | -0.09(-0.50%) |
May 31, 2018 | 18.12 | 18.19 | 18.00 | 18.03 | 74,725 | +0.05(+0.28%) |
May 30, 2018 | 18.09 | 18.09 | 17.88 | 17.98 | 261,475 | -0.22(-1.21%) |
May 29, 2018 | 18.41 | 18.42 | 18.10 | 18.20 | 68,238 | -0.25(-1.36%) |
May 25, 2018 | 18.45 | 18.45 | 18.45 | 0 | +0.11(+0.60%) | |
May 24, 2018 | 18.54 | 18.60 | 18.31 | 18.34 | 164,547 | -0.13(-0.70%) |
May 23, 2018 | 18.33 | 18.50 | 18.33 | 18.47 | 90,306 | +0.11(+0.60%) |
May 22, 2018 | 18.36 | 18.42 | 18.33 | 18.36 | 82,474 | +0.08(+0.44%) |
May 21, 2018 | 18.35 | 18.35 | 18.21 | 18.28 | 133,703 | +0.07(+0.38%) |
May 18, 2018 | 18.13 | 18.27 | 18.08 | 18.21 | 113,928 | +0.22(+1.22%) |
May 17, 2018 | 18.23 | 18.23 | 17.96 | 17.99 | 73,229 | -0.12(-0.66%) |
May 16, 2018 | 18.24 | 18.30 | 18.10 | 18.11 | 90,632 | -0.12(-0.66%) |
May 15, 2018 | 18.14 | 18.24 | 18.05 | 18.23 | 52,782 | +0.16(+0.91%) |
May 14, 2018 | 18.04 | 18.11 | 17.97 | 18.07 | 52,607 | +0.01(+0.03%) |
May 11, 2018 | 18.12 | 18.15 | 18.03 | 18.06 | 90,342 | -0.12(-0.66%) |
May 10, 2018 | 18.28 | 18.42 | 18.16 | 18.18 | 160,400 | -0.10(-0.55%) |
May 09, 2018 | 18.29 | 18.35 | 18.25 | 18.28 | 37,229 | -0.04(-0.22%) |
May 08, 2018 | 18.24 | 18.32 | 18.20 | 18.32 | 79,424 | +0.17(+0.94%) |
May 07, 2018 | 18.29 | 18.30 | 18.15 | 18.15 | 84,600 | -0.27(-1.46%) |
May 04, 2018 | 18.44 | 18.48 | 18.38 | 18.42 | 64,534 | -0.06(-0.33%) |
May 03, 2018 | 18.38 | 18.50 | 18.34 | 18.48 | 118,567 | +0.10(+0.54%) |
May 02, 2018 | 18.40 | 18.40 | 18.32 | 18.38 | 36,486 | +0.00(+0.00%) |
May 01, 2018 | 18.25 | 18.39 | 18.25 | 18.38 | 88,697 | +0.19(+1.04%) |
Apr 30, 2018 | 18.21 | 18.30 | 18.11 | 18.19 | 108,646 | +0.07(+0.39%) |
Apr 27, 2018 | 18.00 | 18.12 | 17.96 | 18.12 | 80,334 | +0.16(+0.89%) |
Apr 26, 2018 | 17.97 | 17.98 | 17.87 | 17.96 | 38,825 | +0.01(+0.06%) |
Apr 25, 2018 | 17.81 | 17.99 | 17.81 | 17.95 | 131,588 | +0.21(+1.21%) |
Apr 24, 2018 | 17.58 | 17.75 | 17.55 | 17.74 | 55,160 | +0.12(+0.66%) |
Apr 23, 2018 | 17.55 | 17.65 | 17.54 | 17.62 | 66,213 | +0.06(+0.34%) |
Apr 20, 2018 | 17.67 | 17.70 | 17.54 | 17.56 | 89,853 | -0.22(-1.23%) |
Apr 19, 2018 | 17.83 | 17.83 | 17.73 | 17.78 | 50,061 | +0.00(+0.00%) |
Apr 18, 2018 | 17.78 | 17.82 | 17.73 | 17.78 | 38,588 | +0.08(+0.45%) |
Apr 17, 2018 | 17.77 | 17.80 | 17.66 | 17.70 | 97,471 | -0.06(-0.34%) |
Apr 16, 2018 | 17.89 | 17.94 | 17.74 | 17.76 | 83,068 | -0.12(-0.67%) |
Apr 13, 2018 | 18.02 | 18.02 | 17.87 | 17.88 | 84,902 | -0.18(-1.00%) |
Apr 12, 2018 | 17.90 | 18.07 | 17.90 | 18.06 | 57,651 | +0.09(+0.51%) |
Apr 11, 2018 | 18.09 | 18.09 | 17.93 | 17.97 | 82,367 | -0.13(-0.73%) |
Apr 10, 2018 | 18.11 | 18.18 | 18.02 | 18.10 | 91,703 | -0.04(-0.22%) |
Apr 09, 2018 | 18.09 | 18.21 | 18.05 | 18.14 | 171,630 | +0.11(+0.63%) |
Apr 06, 2018 | 17.96 | 18.08 | 17.93 | 18.03 | 64,174 | -0.05(-0.30%) |
Apr 05, 2018 | 17.81 | 18.10 | 17.81 | 18.08 | 172,296 | +0.42(+2.38%) |
Apr 04, 2018 | 17.61 | 17.87 | 17.50 | 17.66 | 76,081 | -0.34(-1.86%) |
Apr 03, 2018 | 18.04 | 18.15 | 17.96 | 18.00 | 91,253 | +0.04(+0.20%) |
Apr 02, 2018 | 18.05 | 18.16 | 17.96 | 17.96 | 122,906 | +0.00(+0.00%) |
Mar 29, 2018 | 17.96 | 17.96 | 17.96 | 0 | +0.64(+3.70%) | |
Mar 28, 2018 | 17.33 | 17.35 | 17.26 | 17.32 | 29,524 | -0.02(-0.12%) |
Mar 27, 2018 | 17.44 | 17.44 | 17.29 | 17.34 | 28,985 | -0.03(-0.17%) |
Mar 26, 2018 | 17.51 | 17.55 | 17.34 | 17.37 | 47,535 | -0.07(-0.40%) |
Mar 23, 2018 | 17.30 | 17.48 | 17.12 | 17.44 | 80,150 | +0.02(+0.11%) |
Mar 22, 2018 | 17.40 | 17.43 | 17.34 | 17.42 | 25,265 | +0.08(+0.46%) |
Mar 21, 2018 | 17.40 | 17.40 | 17.31 | 17.34 | 48,978 | -0.02(-0.12%) |
Mar 20, 2018 | 17.37 | 17.43 | 17.30 | 17.36 | 65,915 | -0.05(-0.29%) |
Mar 19, 2018 | 17.56 | 17.56 | 17.37 | 17.41 | 116,773 | -0.28(-1.58%) |
Mar 16, 2018 | 17.81 | 17.81 | 17.69 | 17.69 | 85,595 | -0.17(-0.95%) |
Mar 15, 2018 | 17.98 | 17.98 | 17.81 | 17.86 | 40,335 | -0.10(-0.56%) |
Mar 14, 2018 | 18.08 | 18.13 | 17.93 | 17.96 | 43,930 | -0.09(-0.50%) |
Mar 13, 2018 | 18.05 | 18.17 | 18.04 | 18.05 | 60,765 | +0.06(+0.33%) |
Mar 12, 2018 | 17.86 | 17.99 | 17.86 | 17.99 | 117,626 | +0.02(+0.11%) |
Mar 09, 2018 | 18.00 | 18.05 | 17.94 | 17.97 | 62,810 | -0.13(-0.72%) |
Mar 08, 2018 | 17.86 | 18.11 | 17.86 | 18.10 | 276,813 | +0.25(+1.40%) |
Mar 07, 2018 | 17.91 | 17.85 | 51,130 | -0.03(-0.20%) | ||
Mar 06, 2018 | 17.81 | 17.89 | 17.79 | 17.88 | 48,697 | +0.02(+0.14%) |
Mar 05, 2018 | 17.82 | 17.87 | 17.73 | 17.86 | 83,087 | +0.10(+0.56%) |
Mar 02, 2018 | 17.81 | 17.84 | 17.69 | 17.76 | 108,162 | -0.08(-0.45%) |
Mar 01, 2018 | 17.61 | 17.84 | 17.61 | 17.84 | 195,104 | +0.23(+1.31%) |
Feb 28, 2018 | 17.56 | 17.73 | 17.56 | 17.61 | 154,518 | +0.09(+0.51%) |
Feb 27, 2018 | 17.49 | 17.54 | 17.48 | 17.52 | 65,069 | +0.06(+0.34%) |
Feb 26, 2018 | 17.45 | 17.51 | 17.41 | 17.46 | 66,497 | +0.11(+0.63%) |
Feb 23, 2018 | 17.40 | 17.40 | 17.31 | 17.35 | 55,434 | +0.00(+0.00%) |
Feb 22, 2018 | 17.30 | 17.37 | 17.26 | 17.35 | 27,011 | +0.03(+0.17%) |
Feb 21, 2018 | 17.35 | 17.39 | 17.28 | 17.32 | 19,763 | +0.03(+0.17%) |
Feb 20, 2018 | 17.41 | 17.48 | 17.28 | 17.29 | 75,281 | -0.06(-0.35%) |
Feb 16, 2018 | 17.35 | 17.35 | 17.35 | 0 | -0.06(-0.34%) | |
Feb 15, 2018 | 17.35 | 17.41 | 17.29 | 17.41 | 123,646 | +0.09(+0.52%) |
Feb 14, 2018 | 17.29 | 17.40 | 17.26 | 17.32 | 54,516 | +0.01(+0.06%) |
Feb 13, 2018 | 17.38 | 17.41 | 17.31 | 17.31 | 83,453 | -0.05(-0.29%) |
Feb 12, 2018 | 17.28 | 17.36 | 17.27 | 17.36 | 79,497 | +0.21(+1.22%) |
Feb 09, 2018 | 17.21 | 17.30 | 17.13 | 17.15 | 152,861 | -0.08(-0.46%) |
Feb 08, 2018 | 17.25 | 17.37 | 17.23 | 17.23 | 71,554 | -0.02(-0.12%) |
Feb 07, 2018 | 17.25 | 17.30 | 17.15 | 17.25 | 82,055 | +0.06(+0.35%) |
Feb 06, 2018 | 16.99 | 17.23 | 16.99 | 17.19 | 110,614 | +0.23(+1.39%) |
Feb 05, 2018 | 17.05 | 17.10 | 16.94 | 16.96 | 102,144 | -0.15(-0.91%) |
Feb 02, 2018 | 17.13 | 17.18 | 17.08 | 17.11 | 40,293 | -0.03(-0.18%) |
Feb 01, 2018 | 17.14 | 17.18 | 17.03 | 17.14 | 32,839 | -0.01(-0.06%) |
Jan 31, 2018 | 17.15 | 17.18 | 17.09 | 17.15 | 47,053 | +0.02(+0.12%) |
Jan 30, 2018 | 17.08 | 17.15 | 17.08 | 17.13 | 78,730 | +0.07(+0.41%) |
Jan 29, 2018 | 17.07 | 17.10 | 17.01 | 17.06 | 112,808 | +0.08(+0.47%) |
Jan 26, 2018 | 16.96 | 17.01 | 16.91 | 16.98 | 31,729 | +0.02(+0.12%) |
Jan 25, 2018 | 17.00 | 17.04 | 16.92 | 16.96 | 60,608 | +0.00(+0.00%) |
Jan 24, 2018 | 16.90 | 17.00 | 16.86 | 16.96 | 67,020 | +0.16(+0.95%) |
Jan 23, 2018 | 16.76 | 16.80 | 16.70 | 16.80 | 23,605 | +0.01(+0.06%) |
Jan 22, 2018 | 16.90 | 16.92 | 16.78 | 16.79 | 50,399 | -0.02(-0.12%) |
Jan 19, 2018 | 16.83 | 16.88 | 16.78 | 16.81 | 26,418 | +0.03(+0.18%) |
Jan 18, 2018 | 16.81 | 16.84 | 16.75 | 16.78 | 32,651 | -0.04(-0.24%) |
Jan 17, 2018 | 16.69 | 16.85 | 16.66 | 16.82 | 62,247 | +0.15(+0.90%) |
Jan 16, 2018 | 16.58 | 16.67 | 16.54 | 16.67 | 62,925 | +0.06(+0.36%) |
Jan 12, 2018 | 16.61 | 16.61 | 16.61 | 0 | -0.09(-0.54%) | |
Jan 11, 2018 | 16.62 | 16.74 | 16.62 | 16.70 | 107,793 | +0.01(+0.06%) |
Jan 10, 2018 | 16.67 | 16.71 | 16.64 | 16.69 | 63,279 | +0.02(+0.12%) |
Jan 09, 2018 | 16.63 | 16.69 | 16.63 | 16.67 | 33,740 | +0.09(+0.54%) |
Jan 08, 2018 | 16.73 | 16.73 | 16.57 | 16.58 | 95,286 | -0.18(-1.05%) |
Jan 05, 2018 | 16.73 | 16.78 | 16.73 | 16.76 | 27,839 | -0.02(-0.15%) |
Jan 04, 2018 | 16.86 | 16.86 | 16.74 | 16.78 | 25,559 | -0.06(-0.36%) |
Jan 03, 2018 | 16.90 | 16.90 | 16.81 | 16.84 | 166,855 | -0.00(-0.03%) |
Jan 02, 2018 | 16.75 | 16.89 | 16.75 | 16.84 | 65,878 | +0.08(+0.47%) |
Dec 29, 2017 | 16.77 | 16.77 | 16.77 | 0 | -0.00(-0.02%) | |
Dec 28, 2017 | 16.83 | 16.84 | 16.72 | 16.77 | 30,235 | -0.09(-0.54%) |
Dec 27, 2017 | 16.79 | 16.90 | 16.79 | 16.86 | 38,411 | +0.06(+0.36%) |
Dec 26, 2017 | 16.76 | 16.84 | 16.75 | 16.80 | 39,469 | -0.01(-0.06%) |
Dec 22, 2017 | 16.73 | 16.81 | 16.73 | 16.81 | 37,629 | +0.05(+0.30%) |
Dec 21, 2017 | 16.70 | 16.80 | 16.68 | 16.76 | 86,604 | +0.09(+0.54%) |
Dec 20, 2017 | 16.61 | 16.73 | 16.60 | 16.67 | 26,780 | +0.05(+0.30%) |
Dec 19, 2017 | 16.59 | 16.65 | 16.58 | 16.62 | 26,921 | +0.04(+0.24%) |
Dec 18, 2017 | 16.59 | 16.63 | 16.57 | 16.58 | 58,077 | +0.01(+0.06%) |
Dec 15, 2017 | 16.65 | 16.73 | 16.57 | 16.57 | 102,805 | -0.10(-0.60%) |
Dec 14, 2017 | 16.67 | 16.73 | 16.64 | 16.67 | 44,177 | -0.01(-0.06%) |
Dec 13, 2017 | 16.62 | 16.73 | 16.62 | 16.68 | 321,029 | +0.03(+0.18%) |
Dec 12, 2017 | 16.67 | 16.85 | 16.62 | 16.65 | 68,876 | -0.05(-0.30%) |
Dec 11, 2017 | 16.78 | 16.78 | 16.67 | 16.70 | 46,118 | -0.14(-0.83%) |
Dec 08, 2017 | 16.87 | 16.89 | 16.82 | 16.84 | 22,273 | +0.03(+0.18%) |
Dec 07, 2017 | 16.79 | 16.83 | 16.77 | 16.81 | 31,384 | -0.02(-0.12%) |
Dec 06, 2017 | 16.98 | 16.98 | 16.79 | 16.83 | 41,109 | -0.08(-0.47%) |
Dec 05, 2017 | 16.90 | 17.04 | 16.86 | 16.91 | 31,182 | +0.03(+0.18%) |
Dec 04, 2017 | 17.15 | 17.15 | 16.84 | 16.88 | 47,336 | -0.20(-1.17%) |
Dec 01, 2017 | 17.00 | 17.13 | 17.00 | 17.08 | 57,625 | +0.09(+0.53%) |
Nov 30, 2017 | 16.88 | 17.04 | 16.86 | 16.99 | 99,231 | +0.07(+0.41%) |
Nov 29, 2017 | 16.74 | 16.92 | 16.74 | 16.92 | 44,430 | +0.20(+1.20%) |
Nov 28, 2017 | 16.83 | 16.83 | 16.72 | 16.72 | 36,465 | -0.11(-0.65%) |
Nov 27, 2017 | 16.93 | 16.96 | 16.82 | 16.83 | 34,735 | -0.10(-0.59%) |
Nov 24, 2017 | 17.01 | 17.07 | 16.87 | 16.93 | 36,949 | -0.10(-0.59%) |
Nov 22, 2017 | 16.95 | 17.10 | 16.95 | 17.03 | 41,525 | +0.05(+0.29%) |
Nov 21, 2017 | 16.94 | 17.03 | 16.93 | 16.98 | 71,791 | -0.03(-0.18%) |
Nov 20, 2017 | 16.91 | 17.04 | 16.89 | 17.01 | 57,017 | +0.04(+0.24%) |
Nov 17, 2017 | 16.72 | 17.00 | 16.72 | 16.97 | 109,632 | +0.28(+1.68%) |
Nov 16, 2017 | 16.80 | 16.80 | 16.68 | 16.69 | 72,112 | -0.12(-0.71%) |
Nov 15, 2017 | 16.78 | 16.82 | 16.76 | 16.81 | 40,424 | +0.03(+0.18%) |
Nov 14, 2017 | 16.95 | 16.95 | 16.75 | 16.78 | 112,281 | -0.18(-1.06%) |
Nov 13, 2017 | 16.95 | 17.00 | 16.95 | 16.96 | 50,203 | -0.08(-0.47%) |
Nov 10, 2017 | 17.00 | 17.05 | 16.95 | 17.04 | 56,624 | +0.04(+0.24%) |
Nov 09, 2017 | 17.32 | 17.32 | 16.95 | 17.00 | 179,929 | -0.23(-1.33%) |
Nov 08, 2017 | 17.21 | 17.31 | 17.18 | 17.23 | 35,516 | -0.04(-0.23%) |
Nov 07, 2017 | 17.26 | 17.29 | 17.21 | 17.27 | 33,523 | +0.00(+0.00%) |
Nov 06, 2017 | 17.36 | 17.36 | 17.27 | 17.27 | 57,840 | -0.05(-0.29%) |
Nov 03, 2017 | 17.37 | 17.40 | 17.27 | 17.32 | 34,554 | -0.08(-0.47%) |
Nov 02, 2017 | 17.33 | 17.43 | 17.33 | 17.40 | 46,950 | +0.11(+0.64%) |
Nov 01, 2017 | 17.25 | 17.33 | 17.25 | 17.29 | 36,006 | +0.08(+0.46%) |
Oct 31, 2017 | 17.34 | 17.34 | 17.19 | 17.21 | 47,290 | -0.14(-0.81%) |
Oct 30, 2017 | 17.30 | 17.36 | 17.28 | 17.35 | 31,295 | +0.01(+0.06%) |
Oct 27, 2017 | 17.35 | 17.39 | 17.30 | 17.34 | 59,950 | -0.07(-0.40%) |
Oct 26, 2017 | 17.43 | 17.47 | 17.39 | 17.41 | 42,486 | -0.05(-0.29%) |
Oct 25, 2017 | 17.58 | 17.64 | 17.44 | 17.46 | 52,320 | -0.06(-0.37%) |
Oct 24, 2017 | 17.45 | 17.54 | 17.43 | 17.52 | 25,655 | +0.05(+0.31%) |
Oct 23, 2017 | 17.20 | 17.47 | 17.13 | 17.47 | 84,820 | +0.28(+1.63%) |
Oct 20, 2017 | 17.39 | 17.39 | 17.18 | 17.19 | 78,089 | -0.15(-0.87%) |
Oct 19, 2017 | 17.35 | 17.44 | 17.34 | 17.34 | 113,058 | +0.01(+0.06%) |
Oct 18, 2017 | 17.35 | 17.36 | 17.29 | 17.33 | 55,784 | -0.07(-0.40%) |
Oct 17, 2017 | 17.35 | 17.45 | 17.33 | 17.40 | 33,117 | -0.04(-0.23%) |
Oct 16, 2017 | 17.51 | 17.51 | 17.40 | 17.44 | 23,862 | -0.07(-0.40%) |
Oct 13, 2017 | 17.39 | 17.55 | 17.35 | 17.51 | 52,300 | +0.15(+0.86%) |
Oct 12, 2017 | 17.20 | 17.57 | 17.08 | 17.36 | 199,212 | +0.16(+0.93%) |
Oct 11, 2017 | 17.33 | 17.33 | 17.20 | 17.20 | 41,823 | -0.14(-0.81%) |
Oct 10, 2017 | 17.44 | 17.45 | 17.32 | 17.34 | 17,443 | -0.05(-0.29%) |
Oct 09, 2017 | 17.42 | 17.42 | 17.31 | 17.39 | 25,308 | -0.02(-0.11%) |
Oct 06, 2017 | 17.37 | 17.44 | 17.37 | 17.41 | 24,460 | +0.04(+0.23%) |
Oct 05, 2017 | 17.35 | 17.44 | 17.29 | 17.37 | 29,836 | +0.07(+0.40%) |
Oct 04, 2017 | 17.35 | 17.35 | 17.22 | 17.30 | 55,915 | -0.06(-0.35%) |
Oct 03, 2017 | 17.37 | 17.42 | 17.34 | 17.36 | 66,639 | -0.11(-0.63%) |
Oct 02, 2017 | 17.56 | 17.58 | 17.42 | 17.47 | 30,436 | -0.17(-0.96%) |
Sep 29, 2017 | 17.54 | 17.72 | 17.40 | 17.64 | 100,191 | +0.16(+0.92%) |
Sep 28, 2017 | 17.50 | 17.50 | 17.43 | 17.48 | 41,244 | -0.07(-0.43%) |
Sep 27, 2017 | 17.37 | 17.57 | 17.32 | 17.55 | 46,569 | +0.09(+0.49%) |
Sep 26, 2017 | 17.48 | 17.59 | 17.45 | 17.47 | 102,848 | -0.05(-0.29%) |
Sep 25, 2017 | 17.41 | 17.55 | 17.41 | 17.52 | 42,870 | +0.04(+0.23%) |
Sep 22, 2017 | 17.42 | 17.62 | 17.40 | 17.48 | 38,964 | +0.11(+0.63%) |
Sep 21, 2017 | 17.30 | 17.40 | 17.30 | 17.37 | 21,818 | +0.00(+0.00%) |
Sep 20, 2017 | 17.35 | 17.40 | 17.32 | 17.37 | 41,910 | +0.09(+0.52%) |
Sep 19, 2017 | 17.45 | 17.47 | 17.18 | 17.28 | 67,284 | -0.13(-0.75%) |
Sep 18, 2017 | 17.52 | 17.52 | 17.37 | 17.41 | 53,321 | -0.16(-0.91%) |
Sep 15, 2017 | 17.51 | 17.59 | 17.47 | 17.57 | 33,428 | +0.03(+0.17%) |
Sep 14, 2017 | 17.47 | 17.60 | 17.47 | 17.54 | 36,176 | +0.11(+0.63%) |
Sep 13, 2017 | 17.49 | 17.63 | 17.42 | 17.43 | 52,140 | +0.03(+0.17%) |
Sep 12, 2017 | 17.58 | 17.60 | 17.15 | 17.40 | 331,343 | -0.27(-1.53%) |
Sep 11, 2017 | 17.60 | 17.74 | 17.56 | 17.67 | 29,206 | +0.01(+0.06%) |
Sep 08, 2017 | 17.63 | 17.72 | 17.63 | 17.66 | 39,532 | +0.06(+0.34%) |
Sep 07, 2017 | 17.76 | 17.79 | 17.56 | 17.60 | 87,710 | -0.24(-1.35%) |
Sep 06, 2017 | 17.70 | 17.88 | 17.68 | 17.84 | 56,282 | +0.13(+0.73%) |
Sep 05, 2017 | 17.72 | 17.80 | 17.68 | 17.71 | 78,162 | +0.15(+0.85%) |
Sep 01, 2017 | 17.81 | 17.81 | 17.50 | 17.56 | 61,340 | -0.13(-0.73%) |
Aug 31, 2017 | 17.14 | 17.70 | 17.11 | 17.69 | 108,634 | +0.56(+3.27%) |
Aug 30, 2017 | 17.28 | 17.28 | 17.12 | 17.13 | 85,647 | -0.18(-1.04%) |
Aug 29, 2017 | 17.30 | 17.35 | 17.24 | 17.31 | 72,807 | -0.10(-0.57%) |
Aug 28, 2017 | 17.52 | 17.52 | 17.37 | 17.41 | 35,912 | -0.07(-0.40%) |
Aug 25, 2017 | 17.60 | 17.60 | 17.47 | 17.48 | 70,902 | -0.15(-0.85%) |
Aug 24, 2017 | 17.62 | 17.64 | 17.54 | 17.63 | 43,799 | +0.03(+0.17%) |
Aug 23, 2017 | 17.90 | 17.90 | 17.59 | 17.60 | 86,488 | -0.18(-1.01%) |
Aug 22, 2017 | 17.88 | 17.89 | 17.78 | 17.78 | 64,427 | -0.09(-0.50%) |
Aug 21, 2017 | 17.90 | 17.95 | 17.83 | 17.87 | 106,507 | -0.12(-0.67%) |
Aug 18, 2017 | 17.92 | 18.03 | 17.92 | 17.99 | 58,146 | +0.07(+0.39%) |
Aug 17, 2017 | 18.03 | 18.06 | 17.91 | 17.92 | 114,187 | -0.14(-0.78%) |
Aug 16, 2017 | 18.15 | 18.15 | 17.90 | 18.06 | 288,314 | -0.10(-0.55%) |
Aug 15, 2017 | 18.29 | 18.30 | 18.09 | 18.16 | 113,260 | -0.30(-1.63%) |
Aug 14, 2017 | 18.25 | 18.48 | 18.20 | 18.46 | 68,140 | +0.04(+0.22%) |
Aug 11, 2017 | 18.30 | 18.44 | 18.26 | 18.42 | 88,914 | +0.10(+0.55%) |
Aug 10, 2017 | 18.88 | 18.99 | 18.20 | 18.32 | 327,880 | -0.52(-2.76%) |
Aug 09, 2017 | 18.76 | 18.89 | 18.76 | 18.84 | 44,764 | +0.05(+0.27%) |
Aug 08, 2017 | 18.96 | 18.96 | 18.76 | 18.79 | 168,387 | -0.10(-0.53%) |
Aug 07, 2017 | 18.80 | 18.92 | 18.78 | 18.89 | 192,140 | +0.18(+0.96%) |
Aug 04, 2017 | 18.67 | 18.72 | 18.59 | 18.71 | 88,301 | +0.12(+0.65%) |
Aug 03, 2017 | 18.45 | 18.65 | 18.41 | 18.59 | 115,137 | +0.00(+0.00%) |
Aug 02, 2017 | 18.69 | 18.69 | 18.55 | 18.59 | 53,639 | +0.09(+0.49%) |
Aug 01, 2017 | 18.76 | 18.76 | 18.45 | 18.50 | 217,991 | -0.38(-2.01%) |
Jul 31, 2017 | 18.77 | 18.91 | 18.71 | 18.88 | 182,722 | -0.14(-0.74%) |
Jul 28, 2017 | 18.94 | 19.08 | 18.90 | 19.02 | 92,920 | +0.12(+0.63%) |
Jul 27, 2017 | 18.98 | 19.08 | 18.90 | 18.90 | 60,703 | +0.04(+0.21%) |
Jul 26, 2017 | 18.66 | 18.90 | 18.60 | 18.86 | 120,867 | +0.14(+0.75%) |
Jul 25, 2017 | 18.91 | 18.95 | 18.68 | 18.72 | 263,292 | -0.32(-1.68%) |
Jul 24, 2017 | 18.88 | 19.09 | 18.82 | 19.04 | 167,008 | -0.16(-0.83%) |
Jul 21, 2017 | 19.40 | 19.41 | 19.16 | 19.20 | 174,854 | -0.42(-2.14%) |
Jul 20, 2017 | 19.46 | 19.72 | 19.44 | 19.62 | 131,349 | +0.32(+1.66%) |
Jul 19, 2017 | 19.27 | 19.56 | 19.15 | 19.30 | 213,998 | +0.24(+1.26%) |
Jul 18, 2017 | 19.45 | 19.48 | 18.99 | 19.06 | 259,748 | +0.07(+0.37%) |
Jul 17, 2017 | 18.91 | 19.08 | 18.86 | 18.99 | 114,439 | +0.02(+0.11%) |
Jul 14, 2017 | 18.90 | 19.09 | 18.85 | 18.97 | 115,243 | +0.23(+1.23%) |
Jul 13, 2017 | 19.03 | 19.05 | 18.63 | 18.74 | 399,429 | -0.59(-3.05%) |
Jul 12, 2017 | 19.82 | 19.82 | 19.26 | 19.33 | 240,399 | -0.66(-3.30%) |
Jul 11, 2017 | 19.88 | 20.05 | 19.78 | 19.99 | 121,034 | +0.00(+0.00%) |
Jul 10, 2017 | 19.85 | 20.02 | 19.85 | 19.99 | 196,496 | +0.43(+2.20%) |
Jul 07, 2017 | 19.60 | 19.77 | 19.53 | 19.56 | 143,448 | +0.03(+0.15%) |
Jul 06, 2017 | 19.28 | 19.57 | 19.22 | 19.53 | 184,519 | -0.06(-0.31%) |
Jul 05, 2017 | 19.34 | 19.61 | 19.25 | 19.59 | 204,984 | +0.26(+1.35%) |