Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 17.65 | 17.75 | 17.60 | 17.60 | 29,741 | -0.04(-0.25%) |
Jun 28, 2018 | 17.65 | 17.65 | 17.61 | 17.64 | 11,039 | +0.01(+0.04%) |
Jun 27, 2018 | 17.61 | 17.66 | 17.60 | 17.64 | 14,611 | +0.04(+0.25%) |
Jun 26, 2018 | 17.62 | 17.62 | 17.56 | 17.59 | 29,724 | +0.03(+0.16%) |
Jun 25, 2018 | 17.64 | 17.64 | 17.56 | 17.56 | 21,769 | -0.05(-0.29%) |
Jun 22, 2018 | 17.61 | 17.62 | 17.59 | 17.61 | 21,619 | +0.08(+0.45%) |
Jun 21, 2018 | 17.54 | 17.61 | 17.54 | 17.54 | 38,115 | +0.03(+0.16%) |
Jun 20, 2018 | 17.75 | 17.75 | 17.48 | 17.51 | 101,060 | -0.17(-0.94%) |
Jun 19, 2018 | 17.71 | 17.76 | 17.66 | 17.67 | 141,469 | +0.09(+0.53%) |
Jun 18, 2018 | 17.57 | 17.61 | 17.55 | 17.58 | 37,548 | +0.01(+0.04%) |
Jun 15, 2018 | 17.58 | 17.49 | 17.57 | 22,663 | +0.08(+0.45%) | |
Jun 14, 2018 | 17.61 | 17.61 | 17.49 | 17.49 | 71,736 | -0.07(-0.41%) |
Jun 13, 2018 | 17.68 | 17.68 | 17.51 | 17.56 | 39,409 | -0.01(-0.08%) |
Jun 12, 2018 | 17.67 | 17.67 | 17.58 | 17.58 | 28,670 | -0.03(-0.16%) |
Jun 11, 2018 | 17.66 | 17.71 | 17.60 | 17.61 | 26,130 | -0.03(-0.16%) |
Jun 08, 2018 | 17.74 | 17.74 | 17.59 | 17.63 | 125,930 | -0.06(-0.36%) |
Jun 07, 2018 | 17.70 | 17.71 | 17.56 | 17.70 | 38,912 | -0.04(-0.20%) |
Jun 06, 2018 | 17.69 | 17.77 | 17.67 | 17.73 | 66,392 | +0.04(+0.20%) |
Jun 05, 2018 | 17.55 | 17.70 | 17.55 | 17.70 | 59,296 | +0.19(+1.10%) |
Jun 04, 2018 | 17.50 | 17.58 | 17.45 | 17.51 | 220,936 | +0.00(+0.00%) |
Jun 01, 2018 | 17.32 | 17.51 | 17.25 | 17.51 | 84,688 | +0.21(+1.23%) |
May 31, 2018 | 17.24 | 17.29 | 17.14 | 17.29 | 51,493 | +0.06(+0.37%) |
May 30, 2018 | 17.14 | 17.24 | 17.10 | 17.23 | 61,570 | +0.14(+0.79%) |
May 29, 2018 | 17.24 | 17.24 | 17.09 | 17.09 | 38,814 | -0.04(-0.25%) |
May 25, 2018 | 17.14 | 17.14 | 17.14 | 0 | +0.04(+0.25%) | |
May 24, 2018 | 17.02 | 17.15 | 17.02 | 17.09 | 58,180 | +0.07(+0.42%) |
May 23, 2018 | 17.07 | 17.07 | 17.04 | 17.02 | 20,649 | -0.04(-0.25%) |
May 22, 2018 | 17.08 | 17.08 | 17.01 | 17.07 | 24,714 | +0.01(+0.08%) |
May 21, 2018 | 17.07 | 17.09 | 17.03 | 17.05 | 38,098 | +0.02(+0.13%) |
May 18, 2018 | 17.07 | 17.14 | 17.00 | 17.03 | 48,519 | -0.04(-0.25%) |
May 17, 2018 | 17.18 | 17.18 | 17.07 | 17.07 | 21,568 | -0.04(-0.25%) |
May 16, 2018 | 17.15 | 17.19 | 17.02 | 17.12 | 42,749 | -0.06(-0.33%) |
May 15, 2018 | 17.24 | 17.24 | 17.05 | 17.17 | 30,739 | -0.01(-0.05%) |
May 14, 2018 | 17.22 | 17.27 | 17.16 | 17.18 | 17,165 | -0.10(-0.57%) |
May 11, 2018 | 17.10 | 17.28 | 17.04 | 17.28 | 34,681 | +0.18(+1.04%) |
May 10, 2018 | 17.09 | 17.17 | 17.04 | 17.10 | 39,167 | -0.04(-0.21%) |
May 09, 2018 | 17.08 | 17.17 | 17.07 | 17.14 | 14,735 | -0.01(-0.04%) |
May 08, 2018 | 17.15 | 17.18 | 17.02 | 17.14 | 52,029 | -0.01(-0.04%) |
May 07, 2018 | 17.14 | 17.17 | 17.07 | 17.15 | 36,155 | +0.03(+0.17%) |
May 04, 2018 | 17.11 | 17.19 | 17.09 | 17.12 | 24,513 | +0.08(+0.46%) |
May 03, 2018 | 17.15 | 17.20 | 16.96 | 17.04 | 21,204 | -0.04(-0.25%) |
May 02, 2018 | 17.27 | 17.27 | 17.07 | 17.09 | 22,931 | -0.03(-0.17%) |
May 01, 2018 | 17.16 | 17.17 | 17.06 | 17.12 | 15,974 | -0.04(-0.25%) |
Apr 30, 2018 | 17.12 | 17.16 | 17.01 | 17.16 | 13,831 | +0.16(+0.96%) |
Apr 27, 2018 | 17.09 | 17.13 | 16.95 | 16.99 | 16,567 | -0.09(-0.54%) |
Apr 26, 2018 | 17.20 | 17.20 | 16.95 | 17.09 | 45,881 | +0.06(+0.33%) |
Apr 25, 2018 | 17.12 | 17.13 | 16.91 | 17.03 | 26,648 | -0.17(-0.99%) |
Apr 24, 2018 | 17.26 | 17.26 | 17.07 | 17.20 | 33,940 | -0.01(-0.08%) |
Apr 23, 2018 | 17.31 | 17.33 | 17.08 | 17.22 | 39,073 | -0.11(-0.62%) |
Apr 20, 2018 | 17.27 | 17.32 | 17.23 | 17.32 | 31,137 | +0.11(+0.66%) |
Apr 19, 2018 | 17.24 | 17.26 | 17.17 | 17.21 | 31,109 | -0.08(-0.45%) |
Apr 18, 2018 | 17.40 | 17.40 | 17.18 | 17.29 | 49,738 | -0.11(-0.65%) |
Apr 17, 2018 | 17.39 | 17.40 | 17.32 | 17.40 | 29,880 | +0.08(+0.45%) |
Apr 16, 2018 | 17.40 | 17.40 | 17.26 | 17.32 | 20,515 | +0.01(+0.04%) |
Apr 13, 2018 | 17.42 | 17.47 | 17.17 | 17.31 | 31,030 | -0.09(-0.49%) |
Apr 12, 2018 | 17.32 | 17.40 | 17.16 | 17.40 | 36,111 | +0.08(+0.45%) |
Apr 11, 2018 | 17.16 | 17.32 | 17.14 | 17.32 | 44,377 | +0.21(+1.20%) |
Apr 10, 2018 | 17.23 | 17.25 | 17.11 | 17.12 | 38,564 | -0.09(-0.54%) |
Apr 09, 2018 | 17.30 | 17.30 | 17.14 | 17.21 | 31,798 | -0.11(-0.62%) |
Apr 06, 2018 | 17.32 | 17.32 | 17.19 | 17.31 | 22,440 | -0.01(-0.04%) |
Apr 05, 2018 | 17.27 | 17.36 | 17.26 | 17.32 | 25,595 | -0.01(-0.04%) |
Apr 04, 2018 | 17.28 | 17.33 | 17.22 | 17.33 | 24,133 | +0.06(+0.33%) |
Apr 03, 2018 | 17.38 | 17.38 | 17.19 | 17.27 | 61,969 | +0.03(+0.17%) |
Apr 02, 2018 | 17.45 | 17.45 | 17.21 | 17.24 | 29,462 | -0.21(-1.18%) |
Mar 29, 2018 | 17.45 | 17.45 | 17.45 | 0 | +0.10(+0.57%) | |
Mar 28, 2018 | 17.30 | 17.36 | 17.26 | 17.35 | 23,367 | +0.06(+0.37%) |
Mar 27, 2018 | 17.38 | 17.38 | 17.28 | 17.29 | 27,305 | +0.01(+0.04%) |
Mar 26, 2018 | 17.41 | 17.41 | 17.28 | 17.28 | 33,432 | -0.08(-0.45%) |
Mar 23, 2018 | 17.39 | 17.41 | 17.34 | 17.36 | 33,359 | -0.01(-0.04%) |
Mar 22, 2018 | 17.46 | 17.46 | 17.36 | 17.36 | 52,132 | -0.09(-0.49%) |
Mar 21, 2018 | 17.53 | 17.53 | 17.36 | 17.45 | 42,452 | -0.01(-0.04%) |
Mar 20, 2018 | 17.52 | 17.52 | 17.43 | 17.46 | 65,479 | +0.00(+0.00%) |
Mar 19, 2018 | 17.54 | 17.57 | 17.41 | 17.46 | 139,895 | -0.09(-0.53%) |
Mar 16, 2018 | 17.46 | 17.55 | 17.44 | 17.55 | 45,915 | +0.09(+0.53%) |
Mar 15, 2018 | 17.50 | 17.51 | 17.41 | 17.46 | 59,000 | -0.05(-0.28%) |
Mar 14, 2018 | 17.44 | 17.56 | 17.44 | 17.51 | 77,834 | +0.14(+0.78%) |
Mar 13, 2018 | 17.49 | 17.49 | 17.35 | 17.37 | 60,148 | -0.06(-0.32%) |
Mar 12, 2018 | 17.40 | 17.49 | 17.36 | 17.43 | 40,475 | +0.03(+0.16%) |
Mar 09, 2018 | 17.43 | 17.55 | 17.40 | 17.40 | 24,071 | -0.02(-0.12%) |
Mar 08, 2018 | 17.33 | 17.42 | 17.33 | 17.42 | 70,874 | +0.09(+0.53%) |
Mar 07, 2018 | 17.34 | 17.38 | 17.29 | 17.33 | 26,686 | +0.04(+0.20%) |
Mar 06, 2018 | 17.27 | 17.35 | 17.25 | 17.29 | 39,943 | +0.06(+0.37%) |
Mar 05, 2018 | 17.14 | 17.23 | 17.07 | 17.23 | 65,935 | +0.08(+0.45%) |
Mar 02, 2018 | 17.01 | 17.15 | 16.99 | 17.15 | 201,086 | +0.18(+1.03%) |
Mar 01, 2018 | 17.02 | 17.06 | 16.96 | 16.98 | 107,458 | +0.01(+0.08%) |
Feb 28, 2018 | 16.85 | 16.96 | 16.85 | 16.96 | 60,272 | +0.04(+0.25%) |
Feb 27, 2018 | 16.87 | 16.96 | 16.79 | 16.92 | 68,356 | +0.11(+0.67%) |
Feb 26, 2018 | 17.08 | 17.12 | 16.81 | 16.81 | 110,876 | -0.20(-1.19%) |
Feb 23, 2018 | 16.87 | 17.05 | 16.87 | 17.01 | 35,748 | +0.20(+1.21%) |
Feb 22, 2018 | 16.89 | 16.89 | 16.81 | 16.81 | 63,816 | -0.01(-0.04%) |
Feb 21, 2018 | 16.85 | 16.90 | 16.82 | 16.82 | 106,539 | +0.00(+0.00%) |
Feb 20, 2018 | 16.74 | 16.82 | 16.66 | 16.82 | 158,219 | +0.12(+0.71%) |
Feb 16, 2018 | 16.70 | 16.70 | 16.70 | 0 | +0.03(+0.17%) | |
Feb 15, 2018 | 16.71 | 16.79 | 16.62 | 16.67 | 77,289 | -0.04(-0.25%) |
Feb 14, 2018 | 17.02 | 17.02 | 16.70 | 16.71 | 40,342 | -0.13(-0.79%) |
Feb 13, 2018 | 17.12 | 17.12 | 16.85 | 16.85 | 27,631 | -0.11(-0.66%) |
Feb 12, 2018 | 16.97 | 16.99 | 16.85 | 16.96 | 83,860 | +0.08(+0.50%) |
Feb 09, 2018 | 16.83 | 16.92 | 16.61 | 16.87 | 77,902 | +0.06(+0.33%) |
Feb 08, 2018 | 16.91 | 16.95 | 16.78 | 16.82 | 45,664 | -0.09(-0.54%) |
Feb 07, 2018 | 16.96 | 16.96 | 16.85 | 16.91 | 101,289 | +0.06(+0.33%) |
Feb 06, 2018 | 16.60 | 16.92 | 16.60 | 16.85 | 192,510 | +0.13(+0.81%) |
Feb 05, 2018 | 16.77 | 16.91 | 16.66 | 16.72 | 91,390 | -0.16(-0.92%) |
Feb 02, 2018 | 17.10 | 17.10 | 16.85 | 16.87 | 122,049 | -0.23(-1.35%) |
Feb 01, 2018 | 17.12 | 17.27 | 17.07 | 17.10 | 65,105 | -0.03(-0.16%) |
Jan 31, 2018 | 17.12 | 17.25 | 17.05 | 17.13 | 108,851 | +0.16(+0.95%) |
Jan 30, 2018 | 17.46 | 17.48 | 16.97 | 16.97 | 221,421 | -0.36(-2.10%) |
Jan 29, 2018 | 17.64 | 17.69 | 17.33 | 17.34 | 349,644 | -0.34(-1.94%) |
Jan 26, 2018 | 17.74 | 17.95 | 17.67 | 17.68 | 80,205 | -0.08(-0.43%) |
Jan 25, 2018 | 17.90 | 17.90 | 17.67 | 17.76 | 49,027 | -0.02(-0.10%) |
Jan 24, 2018 | 17.95 | 17.95 | 17.76 | 17.77 | 88,493 | -0.21(-1.15%) |
Jan 23, 2018 | 18.02 | 18.02 | 17.88 | 17.98 | 54,262 | -0.01(-0.04%) |
Jan 22, 2018 | 18.03 | 18.03 | 17.90 | 17.99 | 102,786 | -0.09(-0.50%) |
Jan 19, 2018 | 17.81 | 18.11 | 17.72 | 18.08 | 1,188,200 | +0.24(+1.34%) |
Jan 18, 2018 | 17.86 | 17.86 | 17.69 | 17.84 | 98,379 | -0.04(-0.23%) |
Jan 17, 2018 | 17.88 | 17.90 | 17.79 | 17.88 | 102,628 | +0.01(+0.04%) |
Jan 16, 2018 | 17.91 | 17.91 | 17.76 | 17.88 | 100,297 | -0.04(-0.23%) |
Jan 12, 2018 | 17.92 | 17.92 | 17.92 | 0 | +0.03(+0.16%) | |
Jan 11, 2018 | 17.83 | 17.89 | 17.64 | 17.89 | 80,885 | +0.04(+0.24%) |
Jan 10, 2018 | 17.85 | 17.65 | 17.85 | 100,803 | +0.09(+0.51%) | |
Jan 09, 2018 | 17.85 | 17.85 | 17.62 | 17.76 | 169,467 | -0.04(-0.24%) |
Jan 08, 2018 | 17.60 | 17.84 | 17.60 | 17.80 | 196,501 | +0.21(+1.20%) |
Jan 05, 2018 | 17.69 | 17.69 | 17.57 | 17.59 | 54,767 | -0.05(-0.28%) |
Jan 04, 2018 | 17.57 | 17.70 | 17.57 | 17.64 | 69,264 | +0.08(+0.44%) |
Jan 03, 2018 | 17.64 | 17.64 | 17.48 | 17.56 | 206,681 | -0.04(-0.20%) |
Jan 02, 2018 | 17.86 | 17.86 | 17.57 | 17.60 | 106,190 | -0.18(-0.99%) |
Dec 29, 2017 | 17.77 | 17.77 | 17.77 | 0 | -0.05(-0.28%) | |
Dec 28, 2017 | 17.83 | 17.93 | 17.78 | 17.82 | 146,969 | +0.01(+0.05%) |
Dec 27, 2017 | 17.71 | 17.83 | 17.68 | 17.81 | 75,838 | +0.13(+0.74%) |
Dec 26, 2017 | 17.67 | 17.71 | 17.67 | 17.68 | 132,376 | +0.02(+0.12%) |
Dec 22, 2017 | 17.65 | 17.71 | 17.63 | 17.66 | 149,076 | +0.01(+0.04%) |
Dec 21, 2017 | 17.73 | 17.73 | 17.64 | 17.65 | 89,515 | -0.04(-0.20%) |
Dec 20, 2017 | 17.74 | 17.78 | 17.69 | 17.69 | 69,832 | -0.08(-0.43%) |
Dec 19, 2017 | 17.81 | 17.81 | 17.71 | 17.76 | 111,162 | +0.00(+0.00%) |
Dec 18, 2017 | 17.84 | 17.84 | 17.71 | 17.76 | 182,088 | +0.01(+0.04%) |
Dec 15, 2017 | 17.78 | 17.78 | 17.76 | 17.76 | 59,676 | -0.02(-0.12%) |
Dec 14, 2017 | 18.09 | 18.09 | 17.69 | 17.78 | 28,320 | +0.17(+0.94%) |
Dec 13, 2017 | 17.64 | 17.64 | 17.49 | 17.61 | 88,006 | +0.01(+0.08%) |
Dec 12, 2017 | 17.63 | 17.65 | 17.58 | 17.60 | 160,725 | +0.00(+0.00%) |
Dec 11, 2017 | 17.74 | 17.76 | 17.58 | 17.60 | 61,241 | -0.14(-0.78%) |
Dec 08, 2017 | 17.69 | 17.80 | 17.65 | 17.74 | 64,947 | +0.05(+0.27%) |
Dec 07, 2017 | 17.63 | 17.69 | 17.56 | 17.69 | 1,022,105 | +0.09(+0.51%) |
Dec 06, 2017 | 17.65 | 17.70 | 17.58 | 17.60 | 78,335 | -0.03(-0.20%) |
Dec 05, 2017 | 17.75 | 17.75 | 17.57 | 17.63 | 69,885 | +0.01(+0.04%) |
Dec 04, 2017 | 17.56 | 17.69 | 17.56 | 17.63 | 410,249 | +0.08(+0.43%) |
Dec 01, 2017 | 17.67 | 17.70 | 17.50 | 17.55 | 74,578 | -0.10(-0.55%) |
Nov 30, 2017 | 17.87 | 17.87 | 17.56 | 17.65 | 87,528 | -0.01(-0.04%) |
Nov 29, 2017 | 17.53 | 17.66 | 17.46 | 17.65 | 81,867 | +0.13(+0.75%) |
Nov 28, 2017 | 17.53 | 17.60 | 17.47 | 17.52 | 48,900 | +0.01(+0.08%) |
Nov 27, 2017 | 17.59 | 17.59 | 17.49 | 17.51 | 51,894 | -0.08(-0.43%) |
Nov 24, 2017 | 17.53 | 17.59 | 17.50 | 17.58 | 8,610 | +0.05(+0.31%) |
Nov 22, 2017 | 17.53 | 17.56 | 17.49 | 17.53 | 24,920 | +0.05(+0.31%) |
Nov 21, 2017 | 17.53 | 17.59 | 17.45 | 17.47 | 48,011 | -0.07(-0.39%) |
Nov 20, 2017 | 17.50 | 17.57 | 17.47 | 17.54 | 93,431 | +0.04(+0.24%) |
Nov 17, 2017 | 17.42 | 17.50 | 17.41 | 17.50 | 34,196 | +0.09(+0.51%) |
Nov 16, 2017 | 17.38 | 17.43 | 17.36 | 17.41 | 45,025 | +0.03(+0.20%) |
Nov 15, 2017 | 17.43 | 17.43 | 17.35 | 17.38 | 55,752 | -0.01(-0.08%) |
Nov 14, 2017 | 17.44 | 17.44 | 17.35 | 17.39 | 28,103 | +0.01(+0.08%) |
Nov 13, 2017 | 17.39 | 17.39 | 17.34 | 17.38 | 32,004 | +0.01(+0.08%) |
Nov 10, 2017 | 17.45 | 17.45 | 17.34 | 17.36 | 26,035 | -0.04(-0.24%) |
Nov 09, 2017 | 17.45 | 17.47 | 17.37 | 17.41 | 21,429 | +0.01(+0.04%) |
Nov 08, 2017 | 17.44 | 17.45 | 17.37 | 17.40 | 39,126 | -0.02(-0.12%) |
Nov 07, 2017 | 17.43 | 17.43 | 17.37 | 17.42 | 64,106 | +0.01(+0.08%) |
Nov 06, 2017 | 17.43 | 17.45 | 17.39 | 17.41 | 34,321 | -0.00(-0.00%) |
Nov 03, 2017 | 17.41 | 17.42 | 17.40 | 17.41 | 35,879 | -0.01(-0.04%) |
Nov 02, 2017 | 17.39 | 17.43 | 17.39 | 17.41 | 28,060 | +0.02(+0.12%) |
Nov 01, 2017 | 17.43 | 17.43 | 17.36 | 17.39 | 103,573 | -0.03(-0.16%) |
Oct 31, 2017 | 17.38 | 17.42 | 17.34 | 17.42 | 54,104 | +0.05(+0.32%) |
Oct 30, 2017 | 17.31 | 17.38 | 17.31 | 17.36 | 29,558 | -0.01(-0.08%) |
Oct 27, 2017 | 17.35 | 17.38 | 17.29 | 17.38 | 58,075 | +0.05(+0.32%) |
Oct 26, 2017 | 17.37 | 17.37 | 17.32 | 17.32 | 65,327 | -0.02(-0.12%) |
Oct 25, 2017 | 17.39 | 17.39 | 17.31 | 17.34 | 101,227 | -0.07(-0.40%) |
Oct 24, 2017 | 17.36 | 17.42 | 17.33 | 17.41 | 119,559 | +0.05(+0.32%) |
Oct 23, 2017 | 17.37 | 17.37 | 17.32 | 17.36 | 66,540 | -0.01(-0.04%) |
Oct 20, 2017 | 17.42 | 17.42 | 17.30 | 17.36 | 1,144,932 | -0.05(-0.32%) |
Oct 19, 2017 | 17.43 | 17.45 | 17.39 | 17.42 | 103,615 | +0.03(+0.16%) |
Oct 18, 2017 | 17.43 | 17.43 | 17.35 | 17.39 | 363,655 | -0.03(-0.20%) |
Oct 17, 2017 | 17.41 | 17.43 | 17.39 | 17.43 | 87,634 | +0.03(+0.16%) |
Oct 16, 2017 | 17.38 | 17.43 | 17.34 | 17.40 | 157,440 | +0.01(+0.04%) |
Oct 13, 2017 | 17.38 | 17.40 | 17.37 | 17.39 | 91,735 | +0.03(+0.20%) |
Oct 12, 2017 | 17.32 | 17.39 | 17.32 | 17.36 | 445,901 | +0.05(+0.32%) |
Oct 11, 2017 | 17.28 | 17.32 | 17.27 | 17.30 | 131,229 | +0.06(+0.36%) |
Oct 10, 2017 | 17.25 | 17.30 | 17.24 | 17.24 | 213,066 | +0.00(+0.00%) |
Oct 09, 2017 | 17.41 | 17.43 | 17.23 | 17.24 | 335,563 | -0.14(-0.83%) |
Oct 06, 2017 | 17.42 | 17.45 | 17.30 | 17.38 | 94,363 | -0.05(-0.32%) |
Oct 05, 2017 | 17.41 | 17.45 | 17.41 | 17.44 | 101,906 | +0.03(+0.20%) |
Oct 04, 2017 | 17.39 | 17.41 | 17.35 | 17.41 | 62,476 | +0.03(+0.16%) |
Oct 03, 2017 | 17.36 | 17.39 | 17.35 | 17.38 | 56,187 | +0.05(+0.28%) |
Oct 02, 2017 | 17.32 | 17.38 | 17.32 | 17.33 | 98,348 | +0.01(+0.08%) |
Sep 29, 2017 | 17.30 | 17.32 | 17.25 | 17.32 | 65,237 | +0.03(+0.16%) |
Sep 28, 2017 | 17.25 | 17.30 | 17.24 | 17.29 | 71,790 | +0.03(+0.20%) |
Sep 27, 2017 | 17.24 | 17.25 | 17.17 | 17.25 | 134,927 | +0.00(+0.00%) |
Sep 26, 2017 | 17.25 | 17.25 | 17.21 | 17.25 | 153,107 | +0.00(+0.00%) |
Sep 25, 2017 | 17.30 | 17.30 | 17.23 | 17.25 | 95,539 | -0.02(-0.12%) |
Sep 22, 2017 | 17.25 | 17.29 | 17.24 | 17.27 | 122,445 | -0.01(-0.08%) |
Sep 21, 2017 | 17.30 | 17.36 | 17.28 | 17.29 | 225,033 | -0.01(-0.08%) |
Sep 20, 2017 | 17.31 | 17.33 | 17.28 | 17.30 | 75,357 | +0.02(+0.12%) |
Sep 19, 2017 | 17.32 | 17.33 | 17.26 | 17.28 | 86,639 | -0.03(-0.20%) |
Sep 18, 2017 | 17.32 | 17.34 | 17.23 | 17.32 | 289,921 | +0.03(+0.20%) |
Sep 15, 2017 | 17.30 | 17.32 | 17.27 | 17.28 | 99,737 | +0.00(+0.00%) |
Sep 14, 2017 | 17.44 | 17.49 | 17.27 | 17.28 | 280,105 | -0.21(-1.18%) |
Sep 13, 2017 | 17.51 | 17.52 | 17.43 | 17.49 | 88,286 | -0.03(-0.20%) |
Sep 12, 2017 | 17.37 | 17.53 | 17.32 | 17.52 | 160,497 | +0.17(+0.95%) |
Sep 11, 2017 | 17.31 | 17.37 | 17.28 | 17.36 | 79,160 | +0.10(+0.60%) |
Sep 08, 2017 | 17.32 | 17.32 | 17.23 | 17.25 | 212,422 | -0.04(-0.24%) |
Sep 07, 2017 | 17.36 | 17.39 | 17.24 | 17.30 | 267,825 | -0.05(-0.28%) |
Sep 06, 2017 | 17.29 | 17.35 | 17.29 | 17.34 | 206,239 | -0.01(-0.04%) |
Sep 05, 2017 | 17.29 | 17.36 | 17.29 | 17.35 | 448,649 | +0.02(+0.12%) |
Sep 01, 2017 | 17.32 | 17.38 | 17.32 | 17.33 | 60,740 | -0.06(-0.36%) |
Aug 31, 2017 | 17.38 | 17.41 | 17.31 | 17.39 | 174,020 | +0.08(+0.44%) |
Aug 30, 2017 | 17.31 | 17.32 | 17.27 | 17.32 | 196,296 | +0.05(+0.28%) |
Aug 29, 2017 | 17.21 | 17.37 | 17.20 | 17.27 | 286,418 | +0.03(+0.16%) |
Aug 28, 2017 | 17.22 | 17.24 | 17.16 | 17.24 | 180,008 | +0.02(+0.12%) |
Aug 25, 2017 | 17.23 | 17.23 | 17.19 | 17.22 | 120,681 | +0.02(+0.12%) |
Aug 24, 2017 | 17.21 | 17.25 | 17.19 | 17.20 | 255,447 | -0.03(-0.20%) |
Aug 23, 2017 | 17.19 | 17.24 | 17.16 | 17.23 | 173,327 | +0.06(+0.36%) |
Aug 22, 2017 | 17.19 | 17.21 | 17.15 | 17.17 | 372,625 | -0.01(-0.04%) |