Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.59 | 17.59 | 17.51 | 17.59 | 2,367,816 | +0.12(+0.70%) |
Mar 28, 2019 | 17.50 | 17.53 | 17.44 | 17.47 | 1,630,800 | +0.13(+0.75%) |
Mar 27, 2019 | 17.40 | 17.41 | 17.25 | 17.34 | 2,073,878 | -0.18(-1.03%) |
Mar 26, 2019 | 17.49 | 17.55 | 17.47 | 17.52 | 2,467,115 | +0.08(+0.47%) |
Mar 25, 2019 | 17.40 | 17.45 | 17.32 | 17.44 | 2,755,219 | +0.08(+0.47%) |
Mar 22, 2019 | 17.50 | 17.53 | 17.36 | 17.36 | 2,964,448 | -0.29(-1.62%) |
Mar 21, 2019 | 17.54 | 17.64 | 17.50 | 17.64 | 4,999,816 | +0.11(+0.61%) |
Mar 20, 2019 | 17.44 | 17.61 | 17.40 | 17.54 | 5,402,117 | +0.01(+0.05%) |
Mar 19, 2019 | 17.62 | 17.64 | 17.48 | 17.53 | 1,620,426 | -0.07(-0.37%) |
Mar 18, 2019 | 17.51 | 17.59 | 17.50 | 17.59 | 2,365,762 | +0.06(+0.33%) |
Mar 15, 2019 | 17.43 | 17.54 | 17.43 | 17.54 | 1,516,287 | +0.07(+0.42%) |
Mar 14, 2019 | 17.43 | 17.47 | 17.39 | 17.46 | 2,307,803 | -0.05(-0.28%) |
Mar 13, 2019 | 17.45 | 17.53 | 17.43 | 17.51 | 2,970,858 | +0.09(+0.52%) |
Mar 12, 2019 | 17.40 | 17.46 | 17.39 | 17.42 | 4,139,798 | -0.11(-0.65%) |
Mar 11, 2019 | 17.40 | 17.54 | 17.40 | 17.54 | 2,504,102 | +0.16(+0.89%) |
Mar 08, 2019 | 17.32 | 17.39 | 17.32 | 17.38 | 2,224,100 | -0.07(-0.42%) |
Mar 07, 2019 | 17.59 | 17.62 | 17.43 | 17.46 | 3,477,364 | -0.05(-0.28%) |
Mar 06, 2019 | 17.59 | 17.61 | 17.49 | 17.50 | 2,237,410 | +0.02(+0.09%) |
Mar 05, 2019 | 17.46 | 17.52 | 17.44 | 17.49 | 2,750,239 | +0.06(+0.33%) |
Mar 04, 2019 | 17.54 | 17.58 | 17.36 | 17.43 | 3,379,051 | -0.09(-0.51%) |
Mar 01, 2019 | 17.52 | 17.57 | 17.44 | 17.52 | 2,199,271 | +0.12(+0.70%) |
Feb 28, 2019 | 17.44 | 17.47 | 17.39 | 17.40 | 1,739,642 | -0.02(-0.14%) |
Feb 27, 2019 | 17.46 | 17.48 | 17.38 | 17.42 | 1,143,650 | -0.07(-0.42%) |
Feb 26, 2019 | 17.45 | 17.55 | 17.43 | 17.50 | 1,475,937 | +0.00(+0.00%) |
Feb 25, 2019 | 17.58 | 17.59 | 17.49 | 17.50 | 1,487,601 | +0.09(+0.52%) |
Feb 22, 2019 | 17.41 | 17.47 | 17.37 | 17.41 | 1,979,356 | +0.20(+1.14%) |
Feb 21, 2019 | 17.26 | 17.26 | 17.15 | 17.21 | 6,327,975 | -0.07(-0.43%) |
Feb 20, 2019 | 17.28 | 17.37 | 17.25 | 17.28 | 6,562,615 | -0.06(-0.33%) |
Feb 19, 2019 | 17.16 | 17.37 | 17.14 | 17.34 | 1,361,476 | +0.11(+0.62%) |
Feb 15, 2019 | 17.16 | 17.24 | 17.14 | 17.23 | 2,340,663 | +0.27(+1.59%) |
Feb 14, 2019 | 16.96 | 17.03 | 16.92 | 16.96 | 4,743,638 | +0.01(+0.05%) |
Feb 13, 2019 | 17.07 | 17.12 | 16.96 | 16.96 | 2,795,584 | -0.16(-0.91%) |
Feb 12, 2019 | 17.05 | 17.11 | 17.02 | 17.11 | 2,354,644 | +0.17(+1.01%) |
Feb 11, 2019 | 16.96 | 17.00 | 16.92 | 16.94 | 1,817,902 | -0.05(-0.29%) |
Feb 08, 2019 | 16.96 | 17.01 | 16.91 | 16.99 | 2,730,712 | -0.03(-0.19%) |
Feb 07, 2019 | 17.10 | 17.11 | 16.96 | 17.02 | 5,253,333 | -0.01(-0.05%) |
Feb 06, 2019 | 17.07 | 17.11 | 17.00 | 17.03 | 5,704,263 | -0.20(-1.14%) |
Feb 05, 2019 | 17.22 | 17.25 | 17.19 | 17.23 | 9,329,670 | +0.28(+1.64%) |
Feb 04, 2019 | 16.81 | 16.95 | 16.80 | 16.95 | 2,474,898 | +0.14(+0.83%) |
Feb 01, 2019 | 16.83 | 16.88 | 16.78 | 16.81 | 2,320,237 | -0.02(-0.15%) |
Jan 31, 2019 | 16.82 | 16.90 | 16.79 | 16.83 | 2,643,925 | -0.08(-0.48%) |
Jan 30, 2019 | 16.73 | 16.99 | 16.72 | 16.92 | 2,789,956 | +0.27(+1.62%) |
Jan 29, 2019 | 16.69 | 16.71 | 16.63 | 16.65 | 3,778,795 | -0.06(-0.34%) |
Jan 28, 2019 | 16.65 | 16.70 | 16.61 | 16.70 | 2,231,870 | -0.08(-0.49%) |
Jan 25, 2019 | 16.66 | 16.81 | 16.66 | 16.79 | 4,493,579 | +0.29(+1.78%) |
Jan 24, 2019 | 16.48 | 16.54 | 16.44 | 16.49 | 3,203,914 | +0.01(+0.05%) |
Jan 23, 2019 | 16.53 | 16.54 | 16.40 | 16.48 | 2,197,384 | +0.07(+0.45%) |
Jan 22, 2019 | 16.54 | 16.56 | 16.38 | 16.41 | 2,354,758 | -0.42(-2.48%) |
Jan 18, 2019 | 16.80 | 16.85 | 16.75 | 16.83 | 6,401,873 | +0.07(+0.39%) |
Jan 17, 2019 | 16.52 | 16.81 | 16.52 | 16.76 | 3,930,481 | +0.16(+0.94%) |
Jan 16, 2019 | 16.57 | 16.65 | 16.56 | 16.61 | 3,862,879 | +0.04(+0.25%) |
Jan 15, 2019 | 16.51 | 16.60 | 16.49 | 16.56 | 4,750,914 | +0.11(+0.65%) |
Jan 14, 2019 | 16.41 | 16.50 | 16.39 | 16.46 | 2,304,313 | -0.07(-0.40%) |
Jan 11, 2019 | 16.44 | 16.55 | 16.40 | 16.52 | 2,803,365 | +0.00(+0.00%) |
Jan 10, 2019 | 16.44 | 16.52 | 16.42 | 16.52 | 4,230,956 | +0.07(+0.45%) |
Jan 09, 2019 | 16.38 | 16.52 | 16.34 | 16.45 | 6,200,916 | +0.23(+1.41%) |
Jan 08, 2019 | 16.24 | 16.27 | 16.14 | 16.22 | 2,606,758 | +0.12(+0.76%) |
Jan 07, 2019 | 15.99 | 16.15 | 15.97 | 16.10 | 2,455,099 | +0.05(+0.31%) |
Jan 04, 2019 | 15.75 | 16.08 | 15.75 | 16.05 | 3,546,892 | +0.55(+3.53%) |
Jan 03, 2019 | 15.56 | 15.61 | 15.44 | 15.50 | 3,082,171 | -0.11(-0.73%) |
Jan 02, 2019 | 15.40 | 15.64 | 15.37 | 15.62 | 4,160,316 | -0.12(-0.78%) |
Dec 31, 2018 | 15.71 | 15.78 | 15.68 | 15.74 | 3,202,465 | +0.00(+0.00%) |
Dec 28, 2018 | 15.82 | 15.86 | 15.71 | 15.74 | 5,020,494 | +0.11(+0.73%) |
Dec 27, 2018 | 15.44 | 15.62 | 15.34 | 15.62 | 3,236,749 | +0.05(+0.31%) |
Dec 26, 2018 | 15.13 | 15.58 | 15.00 | 15.58 | 5,134,648 | +0.52(+3.42%) |
Dec 24, 2018 | 15.20 | 15.28 | 15.05 | 15.06 | 2,542,231 | -0.01(-0.05%) |
Dec 21, 2018 | 15.28 | 15.42 | 15.05 | 15.07 | 6,584,238 | -0.36(-2.33%) |
Dec 20, 2018 | 15.58 | 15.63 | 15.36 | 15.43 | 3,547,966 | -0.17(-1.10%) |
Dec 19, 2018 | 15.91 | 16.01 | 15.53 | 15.60 | 5,703,228 | -0.18(-1.14%) |
Dec 18, 2018 | 15.84 | 15.92 | 15.71 | 15.78 | 4,123,262 | +0.00(+0.03%) |
Dec 17, 2018 | 15.94 | 15.96 | 15.72 | 15.78 | 3,174,474 | +0.00(+0.00%) |
Dec 14, 2018 | 15.84 | 15.90 | 15.77 | 15.78 | 3,129,953 | -0.28(-1.72%) |
Dec 13, 2018 | 16.10 | 16.14 | 16.03 | 16.05 | 3,211,593 | -0.01(-0.05%) |
Dec 12, 2018 | 16.12 | 16.22 | 16.06 | 16.06 | 4,261,851 | +0.16(+0.99%) |
Dec 11, 2018 | 16.02 | 16.04 | 15.81 | 15.90 | 3,372,629 | +0.13(+0.80%) |
Dec 10, 2018 | 15.80 | 15.85 | 15.64 | 15.78 | 3,015,582 | -0.21(-1.33%) |
Dec 07, 2018 | 16.21 | 16.27 | 15.93 | 15.99 | 5,364,709 | -0.09(-0.59%) |
Dec 06, 2018 | 15.96 | 16.11 | 15.80 | 16.08 | 5,614,245 | -0.13(-0.78%) |
Dec 04, 2018 | 16.59 | 16.59 | 16.20 | 16.21 | 4,412,982 | -0.45(-2.69%) |
Dec 03, 2018 | 16.78 | 16.79 | 16.58 | 16.66 | 3,325,713 | +0.28(+1.73%) |
Nov 30, 2018 | 16.31 | 16.38 | 16.27 | 16.37 | 4,022,484 | -0.17(-1.05%) |
Nov 29, 2018 | 16.56 | 16.63 | 16.52 | 16.55 | 2,602,503 | -0.08(-0.47%) |
Nov 28, 2018 | 16.33 | 16.64 | 16.26 | 16.63 | 2,939,896 | +0.25(+1.54%) |
Nov 27, 2018 | 16.30 | 16.37 | 16.25 | 16.37 | 2,149,240 | -0.01(-0.05%) |
Nov 26, 2018 | 16.33 | 16.38 | 16.30 | 16.38 | 2,638,350 | +0.18(+1.12%) |
Nov 23, 2018 | 16.22 | 16.26 | 16.19 | 16.20 | 1,447,535 | -0.02(-0.15%) |
Nov 21, 2018 | 16.22 | 16.22 | 16.22 | 0 | +0.30(+1.88%) | |
Nov 20, 2018 | 16.11 | 16.12 | 15.91 | 15.93 | 3,463,287 | -0.31(-1.89%) |
Nov 19, 2018 | 16.35 | 16.35 | 16.18 | 16.23 | 2,285,996 | -0.31(-1.90%) |
Nov 16, 2018 | 16.41 | 16.55 | 16.37 | 16.55 | 2,682,037 | +0.06(+0.33%) |
Nov 15, 2018 | 16.33 | 16.54 | 16.29 | 16.49 | 3,698,744 | +0.13(+0.77%) |
Nov 14, 2018 | 16.42 | 16.44 | 16.23 | 16.37 | 3,440,036 | -0.19(-1.14%) |
Nov 13, 2018 | 16.58 | 16.68 | 16.49 | 16.55 | 2,763,964 | -0.02(-0.14%) |
Nov 12, 2018 | 16.75 | 16.76 | 16.55 | 16.58 | 2,431,884 | -0.11(-0.66%) |
Nov 09, 2018 | 16.75 | 16.78 | 16.63 | 16.69 | 3,208,713 | -0.14(-0.84%) |
Nov 08, 2018 | 16.93 | 16.96 | 16.80 | 16.83 | 3,916,925 | -0.06(-0.33%) |
Nov 07, 2018 | 16.85 | 16.90 | 16.79 | 16.89 | 1,433,126 | +0.23(+1.37%) |
Nov 06, 2018 | 16.55 | 16.66 | 16.55 | 16.66 | 2,218,284 | +0.16(+0.95%) |
Nov 05, 2018 | 16.49 | 16.55 | 16.45 | 16.50 | 2,291,958 | +0.06(+0.38%) |
Nov 02, 2018 | 16.49 | 16.56 | 16.33 | 16.44 | 3,244,283 | -0.04(-0.24%) |
Nov 01, 2018 | 16.37 | 16.48 | 16.34 | 16.48 | 2,923,725 | +0.26(+1.60%) |
Oct 31, 2018 | 16.18 | 16.26 | 16.17 | 16.22 | 2,421,283 | +0.13(+0.83%) |
Oct 30, 2018 | 15.92 | 16.10 | 15.91 | 16.08 | 4,555,780 | +0.41(+2.61%) |
Oct 29, 2018 | 15.94 | 15.98 | 15.56 | 15.67 | 3,550,684 | -0.04(-0.25%) |
Oct 26, 2018 | 15.61 | 15.80 | 15.52 | 15.71 | 5,211,635 | -0.10(-0.65%) |
Oct 25, 2018 | 15.73 | 15.89 | 15.66 | 15.81 | 2,151,057 | +0.06(+0.40%) |
Oct 24, 2018 | 16.06 | 16.07 | 15.75 | 15.75 | 4,564,653 | -0.38(-2.34%) |
Oct 23, 2018 | 16.05 | 16.21 | 15.94 | 16.13 | 2,726,243 | -0.17(-1.06%) |
Oct 22, 2018 | 16.36 | 16.38 | 16.26 | 16.30 | 1,905,737 | -0.16(-0.96%) |
Oct 19, 2018 | 16.45 | 16.55 | 16.40 | 16.46 | 2,410,187 | +0.16(+0.97%) |
Oct 18, 2018 | 16.46 | 16.48 | 16.25 | 16.30 | 2,411,229 | -0.15(-0.91%) |
Oct 17, 2018 | 16.48 | 16.52 | 16.36 | 16.45 | 1,793,458 | -0.04(-0.24%) |
Oct 16, 2018 | 16.42 | 16.51 | 16.35 | 16.49 | 1,985,930 | +0.25(+1.55%) |
Oct 15, 2018 | 16.26 | 16.31 | 16.22 | 16.24 | 2,132,908 | +0.03(+0.19%) |
Oct 12, 2018 | 16.32 | 16.32 | 16.05 | 16.21 | 3,755,461 | +0.09(+0.54%) |
Oct 11, 2018 | 16.22 | 16.32 | 15.96 | 16.12 | 7,301,877 | -0.26(-1.59%) |
Oct 10, 2018 | 16.72 | 16.72 | 16.36 | 16.38 | 4,566,235 | -0.35(-2.12%) |
Oct 09, 2018 | 16.63 | 16.76 | 16.62 | 16.74 | 4,118,477 | -0.06(-0.38%) |
Oct 08, 2018 | 16.74 | 16.82 | 16.67 | 16.80 | 3,065,242 | -0.12(-0.70%) |
Oct 05, 2018 | 17.03 | 17.05 | 16.88 | 16.92 | 2,738,947 | -0.07(-0.42%) |
Oct 04, 2018 | 17.09 | 17.11 | 16.92 | 16.99 | 3,122,273 | -0.09(-0.55%) |
Oct 03, 2018 | 17.19 | 17.20 | 17.07 | 17.08 | 3,012,278 | -0.10(-0.60%) |
Oct 02, 2018 | 17.16 | 17.20 | 17.13 | 17.18 | 3,235,689 | -0.20(-1.18%) |
Oct 01, 2018 | 17.36 | 17.44 | 17.35 | 17.39 | 1,616,654 | -0.02(-0.14%) |
Sep 28, 2018 | 17.41 | 17.49 | 17.38 | 17.41 | 2,072,408 | +0.00(+0.00%) |
Sep 27, 2018 | 17.42 | 17.49 | 17.40 | 17.41 | 1,157,959 | -0.08(-0.45%) |
Sep 26, 2018 | 17.47 | 17.65 | 17.46 | 17.49 | 1,694,442 | -0.02(-0.13%) |
Sep 25, 2018 | 17.59 | 17.59 | 17.50 | 17.52 | 1,522,860 | +0.03(+0.18%) |
Sep 24, 2018 | 17.59 | 17.62 | 17.48 | 17.48 | 1,833,491 | -0.07(-0.40%) |
Sep 21, 2018 | 17.58 | 17.63 | 17.55 | 17.55 | 1,930,766 | -0.06(-0.31%) |
Sep 20, 2018 | 17.56 | 17.62 | 17.52 | 17.61 | 1,670,961 | +0.11(+0.63%) |
Sep 19, 2018 | 17.43 | 17.54 | 17.42 | 17.50 | 3,571,558 | +0.08(+0.45%) |
Sep 18, 2018 | 17.33 | 17.44 | 17.32 | 17.42 | 1,893,186 | +0.19(+1.10%) |
Sep 17, 2018 | 17.29 | 17.35 | 17.23 | 17.23 | 1,700,243 | +0.02(+0.14%) |
Sep 14, 2018 | 17.24 | 17.28 | 17.17 | 17.21 | 2,118,266 | -0.02(-0.14%) |
Sep 13, 2018 | 17.29 | 17.29 | 17.16 | 17.23 | 1,929,311 | +0.00(+0.00%) |
Sep 12, 2018 | 17.13 | 17.24 | 17.09 | 17.23 | 2,959,154 | +0.17(+1.02%) |
Sep 11, 2018 | 16.94 | 17.07 | 16.92 | 17.06 | 2,093,665 | +0.05(+0.28%) |
Sep 10, 2018 | 17.04 | 17.07 | 16.96 | 17.01 | 1,591,214 | +0.12(+0.70%) |
Sep 07, 2018 | 16.96 | 17.04 | 16.86 | 16.89 | 2,481,579 | -0.28(-1.65%) |
Sep 06, 2018 | 17.24 | 17.26 | 17.08 | 17.18 | 3,680,798 | -0.18(-1.04%) |
Sep 05, 2018 | 17.40 | 17.43 | 17.30 | 17.36 | 3,028,760 | -0.15(-0.85%) |
Sep 04, 2018 | 17.52 | 17.57 | 17.46 | 17.51 | 3,536,931 | -0.20(-1.11%) |
Aug 31, 2018 | 17.70 | 17.70 | 17.70 | 0 | -0.17(-0.97%) | |
Aug 30, 2018 | 17.96 | 17.99 | 17.85 | 17.88 | 1,746,280 | -0.19(-1.05%) |
Aug 29, 2018 | 17.99 | 18.09 | 17.95 | 18.07 | 1,942,608 | +0.17(+0.97%) |
Aug 28, 2018 | 17.99 | 18.02 | 17.89 | 17.89 | 3,042,885 | -0.01(-0.04%) |
Aug 27, 2018 | 17.78 | 17.92 | 17.78 | 17.90 | 3,645,686 | +0.17(+0.98%) |
Aug 24, 2018 | 17.70 | 17.77 | 17.67 | 17.73 | 1,931,783 | +0.16(+0.90%) |
Aug 23, 2018 | 17.60 | 17.66 | 17.56 | 17.57 | 2,173,681 | -0.34(-1.89%) |
Aug 22, 2018 | 17.92 | 17.95 | 17.85 | 17.91 | 2,278,038 | -0.05(-0.26%) |
Aug 21, 2018 | 17.99 | 18.04 | 17.94 | 17.96 | 1,727,278 | -0.17(-0.91%) |
Aug 20, 2018 | 18.06 | 18.14 | 18.04 | 18.12 | 1,560,397 | +0.02(+0.09%) |
Aug 17, 2018 | 17.93 | 18.15 | 17.91 | 18.11 | 4,635,797 | +0.24(+1.37%) |
Aug 16, 2018 | 17.85 | 17.93 | 17.83 | 17.86 | 1,634,918 | +0.22(+1.25%) |
Aug 15, 2018 | 17.68 | 17.69 | 17.51 | 17.64 | 3,175,709 | -0.02(-0.13%) |
Aug 14, 2018 | 17.69 | 17.70 | 17.59 | 17.66 | 3,256,099 | +0.07(+0.40%) |
Aug 13, 2018 | 17.70 | 17.72 | 17.56 | 17.59 | 1,793,536 | -0.10(-0.58%) |
Aug 10, 2018 | 17.70 | 17.76 | 17.65 | 17.70 | 2,183,942 | -0.29(-1.62%) |
Aug 09, 2018 | 18.09 | 18.11 | 17.97 | 17.99 | 1,734,640 | -0.04(-0.22%) |
Aug 08, 2018 | 17.94 | 18.07 | 17.92 | 18.03 | 1,091,962 | +0.09(+0.53%) |
Aug 07, 2018 | 18.00 | 18.03 | 17.91 | 17.93 | 1,770,393 | +0.06(+0.31%) |
Aug 06, 2018 | 17.86 | 17.92 | 17.83 | 17.88 | 1,117,863 | -0.01(-0.04%) |
Aug 03, 2018 | 17.78 | 17.89 | 17.78 | 17.89 | 2,723,957 | +0.05(+0.26%) |
Aug 02, 2018 | 17.76 | 17.85 | 17.76 | 17.84 | 2,356,021 | -0.06(-0.31%) |
Aug 01, 2018 | 17.96 | 17.96 | 17.86 | 17.89 | 2,583,006 | -0.15(-0.83%) |
Jul 31, 2018 | 18.11 | 18.14 | 18.03 | 18.04 | 3,071,670 | +0.08(+0.44%) |
Jul 30, 2018 | 18.01 | 18.03 | 17.96 | 17.96 | 3,583,267 | -0.02(-0.09%) |
Jul 27, 2018 | 18.03 | 18.07 | 17.94 | 17.98 | 1,285,822 | +0.10(+0.57%) |
Jul 26, 2018 | 17.89 | 17.94 | 17.86 | 17.88 | 1,618,964 | -0.18(-1.00%) |
Jul 25, 2018 | 17.89 | 18.08 | 17.84 | 18.06 | 1,619,439 | +0.06(+0.31%) |
Jul 24, 2018 | 18.00 | 18.06 | 17.95 | 18.00 | 2,476,160 | +0.20(+1.11%) |
Jul 23, 2018 | 17.83 | 17.84 | 17.77 | 17.81 | 1,091,154 | -0.17(-0.96%) |
Jul 20, 2018 | 17.96 | 18.01 | 17.93 | 17.98 | 3,364,829 | +0.20(+1.11%) |
Jul 19, 2018 | 17.74 | 17.87 | 17.72 | 17.78 | 1,763,994 | -0.10(-0.57%) |
Jul 18, 2018 | 17.81 | 17.92 | 17.78 | 17.89 | 2,036,033 | +0.10(+0.58%) |
Jul 17, 2018 | 17.75 | 17.81 | 17.72 | 17.78 | 3,595,919 | -0.07(-0.40%) |
Jul 16, 2018 | 17.91 | 17.91 | 17.80 | 17.85 | 4,566,814 | -0.12(-0.66%) |
Jul 13, 2018 | 17.92 | 17.97 | 17.89 | 17.97 | 1,466,176 | -0.06(-0.35%) |
Jul 12, 2018 | 18.00 | 18.04 | 17.93 | 18.03 | 1,846,183 | +0.34(+1.91%) |
Jul 11, 2018 | 17.83 | 17.88 | 17.66 | 17.70 | 4,559,920 | -0.44(-2.43%) |
Jul 10, 2018 | 18.09 | 18.15 | 18.07 | 18.14 | 1,912,450 | -0.10(-0.56%) |
Jul 09, 2018 | 18.20 | 18.25 | 18.16 | 18.24 | 2,448,016 | +0.15(+0.83%) |
Jul 06, 2018 | 17.92 | 18.10 | 17.92 | 18.09 | 3,017,945 | +0.24(+1.37%) |
Jul 05, 2018 | 17.83 | 17.85 | 17.76 | 17.85 | 1,369,636 | +0.19(+1.07%) |
Jul 03, 2018 | 17.66 | 17.66 | 17.66 | 0 | +0.09(+0.54%) | |
Jul 02, 2018 | 17.50 | 17.59 | 17.49 | 17.56 | 2,713,148 | -0.24(-1.33%) |
Jun 29, 2018 | 17.81 | 17.80 | 2,092,267 | +0.09(+0.53%) | ||
Jun 28, 2018 | 17.59 | 17.74 | 17.57 | 17.70 | 3,569,369 | +0.24(+1.35%) |
Jun 27, 2018 | 17.63 | 17.75 | 17.46 | 17.47 | 4,548,472 | -0.16(-0.89%) |
Jun 26, 2018 | 17.63 | 17.66 | 17.54 | 17.63 | 2,169,085 | +0.13(+0.72%) |
Jun 25, 2018 | 17.65 | 17.66 | 17.46 | 17.50 | 4,052,949 | -0.36(-2.03%) |
Jun 22, 2018 | 17.90 | 17.92 | 17.81 | 17.86 | 2,043,508 | +0.25(+1.43%) |
Jun 21, 2018 | 17.66 | 17.69 | 17.59 | 17.61 | 2,754,046 | +0.06(+0.36%) |
Jun 20, 2018 | 17.57 | 17.59 | 17.47 | 17.55 | 2,815,472 | +0.17(+1.00%) |
Jun 19, 2018 | 17.39 | 17.25 | 17.37 | 3,397,171 | -0.14(-0.80%) | |
Jun 18, 2018 | 17.43 | 17.52 | 17.41 | 17.51 | 3,567,787 | +0.15(+0.84%) |
Jun 15, 2018 | 17.35 | 17.33 | 17.37 | 3,481,491 | +0.02(+0.09%) | |
Jun 14, 2018 | 17.50 | 17.50 | 17.35 | 17.35 | 2,014,454 | -0.16(-0.93%) |
Jun 13, 2018 | 17.54 | 17.61 | 17.41 | 17.51 | 1,673,294 | -0.02(-0.13%) |
Jun 12, 2018 | 17.63 | 17.65 | 17.52 | 17.54 | 1,086,994 | -0.23(-1.30%) |
Jun 11, 2018 | 17.70 | 17.79 | 17.70 | 17.77 | 839,833 | +0.09(+0.52%) |
Jun 08, 2018 | 17.66 | 17.70 | 17.62 | 17.68 | 1,668,392 | -0.01(-0.04%) |
Jun 07, 2018 | 17.82 | 17.83 | 17.66 | 17.68 | 1,596,653 | -0.14(-0.78%) |
Jun 06, 2018 | 17.82 | 17.68 | 17.82 | 1,642,912 | +0.25(+1.41%) | |
Jun 05, 2018 | 17.61 | 17.61 | 17.54 | 17.58 | 2,617,973 | -0.08(-0.44%) |
Jun 04, 2018 | 17.70 | 17.73 | 17.61 | 17.65 | 1,452,060 | +0.11(+0.62%) |
Jun 01, 2018 | 17.49 | 17.54 | 17.43 | 17.54 | 2,146,033 | +0.12(+0.66%) |
May 31, 2018 | 17.55 | 17.57 | 17.41 | 17.43 | 1,994,563 | -0.16(-0.92%) |
May 30, 2018 | 17.42 | 17.59 | 17.39 | 17.59 | 1,583,559 | +0.38(+2.20%) |
May 29, 2018 | 17.32 | 17.36 | 17.16 | 17.21 | 2,724,277 | -0.24(-1.37%) |
May 25, 2018 | 17.45 | 17.45 | 17.45 | 0 | -0.11(-0.62%) | |
May 24, 2018 | 17.55 | 17.58 | 17.44 | 17.56 | 1,231,978 | +0.02(+0.13%) |
May 23, 2018 | 17.46 | 17.54 | 17.44 | 17.54 | 1,626,809 | -0.09(-0.53%) |
May 22, 2018 | 17.75 | 17.75 | 17.61 | 17.63 | 1,477,195 | -0.12(-0.70%) |
May 21, 2018 | 17.66 | 17.75 | 17.66 | 17.75 | 1,407,832 | +0.22(+1.28%) |
May 18, 2018 | 17.55 | 17.58 | 17.52 | 17.53 | 1,415,597 | -0.12(-0.70%) |
May 17, 2018 | 17.65 | 17.70 | 17.59 | 17.65 | 1,411,959 | +0.02(+0.13%) |
May 16, 2018 | 17.59 | 17.67 | 17.58 | 17.63 | 1,835,451 | +0.16(+0.93%) |
May 15, 2018 | 17.47 | 17.53 | 17.41 | 17.47 | 1,879,546 | -0.22(-1.22%) |
May 14, 2018 | 17.75 | 17.77 | 17.67 | 17.68 | 1,446,834 | +0.04(+0.22%) |
May 11, 2018 | 17.65 | 17.69 | 17.62 | 17.65 | 1,361,232 | -0.02(-0.13%) |
May 10, 2018 | 17.58 | 17.67 | 17.53 | 17.67 | 1,328,842 | +0.21(+1.19%) |
May 09, 2018 | 17.36 | 17.46 | 17.36 | 17.46 | 1,495,051 | +0.08(+0.44%) |
May 08, 2018 | 17.34 | 17.38 | 17.29 | 17.38 | 1,753,295 | -0.08(-0.44%) |
May 07, 2018 | 17.44 | 17.52 | 17.43 | 17.46 | 1,539,032 | -0.09(-0.53%) |
May 04, 2018 | 17.31 | 17.58 | 17.29 | 17.55 | 1,655,745 | +0.02(+0.13%) |
May 03, 2018 | 17.48 | 17.57 | 17.32 | 17.53 | 2,370,834 | +0.16(+0.93%) |
May 02, 2018 | 17.37 | 17.51 | 17.32 | 17.37 | 1,614,411 | +0.15(+0.85%) |
May 01, 2018 | 17.20 | 17.23 | 17.13 | 17.22 | 1,553,577 | +0.08(+0.50%) |
Apr 30, 2018 | 17.23 | 17.27 | 17.13 | 17.14 | 4,244,544 | -0.15(-0.85%) |
Apr 27, 2018 | 17.20 | 17.28 | 17.17 | 17.28 | 1,725,271 | +0.10(+0.58%) |
Apr 26, 2018 | 17.17 | 17.20 | 17.11 | 17.18 | 949,538 | +0.08(+0.50%) |
Apr 25, 2018 | 17.07 | 17.14 | 17.00 | 17.10 | 1,858,885 | -0.03(-0.18%) |
Apr 24, 2018 | 17.30 | 17.32 | 17.10 | 17.13 | 1,984,573 | +0.00(+0.00%) |
Apr 23, 2018 | 17.20 | 17.20 | 17.10 | 17.13 | 1,935,902 | +0.01(+0.04%) |
Apr 20, 2018 | 17.17 | 17.19 | 17.09 | 17.12 | 3,036,285 | -0.18(-1.03%) |
Apr 19, 2018 | 17.41 | 17.44 | 17.25 | 17.30 | 2,482,922 | -0.19(-1.06%) |
Apr 18, 2018 | 17.43 | 17.50 | 17.41 | 17.48 | 2,087,889 | +0.10(+0.58%) |
Apr 17, 2018 | 17.33 | 17.42 | 17.31 | 17.38 | 1,891,465 | +0.02(+0.13%) |
Apr 16, 2018 | 17.31 | 17.39 | 17.31 | 17.36 | 3,640,828 | +0.08(+0.45%) |
Apr 13, 2018 | 17.41 | 17.42 | 17.24 | 17.28 | 1,586,931 | +0.00(+0.00%) |
Apr 12, 2018 | 17.27 | 17.33 | 17.26 | 17.28 | 1,758,052 | +0.05(+0.31%) |
Apr 11, 2018 | 17.20 | 17.32 | 17.20 | 17.23 | 1,682,858 | -0.12(-0.67%) |
Apr 10, 2018 | 17.27 | 17.38 | 17.24 | 17.34 | 4,717,368 | +0.31(+1.81%) |
Apr 09, 2018 | 17.02 | 17.17 | 17.00 | 17.04 | 2,789,412 | +0.19(+1.15%) |
Apr 06, 2018 | 17.02 | 17.09 | 16.81 | 16.84 | 3,211,827 | -0.19(-1.13%) |
Apr 05, 2018 | 16.99 | 17.10 | 16.89 | 17.04 | 4,832,446 | +0.02(+0.09%) |
Apr 04, 2018 | 16.78 | 17.05 | 16.77 | 17.02 | 4,244,062 | +0.12(+0.69%) |
Apr 03, 2018 | 16.82 | 16.94 | 16.78 | 16.90 | 3,836,568 | +0.19(+1.15%) |