Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 19.07 | 19.07 | 19.07 | 28 | +0.00(+0.00%) | |
Jul 30, 2019 | 19.03 | 19.07 | 18.99 | 19.07 | 6,570 | -0.13(-0.70%) |
Jul 29, 2019 | 19.17 | 19.20 | 19.17 | 19.20 | 276 | +0.03(+0.18%) |
Jul 26, 2019 | 18.92 | 19.17 | 18.92 | 19.17 | 6,551 | +0.19(+1.01%) |
Jul 25, 2019 | 19.17 | 19.17 | 18.98 | 18.98 | 346 | -0.07(-0.34%) |
Jul 24, 2019 | 19.04 | 19.04 | 19.04 | 19.04 | 195 | +0.17(+0.88%) |
Jul 23, 2019 | 19.17 | 19.17 | 18.88 | 18.88 | 481 | -0.16(-0.86%) |
Jul 22, 2019 | 19.18 | 19.21 | 18.98 | 19.04 | 53,292 | +0.21(+1.12%) |
Jul 19, 2019 | 18.83 | 18.83 | 18.83 | 18.83 | 311 | -0.16(-0.86%) |
Jul 18, 2019 | 18.76 | 18.99 | 18.72 | 18.99 | 42,357 | +0.05(+0.25%) |
Jul 17, 2019 | 18.94 | 18.94 | 18.94 | 33 | +0.00(+0.00%) | |
Jul 16, 2019 | 18.94 | 18.94 | 18.94 | 20 | +0.00(+0.00%) | |
Jul 15, 2019 | 18.99 | 18.99 | 18.91 | 18.94 | 966 | -0.06(-0.32%) |
Jul 12, 2019 | 19.01 | 19.01 | 19.01 | 19.01 | 103 | +0.16(+0.83%) |
Jul 11, 2019 | 19.13 | 19.13 | 18.85 | 18.85 | 119,672 | -0.36(-1.85%) |
Jul 10, 2019 | 19.20 | 19.20 | 19.20 | 19.20 | 210 | +0.22(+1.13%) |
Jul 09, 2019 | 19.08 | 19.08 | 18.99 | 18.99 | 275 | -0.18(-0.92%) |
Jul 08, 2019 | 19.02 | 19.17 | 19.02 | 19.17 | 96,611 | +0.08(+0.41%) |
Jul 05, 2019 | 19.10 | 19.16 | 19.00 | 19.09 | 4,367 | -0.06(-0.31%) |
Jul 03, 2019 | 19.15 | 19.15 | 19.15 | 27 | +0.00(+0.00%) | |
Jul 02, 2019 | 19.22 | 19.22 | 19.15 | 19.15 | 18,649 | -0.02(-0.10%) |
Jul 01, 2019 | 19.24 | 19.25 | 19.17 | 19.17 | 1,072 | +0.22(+1.17%) |
Jun 28, 2019 | 18.94 | 18.94 | 18.94 | 18.94 | 103 | +0.01(+0.05%) |
Jun 27, 2019 | 18.93 | 18.93 | 18.93 | 18.93 | 482 | -0.10(-0.52%) |
Jun 26, 2019 | 19.03 | 19.03 | 19.03 | 12 | +0.00(+0.00%) | |
Jun 25, 2019 | 19.03 | 19.03 | 19.03 | 19.03 | 385 | +0.16(+0.86%) |
Jun 24, 2019 | 19.13 | 19.13 | 18.87 | 18.87 | 1,228 | -0.12(-0.66%) |
Jun 21, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 10,960 | -0.14(-0.75%) |
Jun 20, 2019 | 19.17 | 19.17 | 19.07 | 19.14 | 1,079 | -0.01(-0.05%) |
Jun 19, 2019 | 19.17 | 19.17 | 19.06 | 19.15 | 1,147 | +0.08(+0.40%) |
Jun 18, 2019 | 19.00 | 19.10 | 19.00 | 19.07 | 911 | +0.02(+0.13%) |
Jun 17, 2019 | 19.04 | 19.07 | 19.04 | 19.05 | 3,541 | +0.20(+1.04%) |
Jun 14, 2019 | 18.69 | 18.85 | 18.69 | 18.85 | 21,608 | +0.08(+0.41%) |
Jun 13, 2019 | 18.78 | 18.78 | 18.78 | 59 | +0.00(+0.00%) | |
Jun 11, 2019 | 18.78 | 18.78 | 18.78 | 0 | -0.19(-1.01%) | |
Jun 10, 2019 | 18.60 | 18.98 | 18.60 | 18.97 | 1,517 | +0.37(+2.01%) |
Jun 07, 2019 | 18.50 | 18.59 | 18.50 | 18.59 | 730 | +0.25(+1.36%) |
Jun 06, 2019 | 18.34 | 18.34 | 18.34 | 18.34 | 303 | +0.07(+0.36%) |
Jun 05, 2019 | 18.28 | 18.28 | 18.28 | 15 | +0.00(+0.00%) | |
Jun 04, 2019 | 18.16 | 18.28 | 18.16 | 18.28 | 865 | +0.31(+1.71%) |
Jun 03, 2019 | 17.92 | 18.15 | 17.92 | 17.97 | 4,510 | -0.07(-0.37%) |
May 31, 2019 | 18.04 | 18.04 | 18.04 | 18.04 | 104 | -0.22(-1.20%) |
May 30, 2019 | 18.26 | 18.26 | 18.26 | 18.26 | 690 | +0.02(+0.10%) |
May 29, 2019 | 18.23 | 18.26 | 18.23 | 18.24 | 36,287 | -0.25(-1.33%) |
May 28, 2019 | 18.48 | 18.48 | 18.48 | 58 | +0.00(+0.00%) | |
May 24, 2019 | 18.44 | 18.48 | 18.44 | 18.48 | 521 | -0.17(-0.91%) |
May 23, 2019 | 18.84 | 18.84 | 18.65 | 18.65 | 1,543 | -0.19(-0.99%) |
May 22, 2019 | 18.93 | 18.93 | 18.84 | 18.84 | 338 | +0.04(+0.20%) |
May 21, 2019 | 18.99 | 18.99 | 18.80 | 18.80 | 8,902 | -0.05(-0.27%) |
May 20, 2019 | 18.77 | 18.86 | 18.77 | 18.86 | 354 | -0.01(-0.04%) |
May 17, 2019 | 19.03 | 19.03 | 18.86 | 18.86 | 521 | -0.17(-0.90%) |
May 16, 2019 | 19.03 | 19.03 | 19.03 | 19.03 | 681 | -0.06(-0.31%) |
May 15, 2019 | 19.00 | 19.09 | 19.00 | 19.09 | 216 | +0.29(+1.57%) |
May 14, 2019 | 18.88 | 18.88 | 18.80 | 18.80 | 1,068 | +0.05(+0.26%) |
May 13, 2019 | 19.07 | 19.07 | 18.65 | 18.75 | 790 | -0.51(-2.63%) |
May 10, 2019 | 18.99 | 19.26 | 18.99 | 19.26 | 626 | +0.04(+0.20%) |
May 09, 2019 | 19.22 | 19.22 | 19.22 | 19.22 | 2,935 | -0.09(-0.46%) |
May 08, 2019 | 19.30 | 19.30 | 19.30 | 156 | +0.00(+0.00%) | |
May 07, 2019 | 19.23 | 19.30 | 19.05 | 19.30 | 2,597 | -0.11(-0.58%) |
May 06, 2019 | 19.32 | 19.42 | 19.32 | 19.42 | 666 | -0.24(-1.24%) |
May 03, 2019 | 19.62 | 19.70 | 19.61 | 19.66 | 3,236 | +0.15(+0.76%) |
May 02, 2019 | 19.25 | 19.51 | 19.25 | 19.51 | 424 | +0.12(+0.64%) |
May 01, 2019 | 19.39 | 19.39 | 19.39 | 90 | +0.00(+0.00%) | |
Apr 30, 2019 | 19.62 | 19.62 | 19.39 | 19.39 | 1,635 | -0.14(-0.74%) |
Apr 29, 2019 | 19.56 | 19.63 | 19.53 | 19.53 | 1,266 | +0.26(+1.35%) |
Apr 26, 2019 | 19.29 | 19.53 | 19.27 | 19.27 | 3,862 | +0.09(+0.48%) |
Apr 25, 2019 | 19.18 | 19.18 | 19.18 | 19.18 | 5,815 | -0.27(-1.37%) |
Apr 24, 2019 | 19.36 | 19.45 | 19.27 | 19.45 | 1,259 | +0.18(+0.94%) |
Apr 23, 2019 | 19.07 | 19.38 | 19.07 | 19.26 | 3,535 | +0.12(+0.65%) |
Apr 22, 2019 | 19.17 | 19.17 | 19.02 | 19.14 | 18,442 | -0.08(-0.40%) |
Apr 18, 2019 | 19.50 | 19.50 | 19.22 | 19.22 | 7,307 | -0.27(-1.38%) |
Apr 17, 2019 | 19.48 | 19.48 | 19.48 | 19.48 | 157 | +0.01(+0.05%) |
Apr 16, 2019 | 19.49 | 19.49 | 19.26 | 19.48 | 213,843 | +0.07(+0.34%) |
Apr 15, 2019 | 19.28 | 19.41 | 19.28 | 19.41 | 1,321 | +0.28(+1.46%) |
Apr 12, 2019 | 19.20 | 19.20 | 19.13 | 19.13 | 1,565 | +0.15(+0.80%) |
Apr 11, 2019 | 18.97 | 18.98 | 18.97 | 18.98 | 724 | +0.01(+0.05%) |
Apr 10, 2019 | 18.87 | 18.97 | 18.80 | 18.97 | 19,677 | +0.25(+1.33%) |
Apr 09, 2019 | 18.97 | 18.98 | 18.65 | 18.72 | 9,446 | -0.16(-0.85%) |
Apr 08, 2019 | 19.11 | 19.11 | 18.88 | 18.88 | 694 | -0.02(-0.11%) |
Apr 05, 2019 | 18.99 | 19.05 | 18.90 | 18.90 | 2,505 | -0.08(-0.40%) |
Apr 04, 2019 | 18.89 | 18.98 | 18.89 | 18.98 | 31,635 | +0.00(+0.00%) |
Apr 03, 2019 | 19.00 | 19.00 | 18.98 | 18.98 | 32,275 | +0.18(+0.95%) |
Apr 02, 2019 | 19.00 | 19.00 | 18.80 | 18.80 | 730 | -0.17(-0.89%) |
Apr 01, 2019 | 19.07 | 19.07 | 18.97 | 18.97 | 2,501 | +0.18(+0.98%) |
Mar 29, 2019 | 18.76 | 18.78 | 18.76 | 18.78 | 208 | +0.20(+1.08%) |
Mar 28, 2019 | 18.58 | 18.58 | 18.58 | 6 | +0.00(+0.00%) | |
Mar 27, 2019 | 18.49 | 18.58 | 18.49 | 18.58 | 208 | -0.10(-0.53%) |
Mar 26, 2019 | 18.71 | 18.71 | 18.67 | 18.68 | 26,788 | +0.15(+0.83%) |
Mar 25, 2019 | 18.59 | 18.59 | 18.49 | 18.53 | 33,786 | +0.18(+0.99%) |
Mar 22, 2019 | 18.34 | 18.34 | 18.34 | 18.34 | 313 | -0.54(-2.84%) |
Mar 21, 2019 | 18.88 | 18.88 | 18.88 | 18.88 | 20,958 | -0.20(-1.05%) |
Mar 20, 2019 | 19.08 | 19.08 | 19.08 | 66 | +0.00(+0.00%) | |
Mar 19, 2019 | 18.82 | 19.08 | 18.82 | 19.08 | 1,168 | +0.19(+1.00%) |
Mar 18, 2019 | 18.89 | 18.89 | 18.89 | 18.89 | 149 | +0.12(+0.62%) |
Mar 15, 2019 | 19.07 | 19.07 | 18.78 | 18.78 | 3,549 | +0.17(+0.93%) |
Mar 14, 2019 | 18.60 | 18.60 | 18.60 | 18.60 | 698 | -0.07(-0.36%) |
Mar 13, 2019 | 18.47 | 18.67 | 18.47 | 18.67 | 2,239 | +0.20(+1.06%) |
Mar 12, 2019 | 18.47 | 18.47 | 18.47 | 1 | +0.00(+0.00%) | |
Mar 11, 2019 | 18.18 | 18.58 | 18.18 | 18.47 | 5,030 | -0.17(-0.89%) |
Mar 08, 2019 | 18.64 | 18.64 | 18.64 | 18 | +0.00(+0.00%) | |
Mar 07, 2019 | 18.66 | 18.66 | 18.58 | 18.64 | 994 | -0.09(-0.47%) |
Mar 06, 2019 | 18.70 | 18.73 | 18.70 | 18.73 | 235 | -0.13(-0.71%) |
Mar 05, 2019 | 18.82 | 18.87 | 18.78 | 18.86 | 1,728 | +0.19(+1.03%) |
Mar 04, 2019 | 18.67 | 18.67 | 18.67 | 1,273 | +0.00(+0.00%) | |
Mar 01, 2019 | 18.67 | 18.67 | 18.67 | 18.67 | 208 | +0.12(+0.62%) |
Feb 28, 2019 | 18.56 | 18.56 | 18.56 | 20 | +0.00(+0.00%) | |
Feb 27, 2019 | 18.59 | 18.59 | 18.56 | 18.56 | 3,337 | +0.03(+0.18%) |
Feb 26, 2019 | 18.39 | 18.52 | 18.39 | 18.52 | 1,404 | +0.29(+1.60%) |
Feb 25, 2019 | 18.23 | 18.23 | 18.23 | 18.23 | 549 | -0.13(-0.73%) |
Feb 22, 2019 | 18.36 | 18.36 | 18.36 | 18.36 | 104 | -0.17(-0.93%) |
Feb 21, 2019 | 18.54 | 18.54 | 18.54 | 473 | +0.00(+0.00%) | |
Feb 20, 2019 | 18.21 | 18.55 | 18.21 | 18.54 | 13,518 | +0.33(+1.82%) |
Feb 19, 2019 | 18.21 | 18.21 | 18.21 | 126 | +0.00(+0.00%) | |
Feb 15, 2019 | 18.41 | 18.41 | 18.12 | 18.21 | 2,922 | -0.17(-0.91%) |
Feb 14, 2019 | 18.24 | 18.38 | 18.24 | 18.37 | 962 | +0.09(+0.47%) |
Feb 13, 2019 | 18.20 | 18.29 | 18.12 | 18.29 | 11,347 | -0.11(-0.57%) |
Feb 12, 2019 | 18.10 | 18.39 | 18.10 | 18.39 | 30,270 | +0.23(+1.27%) |
Feb 11, 2019 | 18.17 | 18.18 | 18.07 | 18.16 | 1,454 | +0.10(+0.53%) |
Feb 08, 2019 | 18.07 | 18.07 | 18.07 | 18.07 | 208 | +0.00(+0.00%) |
Feb 07, 2019 | 17.86 | 18.07 | 17.77 | 18.07 | 4,287 | -0.18(-0.97%) |
Feb 06, 2019 | 18.32 | 18.34 | 18.05 | 18.24 | 11,047 | -0.13(-0.70%) |
Feb 05, 2019 | 18.39 | 18.47 | 18.37 | 18.37 | 2,701 | +0.19(+1.05%) |
Feb 04, 2019 | 18.18 | 18.18 | 18.18 | 18.18 | 10,442 | +0.09(+0.48%) |
Feb 01, 2019 | 18.14 | 18.14 | 17.97 | 18.10 | 835 | -0.01(-0.04%) |
Jan 31, 2019 | 18.10 | 18.10 | 18.10 | 18.10 | 491 | -0.04(-0.20%) |
Jan 30, 2019 | 18.10 | 18.22 | 17.92 | 18.14 | 5,964 | +0.09(+0.50%) |
Jan 29, 2019 | 18.02 | 18.05 | 18.02 | 18.05 | 431 | +0.08(+0.43%) |
Jan 28, 2019 | 17.97 | 17.97 | 17.97 | 17.97 | 633 | +0.06(+0.31%) |
Jan 25, 2019 | 17.91 | 17.91 | 17.91 | 17.91 | 313 | +0.16(+0.93%) |
Jan 24, 2019 | 17.89 | 17.89 | 17.75 | 17.75 | 785 | -0.12(-0.68%) |
Jan 23, 2019 | 18.02 | 18.02 | 17.77 | 17.87 | 15,692 | +0.02(+0.12%) |
Jan 22, 2019 | 17.85 | 17.85 | 17.85 | 17.85 | 295 | +0.06(+0.34%) |
Jan 18, 2019 | 17.79 | 17.79 | 17.79 | 27 | +0.00(+0.00%) | |
Jan 17, 2019 | 17.51 | 17.79 | 17.51 | 17.79 | 1,359 | +0.28(+1.61%) |
Jan 16, 2019 | 17.58 | 17.61 | 17.51 | 17.51 | 159,754 | +0.12(+0.69%) |
Jan 15, 2019 | 17.39 | 17.39 | 17.39 | 207 | +0.00(+0.00%) | |
Jan 14, 2019 | 17.39 | 17.39 | 17.39 | 136 | +0.00(+0.00%) | |
Jan 11, 2019 | 17.39 | 17.39 | 17.39 | 17.39 | 313 | -0.10(-0.55%) |
Jan 10, 2019 | 17.20 | 17.48 | 17.20 | 17.48 | 3,087 | -0.24(-1.35%) |
Jan 09, 2019 | 17.45 | 17.72 | 17.45 | 17.72 | 317 | +0.45(+2.59%) |
Jan 08, 2019 | 17.37 | 17.38 | 17.27 | 17.27 | 2,253 | -0.11(-0.65%) |
Jan 07, 2019 | 17.12 | 17.39 | 17.12 | 17.39 | 1,298 | +0.44(+2.60%) |
Jan 04, 2019 | 16.93 | 17.06 | 16.93 | 16.95 | 626 | +0.22(+1.29%) |
Jan 02, 2019 | 16.73 | 16.73 | 16.73 | 0 | -0.13(-0.77%) | |
Dec 31, 2018 | 16.89 | 16.89 | 16.78 | 16.86 | 19,625 | -0.02(-0.11%) |
Dec 28, 2018 | 16.91 | 16.91 | 16.48 | 16.88 | 1,357 | +0.47(+2.84%) |
Dec 27, 2018 | 16.20 | 16.41 | 16.16 | 16.41 | 1,759 | +0.19(+1.19%) |
Dec 26, 2018 | 16.22 | 16.22 | 16.22 | 16.22 | 199 | +0.20(+1.23%) |
Dec 24, 2018 | 16.37 | 16.37 | 16.02 | 16.02 | 57,599 | -0.24(-1.46%) |
Dec 21, 2018 | 16.30 | 16.30 | 16.26 | 16.26 | 19,304 | +0.09(+0.58%) |
Dec 20, 2018 | 16.20 | 16.20 | 16.17 | 16.17 | 816 | -0.54(-3.24%) |
Dec 19, 2018 | 16.71 | 16.71 | 16.71 | 44 | +0.00(+0.02%) | |
Dec 18, 2018 | 16.56 | 16.71 | 16.56 | 16.71 | 437 | -0.07(-0.42%) |
Dec 17, 2018 | 16.78 | 16.82 | 16.68 | 16.77 | 1,668 | -0.30(-1.79%) |
Dec 14, 2018 | 17.08 | 17.08 | 17.08 | 3 | +0.00(+0.02%) | |
Dec 13, 2018 | 17.08 | 17.08 | 17.08 | 17.08 | 263 | -0.16(-0.93%) |
Dec 12, 2018 | 17.52 | 17.52 | 17.24 | 17.24 | 536 | -0.05(-0.31%) |
Dec 11, 2018 | 17.29 | 17.29 | 17.29 | 17.29 | 168 | +0.13(+0.78%) |
Dec 10, 2018 | 17.16 | 17.16 | 17.16 | 17.16 | 29,480 | -0.31(-1.80%) |
Dec 07, 2018 | 17.56 | 17.56 | 17.47 | 17.47 | 15,632 | -0.28(-1.56%) |
Dec 06, 2018 | 17.68 | 17.75 | 17.43 | 17.75 | 913 | -0.15(-0.83%) |
Dec 04, 2018 | 18.26 | 18.26 | 17.89 | 17.89 | 2,832 | +0.32(+1.82%) |
Dec 03, 2018 | 17.58 | 17.58 | 17.58 | 49 | +0.00(+0.00%) | |
Nov 30, 2018 | 17.78 | 17.78 | 17.58 | 17.58 | 629 | -0.35(-1.97%) |
Nov 29, 2018 | 17.93 | 17.93 | 17.93 | 161 | +0.00(+0.00%) | |
Nov 28, 2018 | 17.93 | 17.93 | 17.93 | 17.93 | 104 | +0.38(+2.16%) |
Nov 27, 2018 | 17.63 | 17.63 | 17.55 | 17.55 | 544 | -0.13(-0.75%) |
Nov 26, 2018 | 17.68 | 17.68 | 17.68 | 17.68 | 125 | +0.07(+0.38%) |
Nov 23, 2018 | 17.54 | 17.61 | 17.54 | 17.61 | 2,098 | +0.12(+0.71%) |
Nov 21, 2018 | 17.49 | 17.49 | 17.49 | 0 | +0.39(+2.27%) | |
Nov 20, 2018 | 17.20 | 17.31 | 17.10 | 17.10 | 978 | -0.48(-2.76%) |
Nov 19, 2018 | 17.59 | 17.59 | 17.59 | 17.59 | 255 | -0.38(-2.12%) |
Nov 16, 2018 | 17.75 | 17.99 | 17.73 | 17.97 | 20,039 | +0.02(+0.13%) |
Nov 15, 2018 | 17.94 | 17.94 | 17.94 | 79 | +0.00(+0.00%) | |
Nov 14, 2018 | 17.83 | 17.94 | 17.81 | 17.94 | 1,226 | +0.37(+2.09%) |
Nov 13, 2018 | 17.58 | 17.58 | 17.58 | 20 | +0.00(+0.00%) | |
Nov 12, 2018 | 17.68 | 17.74 | 17.58 | 17.58 | 371 | -0.04(-0.23%) |
Nov 09, 2018 | 17.62 | 17.62 | 17.62 | 104 | +0.00(+0.00%) | |
Nov 08, 2018 | 17.62 | 17.62 | 17.62 | 14 | +0.00(+0.00%) | |
Nov 07, 2018 | 17.62 | 17.62 | 17.62 | 5 | +0.00(+0.00%) | |
Nov 06, 2018 | 17.62 | 17.62 | 17.62 | 125 | +0.00(+0.00%) | |
Nov 05, 2018 | 17.62 | 17.62 | 17.62 | 7 | +0.00(+0.00%) | |
Nov 01, 2018 | 17.62 | 17.62 | 17.62 | 0 | +0.28(+1.60%) | |
Oct 31, 2018 | 17.34 | 17.34 | 17.34 | 17.34 | 104 | +0.33(+1.96%) |
Oct 30, 2018 | 17.00 | 17.00 | 17.00 | 10 | +0.00(+0.00%) | |
Oct 29, 2018 | 17.03 | 17.06 | 16.97 | 17.00 | 2,126 | -0.07(-0.39%) |
Oct 26, 2018 | 17.07 | 17.07 | 17.07 | 1 | +0.00(+0.01%) | |
Oct 25, 2018 | 17.07 | 17.07 | 17.07 | 17.07 | 188 | -0.07(-0.42%) |
Oct 24, 2018 | 17.14 | 17.14 | 17.14 | 17.14 | 438 | -0.07(-0.41%) |
Oct 23, 2018 | 17.09 | 17.21 | 16.94 | 17.21 | 1,363 | -0.18(-1.03%) |
Oct 22, 2018 | 17.39 | 17.39 | 17.39 | 17.39 | 112 | -0.04(-0.23%) |
Oct 19, 2018 | 17.60 | 17.60 | 17.43 | 17.43 | 839 | -0.10(-0.60%) |
Oct 18, 2018 | 17.54 | 17.54 | 17.54 | 73 | +0.00(+0.00%) | |
Oct 17, 2018 | 17.54 | 17.54 | 17.54 | 33 | -0.00(-0.02%) | |
Oct 16, 2018 | 17.54 | 17.54 | 17.54 | 17.54 | 264 | +0.14(+0.82%) |
Oct 12, 2018 | 17.40 | 17.40 | 17.40 | 0 | +0.17(+0.96%) | |
Oct 11, 2018 | 17.01 | 17.23 | 17.01 | 17.23 | 3,190 | -0.14(-0.82%) |
Oct 10, 2018 | 17.80 | 17.81 | 17.37 | 17.38 | 48,593 | -0.51(-2.83%) |
Oct 09, 2018 | 18.11 | 18.11 | 17.80 | 17.88 | 5,808 | -0.06(-0.35%) |
Oct 08, 2018 | 18.02 | 18.02 | 17.94 | 17.94 | 453 | -0.14(-0.76%) |
Oct 05, 2018 | 18.25 | 18.25 | 17.97 | 18.08 | 5,770 | -0.04(-0.23%) |
Oct 04, 2018 | 18.49 | 18.49 | 18.12 | 18.12 | 2,615 | -0.46(-2.50%) |
Oct 03, 2018 | 18.59 | 18.59 | 18.59 | 126 | +0.00(+0.00%) | |
Oct 02, 2018 | 18.81 | 18.81 | 18.59 | 18.59 | 4,347 | -0.18(-0.98%) |
Oct 01, 2018 | 18.98 | 18.98 | 18.69 | 18.77 | 4,469 | +0.02(+0.09%) |
Sep 28, 2018 | 18.75 | 18.75 | 18.75 | 18.75 | 104 | +0.05(+0.24%) |
Sep 27, 2018 | 18.71 | 18.71 | 18.71 | 18.71 | 237 | -0.25(-1.34%) |
Sep 26, 2018 | 18.85 | 18.96 | 18.54 | 18.96 | 738 | +0.09(+0.48%) |
Sep 25, 2018 | 18.92 | 18.93 | 18.87 | 18.87 | 3,311 | +0.10(+0.51%) |
Sep 24, 2018 | 18.70 | 18.78 | 18.70 | 18.78 | 1,579 | +0.22(+1.18%) |
Sep 21, 2018 | 18.87 | 18.87 | 18.56 | 18.56 | 1,573 | -0.26(-1.37%) |
Sep 20, 2018 | 18.79 | 18.81 | 18.71 | 18.81 | 1,496 | +0.14(+0.77%) |
Sep 19, 2018 | 18.65 | 18.67 | 18.65 | 18.67 | 817 | -0.06(-0.31%) |
Sep 18, 2018 | 18.73 | 18.78 | 18.53 | 18.73 | 2,092 | +0.03(+0.16%) |
Sep 17, 2018 | 18.73 | 18.73 | 18.70 | 18.70 | 591 | +0.00(+0.00%) |
Sep 14, 2018 | 18.70 | 18.71 | 18.70 | 18.70 | 839 | -0.05(-0.25%) |
Sep 13, 2018 | 18.74 | 18.82 | 18.57 | 18.75 | 9,590 | +0.11(+0.62%) |
Sep 12, 2018 | 18.63 | 18.63 | 18.63 | 18.63 | 551 | +0.01(+0.07%) |
Sep 11, 2018 | 18.62 | 18.62 | 18.62 | 18.62 | 258 | +0.08(+0.44%) |
Sep 10, 2018 | 18.54 | 18.54 | 18.54 | 18.54 | 499 | +0.31(+1.73%) |
Sep 07, 2018 | 18.42 | 18.42 | 18.22 | 18.22 | 524 | -0.25(-1.35%) |
Sep 06, 2018 | 18.47 | 18.47 | 18.47 | 18.47 | 305 | +0.22(+1.21%) |
Sep 05, 2018 | 18.35 | 18.52 | 18.25 | 18.25 | 1,289 | -0.47(-2.49%) |
Sep 04, 2018 | 18.66 | 18.75 | 18.59 | 18.72 | 3,438 | -0.18(-0.95%) |
Aug 31, 2018 | 18.90 | 18.90 | 18.90 | 0 | +0.18(+0.96%) | |
Aug 30, 2018 | 18.76 | 18.77 | 18.72 | 18.72 | 2,138 | -0.10(-0.55%) |
Aug 29, 2018 | 18.82 | 18.82 | 18.82 | 18.82 | 836 | +0.14(+0.76%) |
Aug 28, 2018 | 18.74 | 18.74 | 18.68 | 18.68 | 1,106 | +0.03(+0.17%) |
Aug 27, 2018 | 18.73 | 18.73 | 18.65 | 18.65 | 1,747 | +0.06(+0.30%) |
Aug 24, 2018 | 18.60 | 18.60 | 18.60 | 18.60 | 209 | -0.01(-0.05%) |
Aug 23, 2018 | 18.60 | 18.60 | 18.61 | 258 | +0.00(+0.01%) | |
Aug 22, 2018 | 18.40 | 18.60 | 18.40 | 18.60 | 843 | +0.21(+1.13%) |
Aug 21, 2018 | 18.39 | 18.40 | 18.39 | 18.40 | 464 | +0.10(+0.57%) |
Aug 20, 2018 | 18.29 | 18.29 | 18.29 | 18.29 | 122 | +0.14(+0.79%) |
Aug 17, 2018 | 18.15 | 18.15 | 18.15 | 18.15 | 209 | +0.15(+0.85%) |
Aug 16, 2018 | 18.29 | 18.29 | 18.00 | 18.00 | 26,674 | -0.09(-0.47%) |
Aug 15, 2018 | 18.08 | 18.08 | 18.08 | 242 | +0.00(+0.01%) | |
Aug 14, 2018 | 18.08 | 18.08 | 18.08 | 18.08 | 176 | -0.06(-0.31%) |
Aug 13, 2018 | 18.29 | 18.29 | 18.14 | 18.14 | 324 | -0.25(-1.36%) |
Aug 10, 2018 | 18.40 | 18.40 | 18.39 | 18.39 | 1,259 | +0.00(+0.00%) |
Aug 09, 2018 | 18.13 | 18.39 | 18.13 | 18.39 | 1,785 | +0.26(+1.42%) |
Aug 08, 2018 | 18.13 | 18.13 | 18.13 | 18.13 | 524 | +0.09(+0.48%) |
Aug 07, 2018 | 18.03 | 18.05 | 18.03 | 18.04 | 623 | -0.06(-0.36%) |
Aug 06, 2018 | 18.04 | 18.13 | 18.04 | 18.11 | 559 | -0.17(-0.91%) |
Aug 03, 2018 | 17.92 | 18.29 | 17.92 | 18.27 | 1,468 | +0.47(+2.62%) |
Aug 02, 2018 | 17.73 | 17.86 | 17.72 | 17.80 | 978 | +0.00(+0.00%) |