Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.91 | 18.97 | 18.90 | 18.91 | 35,451 | -0.01(-0.04%) |
Oct 30, 2017 | 18.89 | 18.94 | 18.87 | 18.92 | 35,500 | -0.01(-0.08%) |
Oct 27, 2017 | 18.89 | 18.96 | 18.84 | 18.94 | 32,730 | +0.04(+0.20%) |
Oct 26, 2017 | 18.97 | 18.97 | 18.89 | 18.90 | 66,212 | +0.01(+0.04%) |
Oct 25, 2017 | 18.89 | 18.95 | 18.89 | 18.89 | 58,938 | -0.04(-0.21%) |
Oct 24, 2017 | 18.93 | 18.95 | 18.90 | 18.93 | 14,651 | +0.02(+0.10%) |
Oct 23, 2017 | 18.94 | 18.97 | 18.90 | 18.91 | 30,350 | -0.01(-0.04%) |
Oct 20, 2017 | 18.91 | 18.94 | 18.89 | 18.92 | 18,697 | -0.02(-0.10%) |
Oct 19, 2017 | 18.90 | 18.94 | 18.89 | 18.94 | 50,917 | +0.04(+0.23%) |
Oct 18, 2017 | 18.98 | 18.98 | 18.88 | 18.90 | 62,664 | -0.02(-0.12%) |
Oct 17, 2017 | 18.97 | 18.97 | 18.91 | 18.92 | 20,365 | -0.07(-0.35%) |
Oct 16, 2017 | 18.89 | 18.99 | 18.88 | 18.99 | 29,632 | +0.10(+0.54%) |
Oct 13, 2017 | 18.88 | 18.91 | 18.87 | 18.88 | 24,185 | +0.01(+0.08%) |
Oct 12, 2017 | 18.88 | 18.90 | 18.84 | 18.87 | 42,982 | +0.01(+0.04%) |
Oct 11, 2017 | 18.88 | 18.89 | 18.85 | 18.86 | 25,763 | +0.01(+0.04%) |
Oct 10, 2017 | 18.96 | 18.96 | 18.82 | 18.85 | 37,457 | -0.06(-0.31%) |
Oct 09, 2017 | 18.85 | 18.94 | 18.85 | 18.91 | 22,440 | +0.07(+0.35%) |
Oct 06, 2017 | 18.81 | 18.86 | 18.80 | 18.85 | 24,860 | -0.01(-0.08%) |
Oct 05, 2017 | 18.85 | 18.90 | 18.82 | 18.86 | 38,113 | +0.01(+0.08%) |
Oct 04, 2017 | 18.90 | 18.90 | 18.84 | 18.85 | 41,355 | -0.01(-0.04%) |
Oct 03, 2017 | 18.89 | 18.93 | 18.85 | 18.85 | 14,753 | +0.02(+0.12%) |
Oct 02, 2017 | 18.84 | 18.84 | 18.80 | 18.83 | 9,164 | -0.01(-0.04%) |
Sep 29, 2017 | 18.86 | 18.89 | 18.80 | 18.84 | 41,262 | +0.04(+0.19%) |
Sep 28, 2017 | 18.83 | 18.88 | 18.78 | 18.80 | 19,333 | -0.01(-0.08%) |
Sep 27, 2017 | 18.84 | 18.90 | 18.80 | 18.82 | 22,541 | -0.11(-0.58%) |
Sep 26, 2017 | 18.86 | 18.93 | 18.86 | 18.93 | 17,418 | +0.10(+0.54%) |
Sep 25, 2017 | 18.82 | 18.92 | 18.80 | 18.82 | 25,131 | -0.01(-0.08%) |
Sep 22, 2017 | 18.81 | 18.85 | 18.77 | 18.84 | 32,754 | +0.05(+0.27%) |
Sep 21, 2017 | 18.80 | 18.88 | 18.78 | 18.79 | 35,733 | -0.01(-0.04%) |
Sep 20, 2017 | 18.83 | 18.88 | 18.78 | 18.80 | 92,045 | -0.01(-0.07%) |
Sep 19, 2017 | 18.82 | 18.88 | 18.79 | 18.81 | 24,205 | -0.07(-0.36%) |
Sep 18, 2017 | 18.82 | 18.91 | 18.80 | 18.88 | 42,232 | +0.05(+0.24%) |
Sep 15, 2017 | 18.78 | 18.89 | 18.78 | 18.83 | 30,188 | +0.02(+0.12%) |
Sep 14, 2017 | 18.79 | 18.87 | 18.78 | 18.81 | 39,819 | +0.01(+0.04%) |
Sep 13, 2017 | 18.79 | 18.82 | 18.76 | 18.80 | 36,746 | -0.01(-0.04%) |
Sep 12, 2017 | 18.83 | 18.84 | 18.77 | 18.81 | 43,125 | +0.00(+0.00%) |
Sep 11, 2017 | 18.82 | 18.84 | 18.78 | 18.81 | 43,609 | +0.00(+0.00%) |
Sep 08, 2017 | 18.88 | 18.91 | 18.79 | 18.81 | 39,168 | +0.00(+0.00%) |
Sep 07, 2017 | 18.87 | 18.90 | 18.79 | 18.81 | 86,903 | -0.07(-0.39%) |
Sep 06, 2017 | 18.82 | 18.90 | 18.82 | 18.88 | 44,594 | +0.07(+0.35%) |
Sep 05, 2017 | 18.85 | 18.87 | 18.80 | 18.82 | 37,939 | +0.03(+0.16%) |
Sep 01, 2017 | 18.83 | 18.84 | 18.77 | 18.79 | 19,705 | -0.04(-0.23%) |
Aug 31, 2017 | 18.77 | 18.83 | 18.76 | 18.83 | 25,181 | +0.07(+0.39%) |
Aug 30, 2017 | 18.82 | 18.84 | 18.74 | 18.76 | 28,725 | +0.00(+0.00%) |
Aug 29, 2017 | 18.78 | 18.78 | 18.72 | 18.76 | 18,611 | +0.03(+0.16%) |
Aug 28, 2017 | 18.76 | 18.76 | 18.71 | 18.73 | 25,968 | +0.01(+0.04%) |
Aug 25, 2017 | 18.72 | 18.76 | 18.69 | 18.72 | 49,376 | +0.00(+0.00%) |
Aug 24, 2017 | 18.71 | 18.73 | 18.71 | 18.72 | 17,587 | -0.02(-0.12%) |
Aug 23, 2017 | 18.71 | 18.77 | 18.68 | 18.74 | 48,677 | +0.03(+0.16%) |
Aug 22, 2017 | 18.76 | 18.76 | 18.71 | 18.71 | 24,576 | +0.01(+0.08%) |
Aug 21, 2017 | 18.75 | 18.78 | 18.69 | 18.70 | 58,092 | -0.05(-0.25%) |
Aug 18, 2017 | 18.73 | 18.78 | 18.71 | 18.74 | 41,859 | +0.06(+0.32%) |
Aug 17, 2017 | 18.68 | 18.75 | 18.67 | 18.69 | 38,226 | -0.02(-0.12%) |
Aug 16, 2017 | 18.65 | 18.71 | 18.64 | 18.71 | 27,741 | +0.07(+0.39%) |
Aug 15, 2017 | 18.69 | 18.72 | 18.62 | 18.63 | 37,882 | -0.04(-0.19%) |
Aug 14, 2017 | 18.74 | 18.74 | 18.66 | 18.67 | 33,740 | +0.03(+0.16%) |
Aug 11, 2017 | 18.62 | 18.69 | 18.62 | 18.64 | 21,163 | -0.01(-0.08%) |
Aug 10, 2017 | 18.70 | 18.70 | 18.59 | 18.66 | 37,039 | -0.07(-0.39%) |
Aug 09, 2017 | 18.71 | 18.81 | 18.71 | 18.73 | 37,986 | -0.01(-0.08%) |
Aug 08, 2017 | 18.79 | 18.79 | 18.74 | 18.74 | 23,781 | -0.05(-0.27%) |
Aug 07, 2017 | 18.74 | 18.81 | 18.74 | 18.79 | 17,000 | +0.05(+0.27%) |
Aug 04, 2017 | 18.76 | 18.80 | 18.74 | 18.74 | 24,498 | -0.02(-0.10%) |
Aug 03, 2017 | 18.78 | 18.78 | 18.72 | 18.76 | 53,420 | -0.02(-0.09%) |
Aug 02, 2017 | 18.74 | 18.82 | 18.69 | 18.78 | 19,162 | +0.01(+0.07%) |
Aug 01, 2017 | 18.77 | 18.77 | 18.70 | 18.77 | 22,839 | +0.07(+0.39%) |
Jul 31, 2017 | 18.71 | 18.71 | 18.67 | 18.69 | 26,729 | +0.01(+0.04%) |
Jul 28, 2017 | 18.68 | 18.72 | 18.65 | 18.68 | 32,035 | +0.01(+0.08%) |
Jul 27, 2017 | 18.67 | 18.71 | 18.66 | 18.67 | 26,583 | -0.01(-0.06%) |
Jul 26, 2017 | 18.70 | 18.74 | 18.63 | 18.68 | 37,210 | +0.01(+0.06%) |
Jul 25, 2017 | 18.71 | 18.73 | 18.62 | 18.67 | 25,714 | -0.03(-0.16%) |
Jul 24, 2017 | 18.67 | 18.75 | 18.64 | 18.70 | 101,093 | +0.04(+0.23%) |
Jul 21, 2017 | 18.74 | 18.74 | 18.65 | 18.66 | 33,107 | +0.02(+0.10%) |
Jul 20, 2017 | 18.66 | 18.67 | 18.61 | 18.64 | 22,882 | +0.00(+0.00%) |
Jul 19, 2017 | 18.60 | 18.65 | 18.59 | 18.64 | 24,872 | +0.04(+0.23%) |
Jul 18, 2017 | 18.65 | 18.65 | 18.56 | 18.59 | 20,800 | +0.05(+0.27%) |
Jul 17, 2017 | 18.58 | 18.61 | 18.54 | 18.54 | 39,146 | +0.03(+0.16%) |
Jul 14, 2017 | 18.57 | 18.64 | 18.50 | 18.51 | 38,234 | -0.01(-0.08%) |
Jul 13, 2017 | 18.50 | 18.54 | 18.49 | 18.53 | 22,630 | +0.04(+0.23%) |
Jul 12, 2017 | 18.49 | 18.54 | 18.44 | 18.49 | 29,617 | +0.03(+0.16%) |
Jul 11, 2017 | 18.45 | 18.56 | 18.43 | 18.46 | 31,368 | +0.02(+0.10%) |
Jul 10, 2017 | 18.44 | 18.47 | 18.41 | 18.44 | 20,999 | +0.01(+0.06%) |
Jul 07, 2017 | 18.45 | 18.50 | 18.41 | 18.43 | 23,273 | -0.04(-0.20%) |
Jul 06, 2017 | 18.49 | 18.56 | 18.44 | 18.46 | 47,393 | -0.02(-0.12%) |
Jul 05, 2017 | 18.54 | 18.56 | 18.44 | 18.49 | 18,543 | +0.04(+0.20%) |
Jul 03, 2017 | 18.49 | 18.58 | 18.45 | 18.45 | 15,430 | -0.06(-0.31%) |
Jun 30, 2017 | 18.50 | 18.53 | 18.47 | 18.51 | 23,936 | +0.01(+0.05%) |
Jun 29, 2017 | 18.58 | 18.58 | 18.46 | 18.50 | 70,181 | -0.00(-0.02%) |
Jun 28, 2017 | 18.57 | 18.59 | 18.47 | 18.50 | 44,793 | +0.01(+0.04%) |
Jun 27, 2017 | 18.50 | 18.56 | 18.49 | 18.49 | 39,783 | -0.04(-0.20%) |
Jun 26, 2017 | 18.48 | 18.53 | 18.46 | 18.53 | 16,268 | +0.07(+0.39%) |
Jun 23, 2017 | 18.52 | 18.53 | 18.44 | 18.46 | 25,271 | +0.05(+0.28%) |
Jun 22, 2017 | 18.49 | 18.56 | 18.41 | 18.41 | 46,668 | -0.10(-0.55%) |
Jun 21, 2017 | 18.54 | 18.57 | 18.47 | 18.51 | 38,113 | -0.00(-0.00%) |
Jun 20, 2017 | 18.60 | 18.62 | 18.51 | 18.51 | 75,688 | -0.03(-0.17%) |
Jun 19, 2017 | 18.51 | 18.58 | 18.50 | 18.54 | 42,621 | +0.03(+0.16%) |
Jun 16, 2017 | 18.52 | 18.61 | 18.51 | 18.51 | 29,693 | -0.05(-0.27%) |
Jun 15, 2017 | 18.55 | 18.60 | 18.50 | 18.56 | 72,275 | +0.01(+0.08%) |
Jun 14, 2017 | 18.60 | 18.67 | 18.52 | 18.55 | 67,841 | -0.03(-0.16%) |
Jun 13, 2017 | 18.56 | 18.59 | 18.50 | 18.57 | 41,640 | +0.03(+0.16%) |
Jun 12, 2017 | 18.53 | 18.57 | 18.47 | 18.55 | 22,941 | +0.01(+0.08%) |
Jun 09, 2017 | 18.55 | 18.57 | 18.44 | 18.53 | 48,093 | +0.01(+0.06%) |
Jun 08, 2017 | 18.56 | 18.60 | 18.47 | 18.52 | 55,231 | -0.03(-0.18%) |
Jun 07, 2017 | 18.49 | 18.61 | 18.49 | 18.55 | 24,069 | +0.06(+0.32%) |
Jun 06, 2017 | 18.49 | 18.57 | 18.46 | 18.50 | 13,372 | +0.02(+0.12%) |
Jun 05, 2017 | 18.57 | 18.57 | 18.46 | 18.47 | 29,767 | -0.09(-0.50%) |
Jun 02, 2017 | 18.54 | 18.57 | 18.51 | 18.57 | 23,081 | +0.06(+0.35%) |
Jun 01, 2017 | 18.56 | 18.56 | 18.50 | 18.50 | 21,505 | -0.06(-0.35%) |
May 31, 2017 | 18.54 | 18.57 | 18.44 | 18.57 | 58,655 | +0.14(+0.78%) |
May 30, 2017 | 18.41 | 18.52 | 18.37 | 18.42 | 51,994 | -0.03(-0.16%) |
May 26, 2017 | 18.47 | 18.57 | 18.37 | 18.45 | 17,356 | +0.03(+0.16%) |
May 25, 2017 | 18.55 | 18.55 | 18.39 | 18.42 | 17,571 | +0.04(+0.20%) |
May 24, 2017 | 18.45 | 18.55 | 18.38 | 18.39 | 49,212 | -0.06(-0.31%) |
May 23, 2017 | 18.37 | 18.57 | 18.37 | 18.44 | 29,216 | -0.01(-0.04%) |
May 22, 2017 | 18.33 | 18.50 | 18.33 | 18.45 | 27,189 | +0.03(+0.17%) |
May 19, 2017 | 18.32 | 18.43 | 18.31 | 18.42 | 42,984 | +0.07(+0.39%) |
May 18, 2017 | 18.42 | 18.42 | 18.34 | 18.35 | 25,223 | -0.01(-0.04%) |
May 17, 2017 | 18.38 | 18.44 | 18.36 | 18.36 | 45,999 | -0.06(-0.31%) |
May 16, 2017 | 18.46 | 18.46 | 18.39 | 18.41 | 40,025 | +0.01(+0.08%) |
May 15, 2017 | 18.39 | 18.42 | 18.38 | 18.40 | 21,391 | -0.06(-0.35%) |
May 12, 2017 | 18.39 | 18.50 | 18.36 | 18.46 | 36,707 | +0.06(+0.31%) |
May 11, 2017 | 18.36 | 18.41 | 18.36 | 18.41 | 24,215 | +0.03(+0.16%) |
May 10, 2017 | 18.43 | 18.46 | 18.35 | 18.38 | 35,705 | +0.01(+0.08%) |
May 09, 2017 | 18.38 | 18.43 | 18.36 | 18.36 | 28,091 | -0.01(-0.04%) |
May 08, 2017 | 18.44 | 18.44 | 18.32 | 18.37 | 28,459 | -0.04(-0.23%) |
May 05, 2017 | 18.38 | 18.44 | 18.36 | 18.41 | 47,699 | +0.04(+0.23%) |
May 04, 2017 | 18.46 | 18.46 | 18.31 | 18.37 | 50,445 | -0.09(-0.46%) |
May 03, 2017 | 18.44 | 18.48 | 18.42 | 18.46 | 120,578 | +0.07(+0.38%) |
May 02, 2017 | 18.43 | 18.45 | 18.31 | 18.38 | 51,581 | -0.01(-0.04%) |
May 01, 2017 | 18.37 | 18.43 | 18.36 | 18.39 | 52,231 | +0.01(+0.08%) |
Apr 28, 2017 | 18.40 | 18.40 | 18.35 | 18.38 | 25,141 | +0.00(+0.00%) |
Apr 27, 2017 | 18.36 | 18.40 | 18.36 | 18.38 | 33,316 | +0.03(+0.16%) |
Apr 26, 2017 | 18.36 | 18.41 | 18.33 | 18.35 | 44,807 | -0.01(-0.08%) |
Apr 25, 2017 | 18.33 | 18.41 | 18.33 | 18.36 | 38,546 | -0.01(-0.08%) |
Apr 24, 2017 | 18.31 | 18.39 | 18.30 | 18.38 | 51,220 | -0.01(-0.08%) |
Apr 21, 2017 | 18.33 | 18.41 | 18.32 | 18.39 | 50,746 | +0.06(+0.31%) |
Apr 20, 2017 | 18.38 | 18.41 | 18.32 | 18.33 | 44,254 | +0.02(+0.08%) |
Apr 19, 2017 | 18.41 | 18.41 | 18.30 | 18.32 | 67,682 | -0.01(-0.08%) |
Apr 18, 2017 | 18.39 | 18.40 | 18.29 | 18.33 | 55,600 | +0.01(+0.04%) |
Apr 17, 2017 | 18.33 | 18.40 | 18.28 | 18.33 | 35,552 | -0.08(-0.41%) |
Apr 13, 2017 | 18.33 | 18.41 | 18.28 | 18.40 | 49,160 | +0.04(+0.22%) |
Apr 12, 2017 | 18.30 | 18.37 | 18.27 | 18.36 | 36,024 | +0.03(+0.16%) |
Apr 11, 2017 | 18.37 | 18.37 | 18.25 | 18.33 | 280,549 | +0.03(+0.16%) |
Apr 10, 2017 | 18.35 | 18.38 | 18.20 | 18.30 | 74,064 | +0.06(+0.35%) |
Apr 07, 2017 | 18.30 | 18.37 | 18.24 | 18.24 | 33,796 | +0.01(+0.04%) |
Apr 06, 2017 | 18.23 | 18.30 | 18.23 | 18.23 | 35,156 | +0.01(+0.04%) |
Apr 05, 2017 | 18.23 | 18.32 | 18.20 | 18.23 | 43,698 | -0.03(-0.16%) |
Apr 04, 2017 | 18.23 | 18.33 | 18.23 | 18.25 | 107,906 | +0.03(+0.16%) |
Apr 03, 2017 | 18.20 | 18.26 | 18.20 | 18.23 | 61,409 | -0.01(-0.08%) |
Mar 31, 2017 | 18.26 | 18.28 | 18.18 | 18.24 | 69,378 | -0.01(-0.08%) |
Mar 30, 2017 | 18.19 | 18.27 | 18.17 | 18.25 | 53,010 | +0.11(+0.63%) |
Mar 29, 2017 | 18.14 | 18.19 | 18.13 | 18.14 | 52,022 | +0.03(+0.16%) |
Mar 28, 2017 | 18.20 | 18.20 | 18.10 | 18.11 | 29,211 | -0.02(-0.12%) |
Mar 27, 2017 | 18.13 | 18.20 | 18.10 | 18.13 | 52,831 | -0.01(-0.08%) |
Mar 24, 2017 | 18.07 | 18.18 | 18.04 | 18.15 | 66,517 | +0.09(+0.48%) |
Mar 23, 2017 | 18.10 | 18.16 | 18.04 | 18.06 | 40,098 | -0.09(-0.47%) |
Mar 22, 2017 | 18.10 | 18.21 | 18.02 | 18.15 | 161,616 | +0.01(+0.08%) |
Mar 21, 2017 | 18.11 | 18.21 | 18.11 | 18.13 | 131,194 | -0.03(-0.16%) |
Mar 20, 2017 | 18.20 | 18.20 | 18.12 | 18.16 | 130,607 | -0.03(-0.17%) |
Mar 17, 2017 | 18.19 | 18.19 | 18.10 | 18.19 | 41,565 | +0.09(+0.47%) |
Mar 16, 2017 | 18.12 | 18.15 | 18.04 | 18.11 | 66,904 | +0.01(+0.04%) |
Mar 15, 2017 | 18.04 | 18.10 | 17.98 | 18.10 | 51,783 | +0.06(+0.32%) |
Mar 14, 2017 | 18.04 | 18.13 | 17.98 | 18.04 | 213,151 | -0.01(-0.08%) |
Mar 13, 2017 | 18.06 | 18.15 | 18.02 | 18.06 | 59,383 | +0.01(+0.04%) |
Mar 10, 2017 | 18.04 | 18.15 | 17.97 | 18.05 | 156,133 | -0.10(-0.55%) |
Mar 09, 2017 | 18.10 | 18.16 | 18.06 | 18.15 | 125,102 | +0.12(+0.67%) |
Mar 08, 2017 | 18.15 | 18.23 | 18.03 | 18.03 | 72,428 | -0.14(-0.78%) |
Mar 07, 2017 | 18.28 | 18.28 | 18.15 | 18.17 | 72,153 | -0.06(-0.31%) |
Mar 06, 2017 | 18.22 | 18.27 | 18.20 | 18.23 | 126,061 | -0.04(-0.23%) |
Mar 03, 2017 | 18.22 | 18.29 | 18.20 | 18.27 | 103,015 | +0.05(+0.27%) |
Mar 02, 2017 | 18.22 | 18.30 | 18.14 | 18.22 | 46,809 | +0.03(+0.16%) |
Mar 01, 2017 | 18.22 | 18.29 | 18.18 | 18.19 | 213,479 | -0.04(-0.20%) |
Feb 28, 2017 | 18.30 | 18.33 | 18.21 | 18.23 | 134,514 | -0.03(-0.18%) |
Feb 27, 2017 | 18.22 | 18.31 | 18.19 | 18.26 | 105,885 | +0.02(+0.10%) |
Feb 24, 2017 | 18.21 | 18.31 | 18.21 | 18.24 | 44,641 | +0.04(+0.23%) |
Feb 23, 2017 | 18.26 | 18.26 | 18.18 | 18.20 | 48,902 | -0.04(-0.20%) |
Feb 22, 2017 | 18.18 | 18.24 | 18.10 | 18.24 | 81,007 | +0.10(+0.52%) |
Feb 21, 2017 | 18.12 | 18.23 | 18.12 | 18.14 | 141,080 | -0.01(-0.04%) |
Feb 17, 2017 | 18.15 | 18.15 | 18.15 | 0 | +0.01(+0.08%) | |
Feb 16, 2017 | 18.19 | 18.20 | 18.12 | 18.13 | 172,904 | +0.01(+0.08%) |
Feb 15, 2017 | 18.12 | 18.21 | 18.07 | 18.12 | 157,979 | -0.09(-0.47%) |
Feb 14, 2017 | 18.20 | 18.21 | 18.09 | 18.21 | 59,449 | +0.01(+0.04%) |
Feb 13, 2017 | 18.14 | 18.20 | 18.11 | 18.20 | 154,566 | +0.09(+0.51%) |
Feb 10, 2017 | 18.06 | 18.18 | 18.06 | 18.11 | 112,484 | +0.01(+0.04%) |
Feb 09, 2017 | 18.18 | 18.18 | 18.07 | 18.10 | 228,969 | +0.00(+0.00%) |
Feb 08, 2017 | 18.18 | 18.18 | 18.10 | 18.10 | 37,187 | +0.01(+0.04%) |
Feb 07, 2017 | 18.08 | 18.19 | 18.06 | 18.09 | 63,143 | +0.01(+0.04%) |
Feb 06, 2017 | 18.18 | 18.18 | 18.04 | 18.08 | 103,009 | -0.04(-0.24%) |
Feb 03, 2017 | 18.11 | 18.15 | 18.08 | 18.13 | 102,133 | +0.02(+0.12%) |
Feb 02, 2017 | 18.07 | 18.11 | 18.06 | 18.11 | 46,707 | +0.07(+0.39%) |
Feb 01, 2017 | 18.08 | 18.11 | 18.01 | 18.04 | 43,640 | +0.01(+0.04%) |
Jan 31, 2017 | 18.13 | 18.13 | 18.03 | 18.03 | 61,133 | -0.01(-0.04%) |
Jan 30, 2017 | 18.07 | 18.16 | 18.03 | 18.04 | 93,902 | -0.06(-0.31%) |
Jan 27, 2017 | 18.11 | 18.11 | 18.02 | 18.09 | 56,833 | +0.05(+0.28%) |
Jan 26, 2017 | 18.09 | 18.10 | 18.02 | 18.04 | 54,900 | -0.05(-0.28%) |
Jan 25, 2017 | 18.10 | 18.10 | 17.99 | 18.09 | 43,471 | +0.00(+0.00%) |
Jan 24, 2017 | 18.01 | 18.09 | 18.01 | 18.09 | 110,322 | +0.07(+0.39%) |
Jan 23, 2017 | 17.98 | 18.13 | 17.98 | 18.02 | 88,213 | -0.08(-0.43%) |
Jan 20, 2017 | 18.05 | 18.10 | 18.01 | 18.10 | 155,689 | -0.01(-0.04%) |
Jan 19, 2017 | 18.09 | 18.11 | 18.01 | 18.11 | 85,229 | -0.01(-0.08%) |
Jan 18, 2017 | 18.08 | 18.13 | 18.01 | 18.12 | 341,816 | +0.09(+0.47%) |
Jan 17, 2017 | 18.05 | 18.12 | 18.02 | 18.04 | 181,984 | +0.04(+0.20%) |
Jan 13, 2017 | 18.00 | 18.00 | 18.00 | 0 | +0.01(+0.04%) | |
Jan 12, 2017 | 18.02 | 18.13 | 17.99 | 17.99 | 49,540 | -0.10(-0.55%) |
Jan 11, 2017 | 18.09 | 18.09 | 17.99 | 18.09 | 52,004 | +0.07(+0.39%) |
Jan 10, 2017 | 17.99 | 18.09 | 17.98 | 18.02 | 224,553 | +0.01(+0.04%) |
Jan 09, 2017 | 17.99 | 18.13 | 17.86 | 18.01 | 257,324 | +0.07(+0.40%) |
Jan 06, 2017 | 17.99 | 18.05 | 17.93 | 17.94 | 30,858 | -0.10(-0.55%) |
Jan 05, 2017 | 17.97 | 18.04 | 17.96 | 18.04 | 149,869 | +0.09(+0.51%) |
Jan 04, 2017 | 17.97 | 17.99 | 17.89 | 17.95 | 254,280 | +0.05(+0.28%) |
Jan 03, 2017 | 17.85 | 18.03 | 17.85 | 17.90 | 99,819 | +0.00(+0.00%) |
Dec 30, 2016 | 17.90 | 17.90 | 17.90 | 0 | +0.04(+0.20%) | |
Dec 29, 2016 | 17.85 | 17.99 | 17.85 | 17.86 | 95,280 | +0.09(+0.48%) |
Dec 28, 2016 | 17.88 | 17.96 | 17.78 | 17.78 | 147,410 | -0.04(-0.24%) |
Dec 27, 2016 | 17.84 | 17.93 | 17.82 | 17.82 | 87,021 | -0.03(-0.16%) |
Dec 23, 2016 | 17.85 | 17.85 | 17.85 | 0 | -0.03(-0.16%) | |
Dec 22, 2016 | 17.77 | 17.93 | 17.77 | 17.88 | 56,852 | +0.04(+0.20%) |
Dec 21, 2016 | 17.93 | 17.94 | 17.81 | 17.84 | 36,811 | -0.10(-0.55%) |
Dec 20, 2016 | 17.94 | 18.51 | 17.73 | 17.94 | 194,529 | +0.07(+0.37%) |
Dec 19, 2016 | 17.77 | 17.91 | 17.77 | 17.88 | 50,557 | +0.10(+0.59%) |
Dec 16, 2016 | 17.86 | 17.87 | 17.74 | 17.77 | 648,115 | -0.03(-0.20%) |
Dec 15, 2016 | 17.82 | 17.89 | 17.81 | 17.81 | 42,404 | -0.03(-0.16%) |
Dec 14, 2016 | 17.84 | 17.96 | 17.77 | 17.83 | 145,601 | +0.02(+0.12%) |
Dec 13, 2016 | 17.83 | 17.92 | 17.81 | 17.81 | 52,374 | -0.09(-0.51%) |
Dec 12, 2016 | 17.80 | 17.91 | 17.80 | 17.90 | 45,435 | +0.10(+0.55%) |
Dec 09, 2016 | 17.82 | 17.92 | 17.78 | 17.81 | 35,702 | -0.08(-0.43%) |
Dec 08, 2016 | 17.86 | 17.89 | 17.71 | 17.88 | 19,173 | +0.07(+0.39%) |
Dec 07, 2016 | 17.73 | 17.90 | 17.71 | 17.81 | 118,696 | +0.15(+0.83%) |
Dec 06, 2016 | 17.75 | 17.77 | 17.62 | 17.67 | 33,688 | +0.02(+0.12%) |
Dec 05, 2016 | 17.79 | 17.80 | 17.59 | 17.65 | 34,058 | +0.01(+0.04%) |
Dec 02, 2016 | 17.72 | 17.82 | 17.64 | 17.64 | 48,423 | -0.01(-0.08%) |
Dec 01, 2016 | 17.62 | 17.79 | 17.62 | 17.65 | 70,491 | -0.12(-0.67%) |
Nov 30, 2016 | 17.73 | 17.78 | 17.66 | 17.77 | 72,197 | +0.06(+0.35%) |
Nov 29, 2016 | 17.68 | 17.86 | 17.62 | 17.71 | 48,926 | +0.09(+0.52%) |
Nov 28, 2016 | 17.65 | 17.87 | 17.62 | 17.62 | 46,738 | -0.01(-0.08%) |
Nov 25, 2016 | 17.84 | 17.86 | 17.60 | 17.63 | 161,311 | -0.13(-0.71%) |
Nov 23, 2016 | 17.76 | 17.76 | 17.76 | 0 | +0.07(+0.39%) | |
Nov 22, 2016 | 17.71 | 17.81 | 17.53 | 17.69 | 1,983,255 | -0.02(-0.12%) |
Nov 21, 2016 | 17.75 | 17.80 | 17.70 | 17.71 | 48,693 | +0.10(+0.54%) |
Nov 18, 2016 | 17.58 | 17.91 | 17.54 | 17.61 | 54,340 | +0.06(+0.32%) |
Nov 17, 2016 | 17.59 | 17.77 | 17.54 | 17.56 | 55,912 | -0.04(-0.24%) |
Nov 16, 2016 | 17.58 | 17.77 | 17.54 | 17.60 | 29,876 | -0.01(-0.04%) |
Nov 15, 2016 | 17.63 | 17.77 | 17.50 | 17.61 | 37,540 | -0.05(-0.28%) |
Nov 14, 2016 | 17.66 | 17.81 | 17.64 | 17.66 | 40,605 | +0.01(+0.04%) |
Nov 11, 2016 | 17.86 | 17.88 | 17.63 | 17.65 | 53,511 | -0.14(-0.78%) |
Nov 10, 2016 | 17.77 | 17.95 | 17.71 | 17.79 | 64,848 | -0.10(-0.54%) |
Nov 09, 2016 | 17.91 | 17.94 | 17.88 | 17.88 | 26,918 | +0.01(+0.08%) |
Nov 08, 2016 | 17.93 | 18.01 | 17.87 | 17.87 | 32,090 | -0.13(-0.73%) |
Nov 07, 2016 | 17.94 | 18.02 | 17.80 | 18.00 | 34,771 | +0.17(+0.93%) |
Nov 04, 2016 | 17.85 | 18.00 | 17.79 | 17.84 | 179,928 | -0.08(-0.46%) |
Nov 03, 2016 | 17.84 | 17.93 | 17.84 | 17.92 | 9,465 | -0.01(-0.08%) |
Nov 02, 2016 | 17.84 | 18.03 | 17.84 | 17.93 | 28,393 | +0.03(+0.19%) |