Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 18.80 | 18.80 | 18.80 | 0 | -0.02(-0.13%) | |
Aug 30, 2018 | 18.81 | 18.84 | 18.80 | 18.82 | 15,045 | +0.02(+0.12%) |
Aug 29, 2018 | 18.80 | 18.85 | 18.80 | 18.80 | 9,982 | -0.01(-0.04%) |
Aug 28, 2018 | 18.82 | 18.85 | 18.80 | 18.81 | 21,437 | -0.05(-0.25%) |
Aug 27, 2018 | 18.83 | 18.85 | 18.81 | 18.85 | 20,093 | +0.02(+0.12%) |
Aug 24, 2018 | 18.85 | 18.85 | 18.80 | 18.83 | 6,693 | +0.02(+0.12%) |
Aug 23, 2018 | 18.82 | 18.85 | 18.76 | 18.81 | 21,101 | +0.00(+0.00%) |
Aug 22, 2018 | 18.81 | 18.84 | 18.79 | 18.81 | 22,809 | -0.02(-0.12%) |
Aug 21, 2018 | 18.81 | 18.84 | 18.78 | 18.83 | 11,653 | +0.02(+0.10%) |
Aug 20, 2018 | 18.78 | 18.82 | 18.77 | 18.81 | 15,649 | +0.04(+0.21%) |
Aug 17, 2018 | 18.79 | 18.83 | 18.76 | 18.77 | 13,827 | +0.02(+0.11%) |
Aug 16, 2018 | 18.81 | 18.81 | 18.74 | 18.75 | 21,492 | +0.00(+0.02%) |
Aug 15, 2018 | 18.74 | 18.79 | 18.74 | 18.75 | 24,087 | +0.01(+0.07%) |
Aug 14, 2018 | 18.74 | 18.78 | 18.73 | 18.74 | 17,351 | -0.04(-0.19%) |
Aug 13, 2018 | 18.76 | 18.81 | 18.73 | 18.77 | 27,538 | +0.02(+0.10%) |
Aug 10, 2018 | 18.73 | 18.80 | 18.73 | 18.75 | 16,929 | -0.09(-0.47%) |
Aug 09, 2018 | 18.80 | 18.84 | 18.80 | 18.84 | 34,853 | +0.01(+0.03%) |
Aug 08, 2018 | 18.82 | 18.84 | 18.80 | 18.84 | 28,937 | +0.03(+0.14%) |
Aug 07, 2018 | 18.84 | 18.84 | 18.80 | 18.81 | 19,999 | +0.00(+0.00%) |
Aug 06, 2018 | 18.83 | 18.85 | 18.80 | 18.81 | 14,543 | -0.03(-0.16%) |
Aug 03, 2018 | 18.78 | 18.84 | 18.78 | 18.84 | 28,172 | +0.07(+0.37%) |
Aug 02, 2018 | 18.76 | 18.83 | 18.76 | 18.77 | 26,882 | -0.02(-0.12%) |
Aug 01, 2018 | 18.78 | 18.81 | 18.76 | 18.80 | 15,762 | +0.01(+0.08%) |
Jul 31, 2018 | 18.79 | 18.84 | 18.78 | 18.78 | 53,575 | -0.05(-0.29%) |
Jul 30, 2018 | 18.81 | 18.84 | 18.76 | 18.83 | 188,591 | +0.06(+0.33%) |
Jul 27, 2018 | 18.76 | 18.83 | 18.76 | 18.77 | 25,587 | -0.02(-0.09%) |
Jul 26, 2018 | 18.76 | 18.81 | 18.76 | 18.79 | 53,023 | +0.04(+0.21%) |
Jul 25, 2018 | 18.74 | 18.76 | 18.74 | 18.75 | 9,234 | +0.02(+0.12%) |
Jul 24, 2018 | 18.73 | 18.78 | 18.73 | 18.73 | 11,230 | -0.03(-0.15%) |
Jul 23, 2018 | 18.73 | 18.79 | 18.73 | 18.75 | 3,440 | +0.02(+0.11%) |
Jul 20, 2018 | 18.75 | 18.75 | 18.73 | 18.73 | 15,436 | -0.03(-0.13%) |
Jul 19, 2018 | 18.74 | 18.78 | 18.73 | 18.76 | 18,437 | +0.02(+0.13%) |
Jul 18, 2018 | 18.72 | 18.76 | 18.72 | 18.73 | 11,392 | -0.02(-0.08%) |
Jul 17, 2018 | 18.73 | 18.78 | 18.73 | 18.75 | 30,864 | +0.01(+0.04%) |
Jul 16, 2018 | 18.74 | 18.77 | 18.73 | 18.74 | 17,230 | -0.01(-0.04%) |
Jul 13, 2018 | 18.73 | 18.80 | 18.73 | 18.75 | 15,911 | +0.00(+0.02%) |
Jul 12, 2018 | 18.73 | 18.77 | 18.73 | 18.75 | 8,194 | +0.01(+0.04%) |
Jul 11, 2018 | 18.73 | 18.77 | 18.72 | 18.74 | 138,355 | +0.02(+0.10%) |
Jul 10, 2018 | 18.75 | 18.75 | 18.71 | 18.72 | 24,259 | +0.02(+0.08%) |
Jul 09, 2018 | 18.72 | 18.75 | 18.70 | 18.70 | 12,791 | -0.02(-0.08%) |
Jul 06, 2018 | 18.70 | 18.72 | 18.65 | 18.72 | 147,032 | +0.05(+0.25%) |
Jul 05, 2018 | 18.65 | 18.69 | 18.62 | 18.67 | 21,150 | +0.08(+0.41%) |
Jul 03, 2018 | 18.60 | 18.60 | 18.60 | 0 | -0.01(-0.04%) | |
Jul 02, 2018 | 18.62 | 18.65 | 18.60 | 18.60 | 15,124 | -0.04(-0.20%) |
Jun 29, 2018 | 18.63 | 18.68 | 18.62 | 18.64 | 38,463 | +0.01(+0.07%) |
Jun 28, 2018 | 18.70 | 18.70 | 18.63 | 18.63 | 29,870 | -0.06(-0.33%) |
Jun 27, 2018 | 18.65 | 18.69 | 18.65 | 18.69 | 14,156 | +0.03(+0.17%) |
Jun 26, 2018 | 18.67 | 18.69 | 18.64 | 18.66 | 303,692 | -0.02(-0.10%) |
Jun 25, 2018 | 18.70 | 18.70 | 18.67 | 18.68 | 14,147 | +0.01(+0.06%) |
Jun 22, 2018 | 18.71 | 18.71 | 18.66 | 18.67 | 19,691 | +0.05(+0.25%) |
Jun 21, 2018 | 18.61 | 18.72 | 18.61 | 18.62 | 68,288 | +0.01(+0.04%) |
Jun 20, 2018 | 18.66 | 18.70 | 18.61 | 18.61 | 17,935 | -0.01(-0.03%) |
Jun 19, 2018 | 18.63 | 18.67 | 18.61 | 18.62 | 21,938 | -0.02(-0.08%) |
Jun 18, 2018 | 18.69 | 18.69 | 18.59 | 18.63 | 27,367 | -0.06(-0.33%) |
Jun 15, 2018 | 18.71 | 18.65 | 18.69 | 64,087 | +0.03(+0.18%) | |
Jun 14, 2018 | 18.69 | 18.69 | 18.64 | 18.66 | 20,117 | +0.02(+0.12%) |
Jun 13, 2018 | 18.64 | 18.69 | 18.60 | 18.64 | 326,402 | +0.01(+0.07%) |
Jun 12, 2018 | 18.65 | 18.68 | 18.63 | 18.63 | 40,620 | -0.04(-0.21%) |
Jun 11, 2018 | 18.66 | 18.71 | 18.64 | 18.66 | 23,652 | -0.01(-0.04%) |
Jun 08, 2018 | 18.69 | 18.72 | 18.67 | 18.67 | 29,034 | -0.01(-0.04%) |
Jun 07, 2018 | 18.66 | 18.71 | 18.66 | 18.68 | 24,370 | +0.02(+0.12%) |
Jun 06, 2018 | 18.67 | 18.72 | 18.64 | 18.66 | 20,361 | -0.03(-0.16%) |
Jun 05, 2018 | 18.68 | 18.69 | 18.66 | 18.69 | 21,486 | +0.01(+0.07%) |
Jun 04, 2018 | 18.69 | 18.69 | 18.66 | 18.67 | 13,725 | +0.02(+0.13%) |
Jun 01, 2018 | 18.70 | 18.71 | 18.64 | 18.65 | 22,008 | -0.05(-0.26%) |
May 31, 2018 | 18.64 | 18.71 | 18.64 | 18.70 | 17,996 | -0.04(-0.19%) |
May 30, 2018 | 18.62 | 18.75 | 18.60 | 18.73 | 16,013 | +0.01(+0.05%) |
May 29, 2018 | 18.73 | 18.73 | 18.65 | 18.72 | 15,950 | +0.03(+0.14%) |
May 25, 2018 | 18.70 | 18.70 | 18.70 | 0 | -0.04(-0.19%) | |
May 24, 2018 | 18.67 | 18.74 | 18.67 | 18.73 | 11,161 | +0.06(+0.33%) |
May 23, 2018 | 18.66 | 18.69 | 18.66 | 18.67 | 18,795 | +0.02(+0.12%) |
May 22, 2018 | 18.65 | 18.69 | 18.63 | 18.65 | 10,873 | +0.01(+0.03%) |
May 21, 2018 | 18.68 | 18.68 | 18.62 | 18.64 | 30,195 | -0.03(-0.14%) |
May 18, 2018 | 18.61 | 18.67 | 18.61 | 18.67 | 10,692 | +0.03(+0.18%) |
May 17, 2018 | 18.62 | 18.68 | 18.62 | 18.64 | 14,504 | +0.01(+0.03%) |
May 16, 2018 | 18.68 | 18.68 | 18.62 | 18.63 | 14,886 | -0.05(-0.29%) |
May 15, 2018 | 18.69 | 18.70 | 18.65 | 18.68 | 28,538 | -0.04(-0.21%) |
May 14, 2018 | 18.65 | 18.75 | 18.65 | 18.73 | 27,358 | +0.06(+0.30%) |
May 11, 2018 | 18.67 | 18.72 | 18.26 | 18.67 | 144,974 | +0.01(+0.04%) |
May 10, 2018 | 18.67 | 18.67 | 18.63 | 18.66 | 47,264 | +0.02(+0.08%) |
May 09, 2018 | 18.59 | 18.65 | 18.59 | 18.65 | 18,975 | +0.01(+0.04%) |
May 08, 2018 | 18.63 | 18.65 | 18.61 | 18.64 | 9,764 | +0.02(+0.08%) |
May 07, 2018 | 18.65 | 18.69 | 18.62 | 18.62 | 42,491 | -0.03(-0.18%) |
May 04, 2018 | 18.62 | 18.71 | 18.62 | 18.66 | 21,263 | +0.01(+0.05%) |
May 03, 2018 | 18.64 | 18.68 | 18.64 | 18.65 | 28,406 | -0.01(-0.08%) |
May 02, 2018 | 18.68 | 18.71 | 18.65 | 18.66 | 41,505 | -0.05(-0.28%) |
May 01, 2018 | 18.74 | 18.75 | 18.69 | 18.72 | 84,570 | -0.04(-0.20%) |
Apr 30, 2018 | 18.71 | 18.76 | 18.69 | 18.75 | 10,984 | +0.03(+0.16%) |
Apr 27, 2018 | 18.71 | 18.75 | 18.69 | 18.72 | 35,229 | +0.04(+0.22%) |
Apr 26, 2018 | 18.68 | 18.72 | 18.66 | 18.68 | 13,009 | +0.03(+0.15%) |
Apr 25, 2018 | 18.70 | 18.74 | 18.65 | 18.65 | 25,069 | -0.06(-0.33%) |
Apr 24, 2018 | 18.74 | 18.78 | 18.69 | 18.72 | 31,885 | -0.04(-0.20%) |
Apr 23, 2018 | 18.76 | 18.79 | 18.75 | 18.75 | 10,957 | -0.05(-0.24%) |
Apr 20, 2018 | 18.82 | 18.84 | 18.78 | 18.80 | 37,885 | +0.01(+0.05%) |
Apr 19, 2018 | 18.80 | 18.82 | 18.77 | 18.79 | 36,588 | -0.02(-0.08%) |
Apr 18, 2018 | 18.84 | 18.86 | 18.80 | 18.80 | 114,322 | -0.05(-0.28%) |
Apr 17, 2018 | 18.84 | 18.86 | 18.81 | 18.86 | 29,821 | +0.13(+0.69%) |
Apr 16, 2018 | 18.81 | 18.83 | 18.47 | 18.73 | 374,140 | -0.09(-0.47%) |
Apr 13, 2018 | 18.84 | 18.85 | 18.79 | 18.82 | 70,203 | +0.03(+0.14%) |
Apr 12, 2018 | 18.84 | 18.87 | 18.79 | 18.79 | 25,024 | -0.05(-0.28%) |
Apr 11, 2018 | 18.88 | 18.88 | 18.80 | 18.84 | 118,882 | -0.02(-0.08%) |
Apr 10, 2018 | 18.84 | 18.86 | 18.80 | 18.86 | 18,046 | -0.03(-0.15%) |
Apr 09, 2018 | 18.84 | 18.90 | 18.84 | 18.89 | 11,788 | +0.04(+0.19%) |
Apr 06, 2018 | 18.85 | 18.90 | 18.83 | 18.85 | 27,086 | -0.02(-0.08%) |
Apr 05, 2018 | 18.82 | 18.87 | 18.80 | 18.87 | 24,274 | +0.05(+0.28%) |
Apr 04, 2018 | 18.80 | 18.87 | 18.80 | 18.81 | 43,988 | -0.03(-0.16%) |
Apr 03, 2018 | 18.84 | 18.87 | 18.84 | 18.84 | 36,567 | -0.00(-0.02%) |
Apr 02, 2018 | 18.86 | 18.87 | 18.82 | 18.85 | 38,896 | -0.01(-0.06%) |
Mar 29, 2018 | 18.86 | 18.86 | 18.86 | 0 | +0.02(+0.11%) | |
Mar 28, 2018 | 18.81 | 18.87 | 18.80 | 18.84 | 52,442 | +0.03(+0.14%) |
Mar 27, 2018 | 18.81 | 18.82 | 18.77 | 18.81 | 27,072 | +0.01(+0.04%) |
Mar 26, 2018 | 18.80 | 18.82 | 18.78 | 18.81 | 32,838 | +0.05(+0.29%) |
Mar 23, 2018 | 18.82 | 18.84 | 18.65 | 18.75 | 13,823 | -0.04(-0.23%) |
Mar 22, 2018 | 18.80 | 18.82 | 18.78 | 18.79 | 18,546 | -0.00(-0.01%) |
Mar 21, 2018 | 18.77 | 18.82 | 18.77 | 18.80 | 41,392 | -0.00(-0.02%) |
Mar 20, 2018 | 18.84 | 18.84 | 18.77 | 18.80 | 16,437 | -0.01(-0.04%) |
Mar 19, 2018 | 18.82 | 18.85 | 18.80 | 18.81 | 24,098 | -0.05(-0.28%) |
Mar 16, 2018 | 18.86 | 18.86 | 18.81 | 18.86 | 16,166 | +0.01(+0.06%) |
Mar 15, 2018 | 18.86 | 18.87 | 18.83 | 18.85 | 40,249 | +0.00(+0.02%) |
Mar 14, 2018 | 18.85 | 18.88 | 18.84 | 18.85 | 28,889 | +0.00(+0.00%) |
Mar 13, 2018 | 18.85 | 18.88 | 18.84 | 18.85 | 24,422 | -0.02(-0.08%) |
Mar 12, 2018 | 18.87 | 18.88 | 18.84 | 18.86 | 18,933 | -0.01(-0.04%) |
Mar 09, 2018 | 18.85 | 18.88 | 18.85 | 18.87 | 48,033 | +0.02(+0.09%) |
Mar 08, 2018 | 18.84 | 18.87 | 18.79 | 18.85 | 24,394 | -0.03(-0.13%) |
Mar 07, 2018 | 18.88 | 18.83 | 18.88 | 37,860 | +0.04(+0.20%) | |
Mar 06, 2018 | 18.81 | 18.85 | 18.80 | 18.84 | 22,578 | +0.01(+0.04%) |
Mar 05, 2018 | 18.83 | 18.87 | 18.79 | 18.83 | 28,392 | -0.02(-0.12%) |
Mar 02, 2018 | 18.87 | 18.88 | 18.83 | 18.85 | 14,954 | -0.02(-0.10%) |
Mar 01, 2018 | 18.87 | 18.90 | 18.85 | 18.87 | 13,091 | -0.02(-0.08%) |
Feb 28, 2018 | 18.92 | 18.92 | 18.87 | 18.89 | 20,703 | +0.03(+0.15%) |
Feb 27, 2018 | 18.88 | 18.93 | 18.85 | 18.86 | 37,156 | -0.05(-0.24%) |
Feb 26, 2018 | 18.88 | 18.92 | 18.84 | 18.91 | 28,908 | +0.08(+0.40%) |
Feb 23, 2018 | 18.89 | 18.89 | 18.82 | 18.83 | 59,491 | -0.02(-0.13%) |
Feb 22, 2018 | 18.85 | 18.89 | 18.83 | 18.86 | 29,281 | +0.04(+0.21%) |
Feb 21, 2018 | 18.86 | 18.91 | 18.82 | 18.82 | 24,371 | -0.03(-0.15%) |
Feb 20, 2018 | 18.86 | 18.90 | 18.83 | 18.84 | 71,288 | -0.03(-0.16%) |
Feb 16, 2018 | 18.87 | 18.87 | 18.87 | 0 | +0.04(+0.20%) | |
Feb 15, 2018 | 18.81 | 18.84 | 18.78 | 18.84 | 26,759 | +0.08(+0.40%) |
Feb 14, 2018 | 18.79 | 18.83 | 18.75 | 18.76 | 32,781 | -0.03(-0.15%) |
Feb 13, 2018 | 18.80 | 18.83 | 18.78 | 18.79 | 37,359 | -0.01(-0.06%) |
Feb 12, 2018 | 18.74 | 18.81 | 18.74 | 18.80 | 20,246 | -0.01(-0.05%) |
Feb 09, 2018 | 18.81 | 18.84 | 18.81 | 18.81 | 72,648 | -0.07(-0.39%) |
Feb 08, 2018 | 18.87 | 18.90 | 18.77 | 18.88 | 41,289 | +0.02(+0.12%) |
Feb 07, 2018 | 18.97 | 18.97 | 18.86 | 18.86 | 101,086 | -0.09(-0.50%) |
Feb 06, 2018 | 18.94 | 18.97 | 18.93 | 18.95 | 51,173 | -0.04(-0.22%) |
Feb 05, 2018 | 18.97 | 19.01 | 18.94 | 19.00 | 21,453 | -0.04(-0.20%) |
Feb 02, 2018 | 18.97 | 19.06 | 18.97 | 19.03 | 65,661 | -0.04(-0.20%) |
Feb 01, 2018 | 19.04 | 19.07 | 19.03 | 19.07 | 29,956 | +0.06(+0.32%) |
Jan 31, 2018 | 19.03 | 19.03 | 18.98 | 19.01 | 58,268 | -0.04(-0.20%) |
Jan 30, 2018 | 19.08 | 19.00 | 19.05 | 110,143 | +0.01(+0.04%) | |
Jan 29, 2018 | 19.06 | 19.09 | 19.02 | 19.04 | 52,105 | -0.02(-0.08%) |
Jan 26, 2018 | 19.10 | 19.12 | 19.06 | 19.06 | 30,252 | -0.00(-0.01%) |
Jan 25, 2018 | 19.06 | 19.10 | 19.03 | 19.06 | 21,144 | +0.03(+0.16%) |
Jan 24, 2018 | 19.01 | 19.05 | 19.00 | 19.03 | 19,912 | -0.01(-0.03%) |
Jan 23, 2018 | 19.03 | 19.05 | 19.00 | 19.03 | 22,051 | +0.01(+0.05%) |
Jan 22, 2018 | 19.02 | 19.06 | 19.01 | 19.02 | 66,907 | -0.01(-0.03%) |
Jan 19, 2018 | 19.01 | 19.07 | 19.01 | 19.03 | 20,774 | +0.02(+0.12%) |
Jan 18, 2018 | 19.01 | 19.07 | 19.01 | 19.01 | 22,758 | -0.05(-0.24%) |
Jan 17, 2018 | 19.03 | 19.07 | 19.03 | 19.05 | 30,772 | +0.00(+0.01%) |
Jan 16, 2018 | 19.04 | 19.07 | 19.02 | 19.05 | 46,175 | +0.01(+0.07%) |
Jan 12, 2018 | 19.04 | 19.04 | 19.04 | 0 | -0.02(-0.12%) | |
Jan 11, 2018 | 19.02 | 19.06 | 18.99 | 19.06 | 38,054 | +0.02(+0.08%) |
Jan 10, 2018 | 19.09 | 19.04 | 33,265 | -0.00(-0.01%) | ||
Jan 09, 2018 | 19.06 | 19.08 | 19.02 | 19.05 | 22,225 | +0.01(+0.05%) |
Jan 08, 2018 | 19.04 | 19.10 | 19.04 | 19.04 | 65,725 | -0.06(-0.31%) |
Jan 05, 2018 | 19.07 | 19.10 | 19.04 | 19.10 | 53,913 | +0.07(+0.39%) |
Jan 04, 2018 | 19.02 | 19.09 | 19.02 | 19.02 | 33,194 | -0.02(-0.08%) |
Jan 03, 2018 | 19.04 | 19.07 | 19.01 | 19.04 | 51,711 | +0.04(+0.20%) |
Jan 02, 2018 | 19.04 | 19.03 | 19.00 | 30,588 | -0.03(-0.16%) | |
Dec 29, 2017 | 19.03 | 19.03 | 19.03 | 0 | +0.05(+0.28%) | |
Dec 28, 2017 | 18.98 | 19.00 | 18.95 | 18.98 | 15,406 | +0.01(+0.04%) |
Dec 27, 2017 | 18.95 | 19.00 | 18.95 | 18.97 | 16,520 | +0.02(+0.10%) |
Dec 26, 2017 | 18.93 | 19.01 | 18.91 | 18.95 | 19,525 | +0.03(+0.14%) |
Dec 22, 2017 | 18.93 | 18.98 | 18.89 | 18.92 | 58,016 | -0.01(-0.04%) |
Dec 21, 2017 | 18.92 | 18.98 | 18.92 | 18.93 | 29,115 | -0.05(-0.28%) |
Dec 20, 2017 | 18.93 | 19.01 | 18.89 | 18.98 | 102,275 | +0.04(+0.19%) |
Dec 19, 2017 | 18.95 | 18.96 | 18.92 | 18.95 | 21,740 | -0.03(-0.17%) |
Dec 18, 2017 | 18.96 | 19.02 | 18.95 | 18.98 | 36,293 | +0.02(+0.13%) |
Dec 15, 2017 | 18.95 | 19.03 | 18.95 | 18.95 | 25,245 | +0.01(+0.04%) |
Dec 14, 2017 | 18.95 | 19.01 | 18.93 | 18.95 | 31,650 | +0.01(+0.08%) |
Dec 13, 2017 | 18.95 | 18.97 | 18.92 | 18.93 | 32,905 | +0.01(+0.08%) |
Dec 12, 2017 | 18.93 | 18.97 | 18.92 | 18.92 | 58,548 | -0.03(-0.14%) |
Dec 11, 2017 | 18.94 | 18.97 | 18.92 | 18.94 | 20,403 | +0.03(+0.14%) |
Dec 08, 2017 | 18.97 | 18.97 | 18.91 | 18.92 | 27,632 | -0.02(-0.12%) |
Dec 07, 2017 | 18.94 | 18.98 | 18.92 | 18.94 | 36,418 | -0.02(-0.09%) |
Dec 06, 2017 | 18.95 | 18.98 | 18.94 | 18.96 | 39,661 | +0.02(+0.09%) |
Dec 05, 2017 | 18.97 | 18.97 | 18.93 | 18.94 | 34,577 | -0.05(-0.27%) |
Dec 04, 2017 | 18.95 | 18.99 | 18.94 | 18.99 | 23,948 | +0.06(+0.31%) |
Dec 01, 2017 | 18.91 | 18.96 | 18.91 | 18.93 | 27,886 | +0.01(+0.04%) |
Nov 30, 2017 | 18.93 | 18.95 | 18.91 | 18.92 | 28,788 | -0.02(-0.09%) |
Nov 29, 2017 | 18.95 | 18.98 | 18.92 | 18.94 | 28,766 | -0.03(-0.18%) |
Nov 28, 2017 | 18.92 | 18.98 | 18.92 | 18.98 | 26,577 | +0.04(+0.19%) |
Nov 27, 2017 | 18.89 | 18.96 | 18.89 | 18.94 | 28,214 | -0.03(-0.16%) |
Nov 24, 2017 | 18.93 | 18.97 | 18.92 | 18.97 | 19,792 | +0.04(+0.19%) |
Nov 22, 2017 | 18.91 | 18.95 | 18.89 | 18.93 | 49,429 | +0.04(+0.22%) |
Nov 21, 2017 | 18.87 | 18.93 | 18.84 | 18.89 | 59,205 | +0.03(+0.17%) |
Nov 20, 2017 | 18.86 | 18.88 | 18.84 | 18.86 | 30,523 | +0.02(+0.12%) |
Nov 17, 2017 | 18.83 | 18.88 | 18.82 | 18.84 | 20,466 | +0.01(+0.04%) |
Nov 16, 2017 | 18.82 | 18.84 | 18.81 | 18.83 | 243,993 | +0.02(+0.12%) |
Nov 15, 2017 | 18.86 | 18.86 | 18.78 | 18.81 | 33,137 | +0.01(+0.08%) |
Nov 14, 2017 | 18.81 | 18.83 | 18.76 | 18.79 | 24,741 | -0.05(-0.28%) |
Nov 13, 2017 | 18.84 | 18.86 | 18.79 | 18.84 | 31,591 | +0.00(+0.03%) |
Nov 10, 2017 | 18.85 | 18.88 | 18.81 | 18.84 | 41,151 | -0.03(-0.18%) |
Nov 09, 2017 | 18.87 | 18.88 | 18.86 | 18.87 | 36,309 | -0.03(-0.16%) |
Nov 08, 2017 | 18.92 | 18.97 | 18.90 | 18.90 | 44,230 | -0.04(-0.23%) |
Nov 07, 2017 | 18.94 | 19.00 | 18.87 | 18.95 | 183,747 | -0.00(-0.02%) |
Nov 06, 2017 | 19.00 | 19.00 | 18.92 | 18.95 | 27,940 | +0.01(+0.06%) |
Nov 03, 2017 | 18.92 | 18.95 | 18.90 | 18.94 | 28,321 | -0.03(-0.15%) |
Nov 02, 2017 | 18.93 | 18.98 | 18.92 | 18.97 | 43,773 | +0.04(+0.23%) |
Nov 01, 2017 | 18.94 | 18.95 | 18.90 | 18.92 | 46,912 | +0.01(+0.04%) |
Oct 31, 2017 | 18.92 | 18.97 | 18.90 | 18.92 | 35,449 | -0.01(-0.04%) |
Oct 30, 2017 | 18.89 | 18.95 | 18.87 | 18.92 | 35,498 | -0.01(-0.08%) |
Oct 27, 2017 | 18.89 | 18.96 | 18.84 | 18.94 | 32,728 | +0.04(+0.20%) |
Oct 26, 2017 | 18.97 | 18.97 | 18.89 | 18.90 | 66,209 | +0.01(+0.04%) |
Oct 25, 2017 | 18.89 | 18.95 | 18.89 | 18.89 | 58,935 | -0.04(-0.21%) |
Oct 24, 2017 | 18.93 | 18.95 | 18.90 | 18.93 | 14,650 | +0.02(+0.10%) |
Oct 23, 2017 | 18.94 | 18.97 | 18.90 | 18.92 | 30,349 | -0.01(-0.04%) |
Oct 20, 2017 | 18.92 | 18.94 | 18.89 | 18.92 | 18,696 | -0.02(-0.10%) |
Oct 19, 2017 | 18.90 | 18.94 | 18.89 | 18.94 | 50,915 | +0.04(+0.23%) |
Oct 18, 2017 | 18.98 | 18.98 | 18.88 | 18.90 | 62,661 | -0.02(-0.12%) |
Oct 17, 2017 | 18.97 | 18.97 | 18.91 | 18.92 | 20,364 | -0.07(-0.35%) |
Oct 16, 2017 | 18.89 | 18.99 | 18.88 | 18.99 | 29,631 | +0.10(+0.54%) |
Oct 13, 2017 | 18.88 | 18.91 | 18.87 | 18.88 | 24,184 | +0.01(+0.08%) |
Oct 12, 2017 | 18.88 | 18.90 | 18.84 | 18.87 | 42,980 | +0.01(+0.04%) |
Oct 11, 2017 | 18.88 | 18.89 | 18.85 | 18.86 | 25,761 | +0.01(+0.04%) |
Oct 10, 2017 | 18.96 | 18.96 | 18.83 | 18.85 | 37,455 | -0.06(-0.31%) |
Oct 09, 2017 | 18.85 | 18.94 | 18.85 | 18.91 | 22,439 | +0.07(+0.35%) |
Oct 06, 2017 | 18.81 | 18.86 | 18.80 | 18.85 | 24,859 | -0.01(-0.08%) |
Oct 05, 2017 | 18.85 | 18.90 | 18.82 | 18.86 | 38,111 | +0.01(+0.08%) |
Oct 04, 2017 | 18.90 | 18.90 | 18.84 | 18.85 | 41,353 | -0.01(-0.04%) |
Oct 03, 2017 | 18.89 | 18.93 | 18.85 | 18.85 | 14,752 | +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 | 41,260 | +0.04(+0.19%) |
Sep 28, 2017 | 18.83 | 18.88 | 18.78 | 18.80 | 19,332 | -0.01(-0.08%) |
Sep 27, 2017 | 18.84 | 18.91 | 18.80 | 18.82 | 22,540 | -0.11(-0.58%) |
Sep 26, 2017 | 18.86 | 18.93 | 18.86 | 18.93 | 17,417 | +0.10(+0.54%) |
Sep 25, 2017 | 18.82 | 18.92 | 18.80 | 18.83 | 25,130 | -0.01(-0.08%) |
Sep 22, 2017 | 18.81 | 18.85 | 18.77 | 18.84 | 32,752 | +0.05(+0.27%) |
Sep 21, 2017 | 18.80 | 18.88 | 18.78 | 18.79 | 35,732 | -0.01(-0.04%) |
Sep 20, 2017 | 18.83 | 18.88 | 18.78 | 18.80 | 92,041 | -0.01(-0.07%) |
Sep 19, 2017 | 18.82 | 18.88 | 18.80 | 18.81 | 24,204 | -0.07(-0.36%) |
Sep 18, 2017 | 18.82 | 18.91 | 18.80 | 18.88 | 42,230 | +0.05(+0.24%) |
Sep 15, 2017 | 18.78 | 18.89 | 18.78 | 18.83 | 30,186 | +0.02(+0.12%) |
Sep 14, 2017 | 18.79 | 18.87 | 18.78 | 18.81 | 39,817 | +0.01(+0.04%) |
Sep 13, 2017 | 18.79 | 18.82 | 18.77 | 18.80 | 36,744 | -0.01(-0.04%) |
Sep 12, 2017 | 18.83 | 18.84 | 18.77 | 18.81 | 43,123 | +0.00(+0.00%) |
Sep 11, 2017 | 18.82 | 18.85 | 18.78 | 18.81 | 43,607 | +0.00(+0.00%) |
Sep 08, 2017 | 18.88 | 18.91 | 18.79 | 18.81 | 39,167 | +0.00(+0.00%) |
Sep 07, 2017 | 18.87 | 18.90 | 18.79 | 18.81 | 86,899 | -0.07(-0.39%) |
Sep 06, 2017 | 18.82 | 18.90 | 18.82 | 18.88 | 44,592 | +0.07(+0.35%) |
Sep 05, 2017 | 18.85 | 18.87 | 18.80 | 18.82 | 37,938 | +0.03(+0.16%) |