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 | 18.83 | 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 | 21,438 | -0.05(-0.25%) |
Aug 27, 2018 | 18.83 | 18.85 | 18.81 | 18.85 | 20,094 | +0.02(+0.12%) |
Aug 24, 2018 | 18.85 | 18.85 | 18.80 | 18.83 | 6,693 | +0.02(+0.12%) |
Aug 23, 2018 | 18.81 | 18.85 | 18.76 | 18.81 | 21,102 | +0.00(+0.00%) |
Aug 22, 2018 | 18.81 | 18.84 | 18.79 | 18.81 | 22,810 | -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 | 15,650 | +0.04(+0.21%) |
Aug 17, 2018 | 18.79 | 18.83 | 18.76 | 18.77 | 13,828 | +0.02(+0.11%) |
Aug 16, 2018 | 18.81 | 18.81 | 18.74 | 18.75 | 21,493 | +0.00(+0.02%) |
Aug 15, 2018 | 18.74 | 18.79 | 18.74 | 18.75 | 24,088 | +0.01(+0.07%) |
Aug 14, 2018 | 18.74 | 18.78 | 18.73 | 18.74 | 17,352 | -0.04(-0.19%) |
Aug 13, 2018 | 18.76 | 18.81 | 18.73 | 18.77 | 27,539 | +0.02(+0.10%) |
Aug 10, 2018 | 18.73 | 18.80 | 18.73 | 18.75 | 16,930 | -0.09(-0.47%) |
Aug 09, 2018 | 18.79 | 18.84 | 18.79 | 18.84 | 34,855 | +0.01(+0.03%) |
Aug 08, 2018 | 18.82 | 18.84 | 18.79 | 18.84 | 28,938 | +0.03(+0.14%) |
Aug 07, 2018 | 18.84 | 18.84 | 18.80 | 18.81 | 20,000 | +0.00(+0.00%) |
Aug 06, 2018 | 18.83 | 18.85 | 18.80 | 18.81 | 14,544 | -0.03(-0.16%) |
Aug 03, 2018 | 18.78 | 18.84 | 18.78 | 18.84 | 28,173 | +0.07(+0.37%) |
Aug 02, 2018 | 18.76 | 18.83 | 18.76 | 18.77 | 26,883 | -0.02(-0.12%) |
Aug 01, 2018 | 18.78 | 18.81 | 18.76 | 18.79 | 15,763 | +0.01(+0.08%) |
Jul 31, 2018 | 18.79 | 18.84 | 18.78 | 18.78 | 53,577 | -0.05(-0.29%) |
Jul 30, 2018 | 18.81 | 18.84 | 18.76 | 18.83 | 188,599 | +0.06(+0.33%) |
Jul 27, 2018 | 18.76 | 18.83 | 18.76 | 18.77 | 25,588 | -0.02(-0.09%) |
Jul 26, 2018 | 18.76 | 18.81 | 18.76 | 18.79 | 53,026 | +0.04(+0.21%) |
Jul 25, 2018 | 18.74 | 18.76 | 18.74 | 18.75 | 9,235 | +0.02(+0.12%) |
Jul 24, 2018 | 18.73 | 18.78 | 18.73 | 18.73 | 11,230 | -0.03(-0.16%) |
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 | 15,437 | -0.02(-0.13%) |
Jul 19, 2018 | 18.74 | 18.78 | 18.73 | 18.76 | 18,438 | +0.02(+0.13%) |
Jul 18, 2018 | 18.72 | 18.76 | 18.72 | 18.73 | 11,393 | -0.02(-0.08%) |
Jul 17, 2018 | 18.73 | 18.78 | 18.73 | 18.75 | 30,866 | +0.01(+0.04%) |
Jul 16, 2018 | 18.74 | 18.77 | 18.73 | 18.74 | 17,231 | -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 | 18.76 | 18.73 | 18.75 | 8,194 | +0.01(+0.04%) |
Jul 11, 2018 | 18.73 | 18.76 | 18.72 | 18.74 | 138,361 | +0.02(+0.10%) |
Jul 10, 2018 | 18.75 | 18.75 | 18.71 | 18.72 | 24,260 | +0.02(+0.08%) |
Jul 09, 2018 | 18.72 | 18.75 | 18.69 | 18.70 | 12,792 | -0.02(-0.08%) |
Jul 06, 2018 | 18.70 | 18.72 | 18.65 | 18.72 | 147,038 | +0.05(+0.25%) |
Jul 05, 2018 | 18.65 | 18.69 | 18.62 | 18.67 | 21,151 | +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 | 15,125 | -0.04(-0.20%) |
Jun 29, 2018 | 18.63 | 18.68 | 18.62 | 18.64 | 38,465 | +0.01(+0.07%) |
Jun 28, 2018 | 18.70 | 18.70 | 18.63 | 18.63 | 29,872 | -0.06(-0.33%) |
Jun 27, 2018 | 18.65 | 18.69 | 18.65 | 18.69 | 14,157 | +0.03(+0.17%) |
Jun 26, 2018 | 18.66 | 18.69 | 18.64 | 18.66 | 303,704 | -0.02(-0.10%) |
Jun 25, 2018 | 18.70 | 18.70 | 18.66 | 18.68 | 14,148 | +0.01(+0.06%) |
Jun 22, 2018 | 18.71 | 18.71 | 18.66 | 18.66 | 19,691 | +0.05(+0.25%) |
Jun 21, 2018 | 18.61 | 18.72 | 18.61 | 18.62 | 68,291 | +0.01(+0.04%) |
Jun 20, 2018 | 18.66 | 18.70 | 18.61 | 18.61 | 17,936 | -0.01(-0.03%) |
Jun 19, 2018 | 18.63 | 18.67 | 18.61 | 18.62 | 21,939 | -0.02(-0.08%) |
Jun 18, 2018 | 18.69 | 18.69 | 18.59 | 18.63 | 27,368 | -0.06(-0.33%) |
Jun 15, 2018 | 18.71 | 18.65 | 18.69 | 64,090 | +0.03(+0.18%) | |
Jun 14, 2018 | 18.69 | 18.69 | 18.64 | 18.66 | 20,118 | +0.02(+0.12%) |
Jun 13, 2018 | 18.64 | 18.69 | 18.60 | 18.64 | 326,416 | +0.01(+0.07%) |
Jun 12, 2018 | 18.65 | 18.68 | 18.62 | 18.62 | 40,622 | -0.04(-0.21%) |
Jun 11, 2018 | 18.66 | 18.71 | 18.64 | 18.66 | 23,653 | -0.01(-0.04%) |
Jun 08, 2018 | 18.69 | 18.72 | 18.67 | 18.67 | 29,035 | -0.01(-0.04%) |
Jun 07, 2018 | 18.66 | 18.71 | 18.66 | 18.68 | 24,371 | +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 | 21,487 | +0.01(+0.07%) |
Jun 04, 2018 | 18.69 | 18.69 | 18.66 | 18.67 | 13,726 | +0.02(+0.13%) |
Jun 01, 2018 | 18.70 | 18.71 | 18.64 | 18.65 | 22,009 | -0.05(-0.26%) |
May 31, 2018 | 18.64 | 18.71 | 18.64 | 18.70 | 17,997 | -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 | 15,951 | +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 | 18,796 | +0.02(+0.12%) |
May 22, 2018 | 18.65 | 18.68 | 18.63 | 18.65 | 10,873 | +0.01(+0.03%) |
May 21, 2018 | 18.68 | 18.68 | 18.62 | 18.64 | 30,196 | -0.03(-0.14%) |
May 18, 2018 | 18.61 | 18.67 | 18.61 | 18.67 | 10,693 | +0.03(+0.18%) |
May 17, 2018 | 18.62 | 18.68 | 18.62 | 18.64 | 14,505 | +0.01(+0.03%) |
May 16, 2018 | 18.68 | 18.68 | 18.62 | 18.63 | 14,887 | -0.05(-0.29%) |
May 15, 2018 | 18.69 | 18.70 | 18.65 | 18.68 | 28,539 | -0.04(-0.21%) |
May 14, 2018 | 18.65 | 18.75 | 18.65 | 18.72 | 27,359 | +0.06(+0.30%) |
May 11, 2018 | 18.67 | 18.72 | 18.26 | 18.67 | 144,980 | +0.01(+0.04%) |
May 10, 2018 | 18.67 | 18.67 | 18.63 | 18.66 | 47,266 | +0.02(+0.08%) |
May 09, 2018 | 18.59 | 18.65 | 18.59 | 18.65 | 18,976 | +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 | 42,493 | -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 | 28,407 | -0.01(-0.08%) |
May 02, 2018 | 18.68 | 18.71 | 18.65 | 18.66 | 41,507 | -0.05(-0.28%) |
May 01, 2018 | 18.74 | 18.75 | 18.69 | 18.71 | 84,574 | -0.04(-0.20%) |
Apr 30, 2018 | 18.71 | 18.76 | 18.69 | 18.75 | 10,985 | +0.03(+0.16%) |
Apr 27, 2018 | 18.71 | 18.75 | 18.69 | 18.72 | 35,231 | +0.04(+0.22%) |
Apr 26, 2018 | 18.68 | 18.71 | 18.66 | 18.68 | 13,010 | +0.03(+0.15%) |
Apr 25, 2018 | 18.70 | 18.74 | 18.65 | 18.65 | 25,070 | -0.06(-0.33%) |
Apr 24, 2018 | 18.74 | 18.78 | 18.69 | 18.71 | 31,886 | -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 | 37,886 | +0.01(+0.05%) |
Apr 19, 2018 | 18.80 | 18.82 | 18.77 | 18.79 | 36,590 | -0.02(-0.08%) |
Apr 18, 2018 | 18.83 | 18.86 | 18.80 | 18.80 | 114,327 | -0.05(-0.28%) |
Apr 17, 2018 | 18.83 | 18.86 | 18.81 | 18.86 | 29,822 | +0.13(+0.69%) |
Apr 16, 2018 | 18.81 | 18.83 | 18.47 | 18.73 | 374,155 | -0.09(-0.47%) |
Apr 13, 2018 | 18.83 | 18.85 | 18.79 | 18.82 | 70,206 | +0.03(+0.14%) |
Apr 12, 2018 | 18.84 | 18.86 | 18.79 | 18.79 | 25,025 | -0.05(-0.28%) |
Apr 11, 2018 | 18.88 | 18.88 | 18.80 | 18.84 | 118,887 | -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 | 11,789 | +0.04(+0.19%) |
Apr 06, 2018 | 18.85 | 18.90 | 18.83 | 18.85 | 27,087 | -0.02(-0.08%) |
Apr 05, 2018 | 18.82 | 18.86 | 18.80 | 18.86 | 24,275 | +0.05(+0.28%) |
Apr 04, 2018 | 18.80 | 18.87 | 18.80 | 18.81 | 43,990 | -0.03(-0.16%) |
Apr 03, 2018 | 18.83 | 18.87 | 18.83 | 18.84 | 36,569 | -0.00(-0.02%) |
Apr 02, 2018 | 18.86 | 18.86 | 18.82 | 18.85 | 38,898 | -0.01(-0.06%) |
Mar 29, 2018 | 18.86 | 18.86 | 18.86 | 0 | +0.02(+0.11%) | |
Mar 28, 2018 | 18.81 | 18.86 | 18.80 | 18.84 | 52,444 | +0.03(+0.14%) |
Mar 27, 2018 | 18.81 | 18.82 | 18.77 | 18.81 | 27,073 | +0.01(+0.04%) |
Mar 26, 2018 | 18.80 | 18.82 | 18.78 | 18.80 | 32,839 | +0.05(+0.29%) |
Mar 23, 2018 | 18.82 | 18.83 | 18.65 | 18.75 | 13,823 | -0.04(-0.23%) |
Mar 22, 2018 | 18.80 | 18.82 | 18.78 | 18.79 | 18,547 | -0.00(-0.01%) |
Mar 21, 2018 | 18.77 | 18.82 | 18.77 | 18.80 | 41,393 | -0.00(-0.02%) |
Mar 20, 2018 | 18.83 | 18.83 | 18.77 | 18.80 | 16,437 | -0.01(-0.04%) |
Mar 19, 2018 | 18.82 | 18.85 | 18.80 | 18.81 | 24,099 | -0.05(-0.28%) |
Mar 16, 2018 | 18.86 | 18.86 | 18.81 | 18.86 | 16,167 | +0.01(+0.06%) |
Mar 15, 2018 | 18.86 | 18.87 | 18.83 | 18.85 | 40,250 | +0.00(+0.02%) |
Mar 14, 2018 | 18.85 | 18.88 | 18.84 | 18.85 | 28,890 | +0.00(+0.00%) |
Mar 13, 2018 | 18.85 | 18.88 | 18.84 | 18.85 | 24,423 | -0.02(-0.08%) |
Mar 12, 2018 | 18.86 | 18.88 | 18.84 | 18.86 | 18,933 | -0.01(-0.04%) |
Mar 09, 2018 | 18.85 | 18.88 | 18.85 | 18.87 | 48,035 | +0.02(+0.09%) |
Mar 08, 2018 | 18.84 | 18.87 | 18.79 | 18.85 | 24,395 | -0.03(-0.14%) |
Mar 07, 2018 | 18.88 | 18.83 | 18.88 | 37,862 | +0.04(+0.20%) | |
Mar 06, 2018 | 18.81 | 18.85 | 18.80 | 18.84 | 22,579 | +0.01(+0.04%) |
Mar 05, 2018 | 18.83 | 18.87 | 18.79 | 18.83 | 28,393 | -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 | 13,092 | -0.02(-0.08%) |
Feb 28, 2018 | 18.91 | 18.91 | 18.87 | 18.89 | 20,703 | +0.03(+0.14%) |
Feb 27, 2018 | 18.88 | 18.93 | 18.85 | 18.86 | 37,158 | -0.05(-0.24%) |
Feb 26, 2018 | 18.88 | 18.91 | 18.84 | 18.91 | 28,910 | +0.08(+0.40%) |
Feb 23, 2018 | 18.89 | 18.89 | 18.82 | 18.83 | 59,494 | -0.02(-0.13%) |
Feb 22, 2018 | 18.85 | 18.89 | 18.83 | 18.85 | 29,283 | +0.04(+0.21%) |
Feb 21, 2018 | 18.86 | 18.91 | 18.82 | 18.82 | 24,372 | -0.03(-0.15%) |
Feb 20, 2018 | 18.86 | 18.90 | 18.83 | 18.84 | 71,291 | -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 | 26,760 | +0.08(+0.40%) |
Feb 14, 2018 | 18.79 | 18.83 | 18.75 | 18.76 | 32,782 | -0.03(-0.14%) |
Feb 13, 2018 | 18.80 | 18.83 | 18.78 | 18.79 | 37,361 | -0.01(-0.06%) |
Feb 12, 2018 | 18.74 | 18.81 | 18.74 | 18.80 | 20,247 | -0.01(-0.05%) |
Feb 09, 2018 | 18.81 | 18.84 | 18.81 | 18.81 | 72,651 | -0.07(-0.39%) |
Feb 08, 2018 | 18.87 | 18.90 | 18.77 | 18.88 | 41,291 | +0.02(+0.12%) |
Feb 07, 2018 | 18.96 | 18.96 | 18.86 | 18.86 | 101,090 | -0.09(-0.50%) |
Feb 06, 2018 | 18.94 | 18.97 | 18.93 | 18.95 | 51,175 | -0.04(-0.22%) |
Feb 05, 2018 | 18.96 | 19.01 | 18.94 | 18.99 | 21,454 | -0.04(-0.20%) |
Feb 02, 2018 | 18.97 | 19.06 | 18.97 | 19.03 | 65,664 | -0.04(-0.20%) |
Feb 01, 2018 | 19.04 | 19.07 | 19.02 | 19.07 | 29,957 | +0.06(+0.32%) |
Jan 31, 2018 | 19.03 | 19.03 | 18.98 | 19.01 | 58,270 | -0.04(-0.20%) |
Jan 30, 2018 | 19.07 | 19.00 | 19.05 | 110,148 | +0.01(+0.04%) | |
Jan 29, 2018 | 19.06 | 19.09 | 19.02 | 19.04 | 52,107 | -0.02(-0.08%) |
Jan 26, 2018 | 19.10 | 19.12 | 19.06 | 19.06 | 30,254 | -0.00(-0.01%) |
Jan 25, 2018 | 19.06 | 19.10 | 19.02 | 19.06 | 21,144 | +0.03(+0.16%) |
Jan 24, 2018 | 19.01 | 19.05 | 19.00 | 19.03 | 19,913 | -0.01(-0.03%) |
Jan 23, 2018 | 19.03 | 19.05 | 19.00 | 19.03 | 22,052 | +0.01(+0.05%) |
Jan 22, 2018 | 19.02 | 19.06 | 19.01 | 19.02 | 66,910 | -0.01(-0.03%) |
Jan 19, 2018 | 19.01 | 19.06 | 19.01 | 19.03 | 20,774 | +0.02(+0.12%) |
Jan 18, 2018 | 19.01 | 19.07 | 19.01 | 19.01 | 22,759 | -0.05(-0.24%) |
Jan 17, 2018 | 19.03 | 19.07 | 19.03 | 19.05 | 30,773 | +0.00(+0.01%) |
Jan 16, 2018 | 19.04 | 19.07 | 19.02 | 19.05 | 46,177 | +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 | 38,055 | +0.02(+0.08%) |
Jan 10, 2018 | 19.09 | 19.04 | 33,266 | -0.00(-0.01%) | ||
Jan 09, 2018 | 19.06 | 19.08 | 19.02 | 19.05 | 22,226 | +0.01(+0.05%) |
Jan 08, 2018 | 19.04 | 19.10 | 19.04 | 19.04 | 65,728 | -0.06(-0.31%) |
Jan 05, 2018 | 19.07 | 19.10 | 19.04 | 19.09 | 53,915 | +0.07(+0.39%) |
Jan 04, 2018 | 19.02 | 19.08 | 19.02 | 19.02 | 33,196 | -0.02(-0.08%) |
Jan 03, 2018 | 19.04 | 19.07 | 19.01 | 19.04 | 51,713 | +0.04(+0.20%) |
Jan 02, 2018 | 19.04 | 19.03 | 19.00 | 30,589 | -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 | 15,407 | +0.01(+0.04%) |
Dec 27, 2017 | 18.95 | 19.00 | 18.95 | 18.97 | 16,521 | +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 | 58,019 | -0.01(-0.04%) |
Dec 21, 2017 | 18.91 | 18.98 | 18.91 | 18.93 | 29,116 | -0.05(-0.28%) |
Dec 20, 2017 | 18.93 | 19.01 | 18.88 | 18.98 | 102,279 | +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 | 36,294 | +0.03(+0.13%) |
Dec 15, 2017 | 18.95 | 19.03 | 18.95 | 18.95 | 25,246 | +0.01(+0.04%) |
Dec 14, 2017 | 18.95 | 19.00 | 18.93 | 18.95 | 31,651 | +0.01(+0.08%) |
Dec 13, 2017 | 18.95 | 18.97 | 18.92 | 18.93 | 32,906 | +0.01(+0.08%) |
Dec 12, 2017 | 18.93 | 18.97 | 18.92 | 18.92 | 58,551 | -0.03(-0.14%) |
Dec 11, 2017 | 18.94 | 18.97 | 18.92 | 18.94 | 20,404 | +0.03(+0.14%) |
Dec 08, 2017 | 18.97 | 18.97 | 18.91 | 18.92 | 27,633 | -0.02(-0.12%) |
Dec 07, 2017 | 18.94 | 18.98 | 18.92 | 18.94 | 36,419 | -0.02(-0.09%) |
Dec 06, 2017 | 18.95 | 18.98 | 18.94 | 18.96 | 39,663 | +0.02(+0.09%) |
Dec 05, 2017 | 18.97 | 18.97 | 18.93 | 18.94 | 34,578 | -0.05(-0.27%) |
Dec 04, 2017 | 18.95 | 18.99 | 18.94 | 18.99 | 23,949 | +0.06(+0.31%) |
Dec 01, 2017 | 18.91 | 18.96 | 18.91 | 18.93 | 27,887 | +0.01(+0.04%) |
Nov 30, 2017 | 18.93 | 18.95 | 18.91 | 18.92 | 28,789 | -0.02(-0.09%) |
Nov 29, 2017 | 18.95 | 18.98 | 18.92 | 18.94 | 28,767 | -0.03(-0.18%) |
Nov 28, 2017 | 18.92 | 18.98 | 18.92 | 18.98 | 26,578 | +0.04(+0.19%) |
Nov 27, 2017 | 18.89 | 18.96 | 18.89 | 18.94 | 28,215 | -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 | 49,431 | +0.04(+0.22%) |
Nov 21, 2017 | 18.86 | 18.93 | 18.84 | 18.89 | 59,207 | +0.03(+0.17%) |
Nov 20, 2017 | 18.85 | 18.88 | 18.84 | 18.86 | 30,524 | +0.02(+0.12%) |
Nov 17, 2017 | 18.83 | 18.88 | 18.82 | 18.83 | 20,467 | +0.01(+0.04%) |
Nov 16, 2017 | 18.82 | 18.83 | 18.81 | 18.83 | 244,003 | +0.02(+0.12%) |
Nov 15, 2017 | 18.86 | 18.86 | 18.78 | 18.80 | 33,138 | +0.01(+0.08%) |
Nov 14, 2017 | 18.80 | 18.83 | 18.76 | 18.79 | 24,742 | -0.05(-0.28%) |
Nov 13, 2017 | 18.84 | 18.86 | 18.79 | 18.84 | 31,593 | +0.00(+0.03%) |
Nov 10, 2017 | 18.85 | 18.88 | 18.81 | 18.84 | 41,153 | -0.03(-0.18%) |
Nov 09, 2017 | 18.87 | 18.88 | 18.86 | 18.87 | 36,310 | -0.03(-0.16%) |
Nov 08, 2017 | 18.91 | 18.97 | 18.90 | 18.90 | 44,232 | -0.04(-0.23%) |
Nov 07, 2017 | 18.94 | 19.00 | 18.87 | 18.94 | 183,755 | -0.00(-0.02%) |
Nov 06, 2017 | 19.00 | 19.00 | 18.92 | 18.95 | 27,941 | +0.01(+0.06%) |
Nov 03, 2017 | 18.92 | 18.95 | 18.90 | 18.94 | 28,323 | -0.03(-0.15%) |
Nov 02, 2017 | 18.93 | 18.98 | 18.91 | 18.97 | 43,775 | +0.04(+0.23%) |
Nov 01, 2017 | 18.94 | 18.95 | 18.90 | 18.92 | 46,914 | +0.01(+0.04%) |
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%) |