Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.73 | 17.76 | 17.73 | 17.76 | 4,117 | +0.02(+0.11%) |
Apr 29, 2019 | 17.70 | 17.75 | 17.70 | 17.74 | 8,508 | +0.06(+0.31%) |
Apr 26, 2019 | 17.71 | 17.71 | 17.66 | 17.68 | 4,396 | +0.06(+0.33%) |
Apr 25, 2019 | 17.57 | 17.62 | 17.56 | 17.62 | 17,097 | -0.04(-0.24%) |
Apr 24, 2019 | 17.78 | 17.78 | 17.67 | 17.67 | 10,861 | -0.21(-1.20%) |
Apr 23, 2019 | 17.83 | 17.88 | 17.83 | 17.88 | 721 | -0.01(-0.05%) |
Apr 22, 2019 | 17.83 | 17.92 | 17.83 | 17.89 | 3,430 | -0.06(-0.35%) |
Apr 18, 2019 | 17.94 | 17.95 | 17.93 | 17.95 | 4,396 | -0.06(-0.33%) |
Apr 17, 2019 | 18.01 | 18.01 | 18.00 | 18.01 | 1,739 | +0.04(+0.24%) |
Apr 16, 2019 | 18.00 | 18.00 | 17.97 | 17.97 | 1,714 | +0.05(+0.26%) |
Apr 15, 2019 | 17.92 | 17.92 | 17.90 | 17.92 | 1,860 | -0.00(-0.02%) |
Apr 12, 2019 | 17.91 | 17.94 | 17.91 | 17.92 | 8,164 | +0.11(+0.63%) |
Apr 11, 2019 | 17.82 | 17.85 | 17.78 | 17.81 | 11,587 | -0.08(-0.42%) |
Apr 10, 2019 | 17.86 | 17.91 | 17.86 | 17.89 | 18,079 | +0.05(+0.30%) |
Apr 09, 2019 | 17.85 | 17.85 | 17.83 | 17.83 | 566 | -0.07(-0.37%) |
Apr 08, 2019 | 17.85 | 17.91 | 17.85 | 17.90 | 1,860 | -0.03(-0.17%) |
Apr 05, 2019 | 17.92 | 17.93 | 17.90 | 17.93 | 1,758 | +0.00(+0.02%) |
Apr 04, 2019 | 17.93 | 17.93 | 17.93 | 17.93 | 3 | +0.06(+0.31%) |
Apr 03, 2019 | 17.90 | 17.93 | 17.85 | 17.87 | 15,549 | +0.10(+0.58%) |
Apr 02, 2019 | 17.80 | 17.80 | 17.69 | 17.77 | 20,455 | -0.03(-0.16%) |
Apr 01, 2019 | 17.73 | 17.80 | 17.73 | 17.80 | 4,331 | +0.19(+1.11%) |
Mar 29, 2019 | 17.59 | 17.60 | 17.59 | 17.60 | 376 | +0.06(+0.32%) |
Mar 28, 2019 | 17.56 | 17.56 | 17.55 | 17.55 | 888 | -0.01(-0.05%) |
Mar 27, 2019 | 17.59 | 17.59 | 17.48 | 17.55 | 7,815 | -0.06(-0.33%) |
Mar 26, 2019 | 17.63 | 17.65 | 17.61 | 17.61 | 47,790 | +0.07(+0.37%) |
Mar 25, 2019 | 17.51 | 17.55 | 17.51 | 17.55 | 3,142 | +0.06(+0.32%) |
Mar 22, 2019 | 17.55 | 17.55 | 17.49 | 17.49 | 2,009 | -0.37(-2.05%) |
Mar 21, 2019 | 17.84 | 17.86 | 17.83 | 17.86 | 2,558 | +0.00(+0.01%) |
Mar 20, 2019 | 17.78 | 17.97 | 17.73 | 17.86 | 8,424 | -0.01(-0.07%) |
Mar 19, 2019 | 17.92 | 17.92 | 17.86 | 17.87 | 8,613 | +0.00(+0.03%) |
Mar 18, 2019 | 17.81 | 17.86 | 17.81 | 17.86 | 13,176 | +0.11(+0.62%) |
Mar 15, 2019 | 17.77 | 17.77 | 17.75 | 17.75 | 2,261 | +0.14(+0.78%) |
Mar 14, 2019 | 17.62 | 17.62 | 17.59 | 17.62 | 3,564 | +0.00(+0.00%) |
Mar 13, 2019 | 17.56 | 17.62 | 17.55 | 17.62 | 3,701 | +0.13(+0.75%) |
Mar 12, 2019 | 17.52 | 17.52 | 17.48 | 17.49 | 2,279 | +0.02(+0.13%) |
Mar 11, 2019 | 17.45 | 17.46 | 17.44 | 17.46 | 3,795 | +0.15(+0.86%) |
Mar 08, 2019 | 17.26 | 17.32 | 17.26 | 17.32 | 884 | -0.02(-0.09%) |
Mar 07, 2019 | 17.42 | 17.42 | 17.33 | 17.33 | 2,513 | -0.26(-1.46%) |
Mar 06, 2019 | 17.62 | 17.62 | 17.58 | 17.59 | 57,799 | -0.08(-0.47%) |
Mar 05, 2019 | 17.65 | 17.67 | 17.65 | 17.67 | 3,178 | +0.11(+0.62%) |
Mar 04, 2019 | 17.62 | 17.62 | 17.52 | 17.56 | 4,912 | -0.05(-0.31%) |
Mar 01, 2019 | 17.66 | 17.66 | 17.58 | 17.62 | 6,952 | +0.06(+0.32%) |
Feb 28, 2019 | 17.64 | 17.65 | 17.56 | 17.56 | 7,665 | -0.15(-0.85%) |
Feb 27, 2019 | 17.75 | 17.75 | 17.68 | 17.71 | 4,676 | -0.05(-0.30%) |
Feb 26, 2019 | 17.75 | 17.77 | 17.75 | 17.77 | 1,678 | +0.10(+0.58%) |
Feb 25, 2019 | 17.70 | 17.70 | 17.66 | 17.66 | 3,635 | +0.08(+0.45%) |
Feb 22, 2019 | 17.62 | 17.62 | 17.58 | 17.58 | 69,149 | +0.07(+0.41%) |
Feb 21, 2019 | 17.52 | 17.53 | 17.49 | 17.51 | 13,017 | -0.10(-0.56%) |
Feb 20, 2019 | 17.65 | 17.67 | 17.61 | 17.61 | 2,826 | +0.02(+0.13%) |
Feb 19, 2019 | 17.52 | 17.61 | 17.52 | 17.59 | 13,960 | +0.09(+0.53%) |
Feb 15, 2019 | 17.44 | 17.50 | 17.44 | 17.50 | 3,539 | +0.12(+0.70%) |
Feb 14, 2019 | 17.33 | 17.41 | 17.33 | 17.38 | 1,181 | +0.03(+0.15%) |
Feb 13, 2019 | 17.44 | 17.44 | 17.35 | 17.35 | 1,806 | -0.07(-0.39%) |
Feb 12, 2019 | 17.40 | 17.42 | 17.40 | 17.42 | 5,660 | +0.13(+0.74%) |
Feb 11, 2019 | 17.29 | 17.29 | 17.29 | 17.29 | 1,719 | -0.04(-0.24%) |
Feb 08, 2019 | 17.25 | 17.33 | 17.25 | 17.33 | 2,401 | -0.04(-0.23%) |
Feb 07, 2019 | 17.34 | 17.37 | 17.34 | 17.37 | 3,227 | -0.14(-0.81%) |
Feb 06, 2019 | 17.62 | 17.62 | 17.51 | 17.51 | 3,958 | -0.13(-0.72%) |
Feb 05, 2019 | 17.62 | 17.67 | 17.62 | 17.64 | 13,620 | +0.18(+1.04%) |
Feb 04, 2019 | 17.39 | 17.46 | 17.38 | 17.46 | 7,252 | +0.02(+0.09%) |
Feb 01, 2019 | 17.44 | 17.44 | 17.43 | 17.44 | 1,137 | -0.03(-0.16%) |
Jan 31, 2019 | 17.46 | 17.47 | 17.42 | 17.47 | 1,039 | +0.12(+0.67%) |
Jan 30, 2019 | 17.24 | 17.43 | 17.22 | 17.36 | 126,013 | +0.20(+1.16%) |
Jan 29, 2019 | 17.17 | 17.19 | 17.16 | 17.16 | 3,470 | +0.05(+0.27%) |
Jan 28, 2019 | 17.10 | 17.11 | 17.06 | 17.11 | 159,193 | -0.08(-0.46%) |
Jan 25, 2019 | 17.18 | 17.20 | 17.18 | 17.19 | 8,849 | +0.11(+0.65%) |
Jan 24, 2019 | 16.98 | 17.10 | 16.98 | 17.08 | 16,621 | +0.10(+0.61%) |
Jan 23, 2019 | 16.98 | 16.98 | 16.93 | 16.98 | 9,562 | +0.13(+0.79%) |
Jan 22, 2019 | 16.94 | 16.96 | 16.84 | 16.84 | 16,718 | -0.25(-1.47%) |
Jan 18, 2019 | 17.13 | 17.13 | 17.09 | 17.09 | 379 | +0.11(+0.65%) |
Jan 17, 2019 | 16.89 | 16.98 | 16.87 | 16.98 | 109,950 | +0.09(+0.56%) |
Jan 16, 2019 | 16.89 | 16.89 | 16.89 | 16.89 | 730 | +0.10(+0.59%) |
Jan 15, 2019 | 16.79 | 16.82 | 16.77 | 16.79 | 5,585 | +0.06(+0.35%) |
Jan 14, 2019 | 16.75 | 16.78 | 16.73 | 16.73 | 737 | -0.08(-0.47%) |
Jan 11, 2019 | 16.79 | 16.83 | 16.79 | 16.81 | 2,781 | -0.09(-0.53%) |
Jan 10, 2019 | 16.80 | 16.90 | 16.73 | 16.90 | 9,813 | +0.10(+0.58%) |
Jan 09, 2019 | 16.73 | 16.81 | 16.73 | 16.80 | 10,827 | +0.27(+1.63%) |
Jan 08, 2019 | 16.56 | 16.58 | 16.52 | 16.53 | 12,348 | +0.06(+0.34%) |
Jan 07, 2019 | 16.49 | 16.49 | 16.48 | 16.48 | 1,006 | +0.02(+0.10%) |
Jan 04, 2019 | 16.26 | 16.46 | 16.26 | 16.46 | 1,390 | +0.40(+2.46%) |
Jan 03, 2019 | 16.11 | 16.14 | 16.05 | 16.07 | 31,758 | -0.14(-0.88%) |
Jan 02, 2019 | 15.98 | 16.21 | 15.97 | 16.21 | 19,315 | +0.02(+0.10%) |
Dec 31, 2018 | 16.19 | 16.22 | 16.11 | 16.19 | 417,551 | +0.00(+0.00%) |
Dec 28, 2018 | 16.13 | 16.24 | 16.09 | 16.19 | 184,693 | +0.08(+0.49%) |
Dec 27, 2018 | 15.85 | 16.13 | 15.75 | 16.11 | 164,373 | +0.00(+0.00%) |
Dec 26, 2018 | 15.82 | 16.11 | 15.71 | 16.11 | 188,473 | +0.31(+1.97%) |
Dec 24, 2018 | 15.92 | 15.92 | 15.77 | 15.80 | 427,665 | -0.11(-0.72%) |
Dec 21, 2018 | 16.08 | 16.11 | 15.84 | 15.92 | 203,656 | -0.18(-1.12%) |
Dec 20, 2018 | 16.22 | 16.25 | 16.07 | 16.10 | 54,487 | -0.06(-0.34%) |
Dec 19, 2018 | 16.33 | 16.53 | 16.10 | 16.15 | 14,159 | -0.12(-0.76%) |
Dec 18, 2018 | 16.29 | 16.33 | 16.22 | 16.28 | 59,762 | +0.07(+0.40%) |
Dec 17, 2018 | 16.33 | 16.45 | 16.21 | 16.21 | 45,214 | -0.11(-0.66%) |
Dec 14, 2018 | 16.33 | 16.44 | 16.32 | 16.32 | 71,869 | -0.20(-1.19%) |
Dec 13, 2018 | 16.53 | 16.62 | 16.51 | 16.51 | 13,590 | -0.05(-0.28%) |
Dec 12, 2018 | 16.56 | 16.62 | 16.53 | 16.56 | 47,194 | +0.20(+1.20%) |
Dec 11, 2018 | 16.44 | 16.46 | 16.31 | 16.36 | 92,615 | +0.00(+0.02%) |
Dec 10, 2018 | 16.13 | 16.40 | 16.13 | 16.36 | 290,829 | -0.05(-0.30%) |
Dec 07, 2018 | 16.58 | 16.65 | 16.41 | 16.41 | 50,167 | -0.09(-0.57%) |
Dec 06, 2018 | 16.42 | 16.53 | 16.35 | 16.51 | 73,120 | -0.13(-0.80%) |
Dec 04, 2018 | 16.97 | 16.97 | 16.64 | 16.64 | 26,807 | -0.42(-2.43%) |
Dec 03, 2018 | 17.09 | 17.09 | 17.02 | 17.05 | 39,415 | +0.15(+0.88%) |
Nov 30, 2018 | 16.88 | 16.91 | 16.86 | 16.91 | 4,467 | -0.08(-0.46%) |
Nov 29, 2018 | 17.01 | 17.01 | 16.95 | 16.98 | 18,871 | -0.09(-0.55%) |
Nov 28, 2018 | 16.80 | 17.09 | 16.80 | 17.08 | 37,125 | +0.30(+1.77%) |
Nov 27, 2018 | 16.74 | 16.81 | 16.74 | 16.78 | 38,552 | -0.02(-0.09%) |
Nov 26, 2018 | 16.80 | 16.85 | 16.76 | 16.80 | 25,946 | +0.10(+0.61%) |
Nov 23, 2018 | 16.64 | 16.69 | 16.64 | 16.69 | 3,446 | -0.15(-0.88%) |
Nov 21, 2018 | 16.84 | 16.84 | 16.84 | 0 | +0.34(+2.09%) | |
Nov 20, 2018 | 16.62 | 16.62 | 16.49 | 16.50 | 19,862 | -0.32(-1.90%) |
Nov 19, 2018 | 16.84 | 16.84 | 16.79 | 16.82 | 8,398 | -0.09(-0.52%) |
Nov 16, 2018 | 16.87 | 16.91 | 16.84 | 16.91 | 10,084 | +0.03(+0.18%) |
Nov 15, 2018 | 16.67 | 16.87 | 16.67 | 16.87 | 13,154 | -0.01(-0.04%) |
Nov 14, 2018 | 16.80 | 16.88 | 16.77 | 16.88 | 934 | +0.13(+0.75%) |
Nov 13, 2018 | 16.77 | 16.77 | 16.72 | 16.76 | 2,698 | +0.11(+0.66%) |
Nov 12, 2018 | 16.78 | 16.78 | 16.65 | 16.65 | 9,797 | -0.24(-1.44%) |
Nov 09, 2018 | 16.91 | 16.94 | 16.83 | 16.89 | 42,381 | -0.13(-0.74%) |
Nov 08, 2018 | 17.14 | 17.17 | 17.01 | 17.01 | 81,024 | -0.23(-1.36%) |
Nov 07, 2018 | 17.22 | 17.25 | 17.22 | 17.25 | 4,502 | +0.22(+1.29%) |
Nov 06, 2018 | 17.03 | 17.03 | 17.03 | 17.03 | 98 | +0.00(+0.00%) |
Nov 05, 2018 | 17.06 | 17.06 | 17.03 | 17.03 | 1,056 | +0.09(+0.56%) |
Nov 02, 2018 | 17.03 | 17.03 | 16.87 | 16.94 | 16,339 | +0.03(+0.18%) |
Nov 01, 2018 | 16.91 | 16.91 | 16.83 | 16.91 | 20,446 | +0.22(+1.32%) |
Oct 31, 2018 | 16.72 | 16.72 | 16.67 | 16.69 | 7,184 | +0.17(+1.04%) |
Oct 30, 2018 | 16.43 | 16.54 | 16.43 | 16.51 | 18,170 | +0.28(+1.74%) |
Oct 29, 2018 | 16.47 | 16.51 | 16.18 | 16.23 | 21,348 | -0.15(-0.91%) |
Oct 26, 2018 | 16.26 | 16.40 | 16.20 | 16.38 | 9,701 | -0.13(-0.81%) |
Oct 25, 2018 | 16.51 | 16.59 | 16.48 | 16.51 | 16,325 | -0.16(-0.94%) |
Oct 24, 2018 | 16.76 | 16.76 | 16.62 | 16.67 | 22,210 | -0.22(-1.30%) |
Oct 23, 2018 | 16.67 | 16.92 | 16.67 | 16.89 | 45,474 | -0.11(-0.65%) |
Oct 22, 2018 | 17.05 | 17.05 | 16.95 | 17.00 | 74,908 | -0.04(-0.25%) |
Oct 19, 2018 | 17.01 | 17.07 | 16.99 | 17.04 | 12,382 | +0.16(+0.97%) |
Oct 18, 2018 | 17.06 | 17.06 | 16.87 | 16.88 | 14,634 | -0.29(-1.67%) |
Oct 17, 2018 | 17.17 | 17.24 | 17.13 | 17.16 | 2,814 | -0.10(-0.59%) |
Oct 16, 2018 | 17.16 | 17.27 | 17.16 | 17.27 | 14,774 | +0.27(+1.61%) |
Oct 15, 2018 | 17.03 | 17.03 | 16.98 | 16.99 | 20,996 | +0.09(+0.56%) |
Oct 12, 2018 | 16.88 | 16.93 | 16.88 | 16.90 | 1,021 | +0.09(+0.51%) |
Oct 11, 2018 | 17.04 | 17.04 | 16.81 | 16.81 | 12,995 | -0.30(-1.74%) |
Oct 10, 2018 | 17.32 | 17.32 | 17.11 | 17.11 | 4,572 | -0.33(-1.89%) |
Oct 09, 2018 | 17.38 | 17.45 | 17.38 | 17.44 | 10,656 | +0.05(+0.32%) |
Oct 08, 2018 | 17.38 | 17.38 | 17.38 | 17.38 | 677 | -0.09(-0.49%) |
Oct 05, 2018 | 17.59 | 17.59 | 17.43 | 17.47 | 3,574 | -0.08(-0.45%) |
Oct 04, 2018 | 17.66 | 17.67 | 17.50 | 17.55 | 13,227 | -0.31(-1.75%) |
Oct 03, 2018 | 17.95 | 17.95 | 17.85 | 17.86 | 46,183 | -0.02(-0.09%) |
Oct 02, 2018 | 17.83 | 17.88 | 17.83 | 17.88 | 2,370 | -0.09(-0.52%) |
Oct 01, 2018 | 17.97 | 18.01 | 17.97 | 17.97 | 2,756 | +0.04(+0.22%) |
Sep 28, 2018 | 17.96 | 18.02 | 17.93 | 17.93 | 10,467 | -0.10(-0.57%) |
Sep 27, 2018 | 18.04 | 18.14 | 18.03 | 18.03 | 11,764 | -0.19(-1.04%) |
Sep 26, 2018 | 18.08 | 18.22 | 18.08 | 18.22 | 6,207 | +0.10(+0.53%) |
Sep 25, 2018 | 18.14 | 18.20 | 18.10 | 18.13 | 43,792 | +0.10(+0.57%) |
Sep 24, 2018 | 18.02 | 18.03 | 18.02 | 18.03 | 587 | -0.03(-0.16%) |
Sep 21, 2018 | 18.08 | 18.09 | 18.05 | 18.05 | 7,627 | +0.03(+0.17%) |
Sep 20, 2018 | 17.92 | 18.02 | 17.92 | 18.02 | 8,702 | +0.14(+0.77%) |
Sep 19, 2018 | 17.82 | 17.92 | 17.82 | 17.89 | 6,963 | +0.12(+0.65%) |
Sep 18, 2018 | 17.71 | 17.78 | 17.71 | 17.77 | 49,436 | +0.16(+0.89%) |
Sep 17, 2018 | 17.65 | 17.72 | 17.61 | 17.61 | 57,175 | +0.00(+0.00%) |
Sep 14, 2018 | 17.60 | 17.63 | 17.58 | 17.61 | 4,783 | +0.02(+0.13%) |
Sep 13, 2018 | 17.68 | 17.68 | 17.56 | 17.59 | 28,032 | +0.13(+0.75%) |
Sep 12, 2018 | 17.38 | 17.51 | 17.38 | 17.46 | 90,564 | +0.06(+0.36%) |
Sep 11, 2018 | 17.32 | 17.44 | 17.30 | 17.40 | 21,981 | +0.00(+0.00%) |
Sep 10, 2018 | 17.44 | 17.45 | 17.39 | 17.40 | 19,041 | +0.04(+0.22%) |
Sep 07, 2018 | 17.38 | 17.41 | 17.35 | 17.36 | 35,808 | -0.18(-1.01%) |
Sep 06, 2018 | 17.56 | 17.56 | 17.47 | 17.54 | 73,319 | -0.01(-0.04%) |
Sep 05, 2018 | 17.60 | 17.60 | 17.47 | 17.54 | 41,267 | -0.07(-0.40%) |
Sep 04, 2018 | 17.61 | 17.61 | 17.57 | 17.61 | 32,496 | -0.18(-1.00%) |
Aug 31, 2018 | 17.79 | 17.79 | 17.79 | 0 | -0.05(-0.26%) | |
Aug 30, 2018 | 17.88 | 17.88 | 17.84 | 17.84 | 27,257 | -0.24(-1.33%) |
Aug 29, 2018 | 18.02 | 18.08 | 18.02 | 18.08 | 1,154 | +0.04(+0.21%) |
Aug 28, 2018 | 18.13 | 18.14 | 18.04 | 18.04 | 5,580 | -0.02(-0.13%) |
Aug 27, 2018 | 18.05 | 18.06 | 18.05 | 18.06 | 3,485 | +0.24(+1.35%) |
Aug 24, 2018 | 17.80 | 17.86 | 17.80 | 17.82 | 12,280 | +0.09(+0.52%) |
Aug 23, 2018 | 17.80 | 17.83 | 17.73 | 17.73 | 15,523 | -0.19(-1.04%) |
Aug 22, 2018 | 17.86 | 17.92 | 17.86 | 17.92 | 6,705 | +0.11(+0.61%) |
Aug 21, 2018 | 17.83 | 17.84 | 17.78 | 17.81 | 7,222 | +0.08(+0.44%) |
Aug 20, 2018 | 17.65 | 17.74 | 17.65 | 17.73 | 10,964 | +0.09(+0.53%) |
Aug 17, 2018 | 17.51 | 17.64 | 17.51 | 17.64 | 28,181 | +0.07(+0.40%) |
Aug 16, 2018 | 17.58 | 17.60 | 17.57 | 17.57 | 6,488 | +0.11(+0.62%) |
Aug 15, 2018 | 17.45 | 17.49 | 17.39 | 17.46 | 10,954 | -0.20(-1.12%) |
Aug 14, 2018 | 17.71 | 17.71 | 17.65 | 17.66 | 69,829 | +0.01(+0.07%) |
Aug 13, 2018 | 17.73 | 17.73 | 17.61 | 17.64 | 6,096 | -0.10(-0.57%) |
Aug 10, 2018 | 17.80 | 17.80 | 17.75 | 17.75 | 4,395 | -0.38(-2.09%) |
Aug 09, 2018 | 18.18 | 18.22 | 18.12 | 18.12 | 16,340 | -0.08(-0.46%) |
Aug 08, 2018 | 18.16 | 18.21 | 18.16 | 18.21 | 1,460 | +0.03(+0.16%) |
Aug 07, 2018 | 18.25 | 18.25 | 18.18 | 18.18 | 9,411 | +0.06(+0.34%) |
Aug 06, 2018 | 18.13 | 18.13 | 18.09 | 18.12 | 7,938 | -0.05(-0.26%) |
Aug 03, 2018 | 18.09 | 18.23 | 18.09 | 18.16 | 7,368 | +0.00(+0.01%) |
Aug 02, 2018 | 18.11 | 18.16 | 18.10 | 18.16 | 2,984 | -0.14(-0.77%) |
Aug 01, 2018 | 18.36 | 18.39 | 18.29 | 18.30 | 129,808 | -0.13(-0.72%) |
Jul 31, 2018 | 18.50 | 18.50 | 18.43 | 18.43 | 5,501 | -0.04(-0.21%) |
Jul 30, 2018 | 18.43 | 18.49 | 18.33 | 18.47 | 181,423 | +0.15(+0.80%) |
Jul 27, 2018 | 18.35 | 18.36 | 18.32 | 18.33 | 19,261 | +0.12(+0.68%) |
Jul 26, 2018 | 18.21 | 18.24 | 18.20 | 18.20 | 13,121 | -0.07(-0.38%) |
Jul 25, 2018 | 18.16 | 18.29 | 18.16 | 18.27 | 17,128 | +0.07(+0.40%) |
Jul 24, 2018 | 18.19 | 18.20 | 18.19 | 18.20 | 2,215 | +0.14(+0.78%) |
Jul 23, 2018 | 18.03 | 18.07 | 18.01 | 18.06 | 10,059 | +0.04(+0.22%) |
Jul 20, 2018 | 17.99 | 18.02 | 17.99 | 18.02 | 8,115 | +0.09(+0.47%) |
Jul 19, 2018 | 17.86 | 17.93 | 17.86 | 17.93 | 27,818 | -0.03(-0.17%) |
Jul 18, 2018 | 17.99 | 17.99 | 17.94 | 17.96 | 17,504 | -0.04(-0.21%) |
Jul 17, 2018 | 17.96 | 18.00 | 17.96 | 18.00 | 11,872 | +0.13(+0.74%) |
Jul 16, 2018 | 17.91 | 17.92 | 17.87 | 17.87 | 10,430 | -0.05(-0.30%) |
Jul 13, 2018 | 17.91 | 17.93 | 17.85 | 17.92 | 14,583 | -0.01(-0.04%) |
Jul 12, 2018 | 17.94 | 17.99 | 17.93 | 17.93 | 12,362 | +0.09(+0.52%) |
Jul 11, 2018 | 18.01 | 18.03 | 17.83 | 17.84 | 13,321 | -0.35(-1.91%) |
Jul 10, 2018 | 18.18 | 18.19 | 18.16 | 18.19 | 20,054 | +0.01(+0.04%) |
Jul 09, 2018 | 18.13 | 18.24 | 18.13 | 18.18 | 49,080 | +0.12(+0.64%) |
Jul 06, 2018 | 18.00 | 18.08 | 18.00 | 18.06 | 7,999 | +0.14(+0.78%) |
Jul 05, 2018 | 17.92 | 17.95 | 17.92 | 17.92 | 24,657 | +0.15(+0.83%) |
Jul 03, 2018 | 17.78 | 17.78 | 17.78 | 0 | +0.13(+0.72%) | |
Jul 02, 2018 | 17.68 | 17.68 | 17.65 | 17.65 | 2,104 | -0.18(-1.02%) |
Jun 29, 2018 | 17.82 | 17.87 | 17.82 | 17.83 | 10,882 | +0.12(+0.70%) |
Jun 28, 2018 | 17.70 | 17.71 | 17.64 | 17.71 | 14,482 | +0.08(+0.44%) |
Jun 27, 2018 | 17.87 | 17.87 | 17.63 | 17.63 | 11,070 | -0.23(-1.30%) |
Jun 26, 2018 | 17.88 | 17.93 | 17.85 | 17.86 | 36,659 | -0.02(-0.09%) |
Jun 25, 2018 | 18.02 | 18.02 | 17.82 | 17.88 | 10,419 | -0.25(-1.37%) |
Jun 22, 2018 | 18.09 | 18.14 | 18.06 | 18.12 | 17,886 | +0.22(+1.25%) |
Jun 21, 2018 | 17.91 | 17.95 | 17.88 | 17.90 | 3,408 | -0.11(-0.60%) |
Jun 20, 2018 | 18.02 | 18.02 | 17.97 | 18.01 | 21,510 | +0.05(+0.28%) |
Jun 19, 2018 | 17.92 | 17.96 | 17.86 | 17.96 | 1,228 | -0.12(-0.66%) |
Jun 18, 2018 | 18.02 | 18.08 | 18.02 | 18.08 | 22,088 | -0.12(-0.66%) |
Jun 15, 2018 | 18.41 | 18.14 | 18.20 | 6,544 | -0.21(-1.15%) | |
Jun 14, 2018 | 18.41 | 18.41 | 18.41 | 18.41 | 411 | +0.02(+0.08%) |
Jun 13, 2018 | 18.47 | 18.47 | 18.40 | 18.40 | 14,414 | +0.01(+0.04%) |
Jun 12, 2018 | 18.49 | 18.50 | 18.38 | 18.39 | 14,251 | -0.12(-0.66%) |
Jun 11, 2018 | 18.49 | 18.55 | 18.49 | 18.51 | 26,985 | +0.08(+0.41%) |
Jun 08, 2018 | 18.43 | 18.44 | 18.36 | 18.43 | 9,168 | +0.04(+0.21%) |
Jun 07, 2018 | 18.49 | 18.51 | 18.39 | 18.40 | 3,291 | -0.08(-0.41%) |
Jun 06, 2018 | 18.47 | 18.40 | 18.47 | 3,204 | +0.14(+0.75%) | |
Jun 05, 2018 | 18.42 | 18.42 | 18.33 | 18.34 | 4,976 | -0.06(-0.33%) |
Jun 04, 2018 | 18.43 | 18.43 | 18.39 | 18.40 | 14,367 | +0.08(+0.41%) |
Jun 01, 2018 | 18.36 | 18.36 | 18.30 | 18.32 | 15,834 | +0.08(+0.46%) |
May 31, 2018 | 18.24 | 18.27 | 18.21 | 18.24 | 21,632 | -0.08(-0.46%) |
May 30, 2018 | 18.20 | 18.33 | 18.20 | 18.32 | 7,981 | +0.19(+1.05%) |
May 29, 2018 | 18.18 | 18.18 | 18.08 | 18.13 | 6,918 | -0.31(-1.69%) |
May 25, 2018 | 18.44 | 18.44 | 18.44 | 0 | -0.24(-1.30%) | |
May 23, 2018 | 18.68 | 18.68 | 18.68 | 22 | -0.13(-0.69%) | |
May 22, 2018 | 18.82 | 18.82 | 18.81 | 18.81 | 11,407 | +0.04(+0.20%) |
May 21, 2018 | 18.78 | 18.78 | 18.76 | 18.78 | 5,888 | +0.05(+0.25%) |
May 18, 2018 | 18.70 | 18.73 | 18.69 | 18.73 | 13,129 | -0.04(-0.20%) |
May 17, 2018 | 18.80 | 18.85 | 18.76 | 18.77 | 11,864 | -0.05(-0.25%) |
May 16, 2018 | 18.80 | 18.85 | 18.80 | 18.82 | 6,879 | +0.05(+0.25%) |
May 15, 2018 | 18.79 | 18.79 | 18.77 | 18.77 | 7,698 | -0.27(-1.43%) |
May 14, 2018 | 19.00 | 19.04 | 19.00 | 19.04 | 17,400 | +0.08(+0.42%) |
May 11, 2018 | 18.97 | 19.03 | 18.93 | 18.96 | 26,322 | -0.03(-0.18%) |
May 10, 2018 | 18.93 | 19.00 | 18.92 | 19.00 | 78,956 | +0.24(+1.29%) |
May 09, 2018 | 18.72 | 18.75 | 18.69 | 18.75 | 22,922 | +0.04(+0.19%) |
May 07, 2018 | 18.72 | 18.72 | 18.72 | 71 | -0.13(-0.67%) | |
May 04, 2018 | 18.63 | 18.84 | 18.62 | 18.84 | 2,905 | +0.07(+0.36%) |
May 03, 2018 | 18.81 | 18.81 | 18.74 | 18.78 | 4,164 | -0.05(-0.28%) |
May 02, 2018 | 18.86 | 18.86 | 18.82 | 18.83 | 3,304 | +0.10(+0.51%) |