Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.78 | 16.88 | 16.75 | 16.84 | 290,592 | -0.17(-0.99%) |
May 30, 2019 | 17.00 | 17.02 | 16.97 | 17.00 | 43,660 | +0.07(+0.43%) |
May 29, 2019 | 16.88 | 16.94 | 16.86 | 16.93 | 21,051 | -0.16(-0.96%) |
May 28, 2019 | 17.17 | 17.19 | 17.09 | 17.10 | 82,558 | -0.05(-0.28%) |
May 24, 2019 | 17.18 | 17.22 | 17.08 | 17.14 | 230,631 | +0.15(+0.91%) |
May 23, 2019 | 17.05 | 17.05 | 16.93 | 16.99 | 33,418 | -0.21(-1.20%) |
May 22, 2019 | 17.16 | 17.24 | 17.12 | 17.20 | 42,880 | -0.04(-0.25%) |
May 21, 2019 | 17.25 | 17.25 | 17.14 | 17.24 | 12,416 | +0.10(+0.60%) |
May 20, 2019 | 17.12 | 17.14 | 17.05 | 17.14 | 18,464 | -0.02(-0.13%) |
May 17, 2019 | 17.18 | 17.24 | 17.16 | 17.16 | 569,753 | -0.03(-0.16%) |
May 16, 2019 | 17.14 | 17.31 | 17.14 | 17.19 | 60,792 | +0.05(+0.30%) |
May 15, 2019 | 17.00 | 17.15 | 16.92 | 17.14 | 16,192 | +0.09(+0.55%) |
May 14, 2019 | 16.99 | 17.11 | 16.98 | 17.04 | 39,629 | +0.20(+1.17%) |
May 13, 2019 | 16.94 | 16.94 | 16.81 | 16.84 | 22,254 | -0.40(-2.30%) |
May 10, 2019 | 17.12 | 17.27 | 17.04 | 17.24 | 21,231 | +0.07(+0.41%) |
May 09, 2019 | 17.02 | 17.17 | 16.99 | 17.17 | 35,266 | -0.10(-0.60%) |
May 08, 2019 | 17.20 | 17.30 | 17.17 | 17.27 | 33,620 | +0.00(+0.00%) |
May 07, 2019 | 17.38 | 17.38 | 17.20 | 17.27 | 42,878 | -0.27(-1.56%) |
May 06, 2019 | 17.32 | 17.59 | 17.32 | 17.55 | 35,655 | -0.12(-0.68%) |
May 03, 2019 | 17.62 | 17.74 | 17.60 | 17.67 | 781,602 | +0.09(+0.54%) |
May 02, 2019 | 17.65 | 17.65 | 17.48 | 17.57 | 116,122 | +0.04(+0.24%) |
May 01, 2019 | 17.74 | 17.74 | 17.53 | 17.53 | 35,120 | -0.15(-0.87%) |
Apr 30, 2019 | 17.70 | 17.70 | 17.56 | 17.68 | 28,016 | -0.07(-0.39%) |
Apr 29, 2019 | 17.68 | 17.75 | 17.65 | 17.75 | 12,689 | +0.15(+0.88%) |
Apr 26, 2019 | 17.60 | 17.62 | 17.50 | 17.60 | 89,009 | +0.02(+0.10%) |
Apr 25, 2019 | 17.48 | 17.58 | 17.46 | 17.58 | 133,186 | +0.00(+0.00%) |
Apr 24, 2019 | 17.58 | 17.59 | 17.52 | 17.58 | 16,404 | -0.02(-0.10%) |
Apr 23, 2019 | 17.62 | 17.72 | 17.58 | 17.60 | 44,656 | -0.06(-0.34%) |
Apr 22, 2019 | 17.65 | 17.66 | 17.57 | 17.66 | 42,569 | +0.03(+0.19%) |
Apr 18, 2019 | 17.70 | 17.70 | 17.56 | 17.62 | 59,028 | -0.02(-0.10%) |
Apr 17, 2019 | 17.74 | 17.74 | 17.54 | 17.64 | 34,718 | +0.05(+0.26%) |
Apr 16, 2019 | 17.70 | 17.70 | 17.58 | 17.60 | 13,526 | +0.05(+0.28%) |
Apr 15, 2019 | 17.52 | 17.59 | 17.52 | 17.55 | 5,855 | +0.03(+0.20%) |
Apr 12, 2019 | 17.61 | 17.61 | 17.48 | 17.51 | 1,914,925 | +0.03(+0.15%) |
Apr 11, 2019 | 17.50 | 17.50 | 17.43 | 17.49 | 9,369 | +0.01(+0.05%) |
Apr 10, 2019 | 17.41 | 17.53 | 17.41 | 17.48 | 14,032 | +0.05(+0.30%) |
Apr 09, 2019 | 17.46 | 17.47 | 17.43 | 17.43 | 8,511 | -0.05(-0.29%) |
Apr 08, 2019 | 17.47 | 17.57 | 17.47 | 17.48 | 12,287 | -0.05(-0.29%) |
Apr 05, 2019 | 17.55 | 17.56 | 17.53 | 17.53 | 8,749 | +0.08(+0.44%) |
Apr 04, 2019 | 17.44 | 17.50 | 17.43 | 17.45 | 25,318 | -0.02(-0.12%) |
Apr 03, 2019 | 17.48 | 17.53 | 17.42 | 17.47 | 25,252 | +0.11(+0.62%) |
Apr 02, 2019 | 17.32 | 17.37 | 17.29 | 17.37 | 10,074 | -0.02(-0.10%) |
Apr 01, 2019 | 17.36 | 17.38 | 17.26 | 17.38 | 32,764 | +0.23(+1.35%) |
Mar 29, 2019 | 17.14 | 17.18 | 17.10 | 17.15 | 28,464 | +0.03(+0.15%) |
Mar 28, 2019 | 17.08 | 17.13 | 17.05 | 17.13 | 24,559 | +0.04(+0.25%) |
Mar 27, 2019 | 17.03 | 17.13 | 16.95 | 17.08 | 22,145 | +0.02(+0.10%) |
Mar 26, 2019 | 17.07 | 17.13 | 17.01 | 17.07 | 168,612 | +0.15(+0.86%) |
Mar 25, 2019 | 16.96 | 16.97 | 16.85 | 16.92 | 27,440 | -0.01(-0.08%) |
Mar 22, 2019 | 17.09 | 17.10 | 16.94 | 16.94 | 9,292 | -0.33(-1.92%) |
Mar 21, 2019 | 17.16 | 17.30 | 17.16 | 17.27 | 47,127 | -0.01(-0.05%) |
Mar 20, 2019 | 17.30 | 17.32 | 17.21 | 17.28 | 45,139 | -0.03(-0.15%) |
Mar 19, 2019 | 17.41 | 17.41 | 17.28 | 17.30 | 40,367 | -0.02(-0.10%) |
Mar 18, 2019 | 17.28 | 17.32 | 17.25 | 17.32 | 78,311 | +0.12(+0.72%) |
Mar 15, 2019 | 17.17 | 17.28 | 17.13 | 17.19 | 50,224 | +0.11(+0.62%) |
Mar 14, 2019 | 17.05 | 17.09 | 17.01 | 17.09 | 15,981 | +0.06(+0.35%) |
Mar 13, 2019 | 16.98 | 17.06 | 16.94 | 17.03 | 37,466 | +0.10(+0.60%) |
Mar 12, 2019 | 16.98 | 16.98 | 16.90 | 16.93 | 155,461 | +0.01(+0.05%) |
Mar 11, 2019 | 16.82 | 16.92 | 16.82 | 16.92 | 20,291 | +0.09(+0.56%) |
Mar 08, 2019 | 16.83 | 16.83 | 16.68 | 16.83 | 49,283 | +0.01(+0.05%) |
Mar 07, 2019 | 16.90 | 16.96 | 16.82 | 16.82 | 453,402 | -0.14(-0.85%) |
Mar 06, 2019 | 17.02 | 17.05 | 16.96 | 16.96 | 2,440,734 | -0.06(-0.35%) |
Mar 05, 2019 | 17.00 | 17.06 | 16.96 | 17.02 | 40,389 | +0.03(+0.15%) |
Mar 04, 2019 | 17.06 | 17.11 | 16.93 | 17.00 | 24,357 | -0.03(-0.15%) |
Mar 01, 2019 | 17.05 | 17.06 | 16.94 | 17.02 | 50,695 | +0.06(+0.35%) |
Feb 28, 2019 | 16.99 | 16.99 | 16.88 | 16.96 | 21,997 | -0.01(-0.05%) |
Feb 27, 2019 | 16.97 | 17.03 | 16.93 | 16.97 | 56,783 | -0.05(-0.30%) |
Feb 26, 2019 | 17.08 | 17.09 | 16.94 | 17.02 | 84,483 | +0.00(+0.00%) |
Feb 25, 2019 | 16.98 | 17.11 | 16.96 | 17.02 | 26,616 | +0.08(+0.45%) |
Feb 22, 2019 | 16.90 | 17.00 | 16.90 | 16.94 | 32,463 | +0.03(+0.15%) |
Feb 21, 2019 | 16.96 | 16.96 | 16.88 | 16.92 | 18,937 | -0.01(-0.05%) |
Feb 20, 2019 | 16.90 | 16.98 | 16.88 | 16.93 | 58,944 | +0.03(+0.20%) |
Feb 19, 2019 | 16.80 | 16.90 | 16.79 | 16.89 | 85,463 | +0.09(+0.56%) |
Feb 15, 2019 | 16.74 | 16.84 | 16.74 | 16.80 | 47,284 | +0.15(+0.92%) |
Feb 14, 2019 | 16.64 | 16.69 | 16.58 | 16.65 | 132,154 | -0.01(-0.05%) |
Feb 13, 2019 | 16.60 | 16.70 | 16.60 | 16.66 | 621,943 | +0.08(+0.46%) |
Feb 12, 2019 | 16.50 | 16.60 | 16.49 | 16.58 | 34,222 | +0.18(+1.08%) |
Feb 11, 2019 | 16.43 | 16.43 | 16.40 | 16.40 | 3,670 | +0.04(+0.25%) |
Feb 08, 2019 | 16.38 | 16.38 | 16.26 | 16.36 | 13,408 | -0.15(-0.90%) |
Feb 07, 2019 | 16.59 | 16.59 | 16.44 | 16.51 | 17,933 | -0.11(-0.66%) |
Feb 06, 2019 | 16.71 | 16.75 | 16.55 | 16.62 | 62,417 | -0.07(-0.41%) |
Feb 05, 2019 | 16.72 | 16.77 | 16.69 | 16.69 | 30,038 | +0.09(+0.51%) |
Feb 04, 2019 | 16.44 | 16.60 | 16.44 | 16.60 | 78,286 | +0.14(+0.83%) |
Feb 01, 2019 | 16.44 | 16.48 | 16.42 | 16.47 | 40,226 | -0.05(-0.31%) |
Jan 31, 2019 | 16.42 | 16.52 | 16.42 | 16.52 | 10,673 | +0.04(+0.26%) |
Jan 30, 2019 | 16.48 | 16.55 | 16.37 | 16.48 | 76,038 | +0.15(+0.92%) |
Jan 29, 2019 | 16.39 | 16.40 | 16.28 | 16.33 | 34,423 | +0.08(+0.49%) |
Jan 28, 2019 | 16.23 | 16.25 | 16.17 | 16.25 | 29,587 | -0.11(-0.68%) |
Jan 25, 2019 | 16.37 | 16.38 | 16.32 | 16.36 | 61,281 | +0.19(+1.16%) |
Jan 24, 2019 | 16.19 | 16.20 | 16.12 | 16.17 | 38,692 | +0.00(+0.00%) |
Jan 23, 2019 | 16.22 | 16.24 | 16.10 | 16.17 | 5,289 | +0.10(+0.63%) |
Jan 22, 2019 | 16.24 | 16.24 | 16.03 | 16.07 | 33,956 | -0.32(-1.97%) |
Jan 18, 2019 | 16.31 | 16.42 | 16.31 | 16.39 | 25,171 | +0.21(+1.31%) |
Jan 17, 2019 | 16.02 | 16.18 | 16.02 | 16.18 | 13,174 | +0.03(+0.16%) |
Jan 16, 2019 | 16.12 | 16.20 | 16.09 | 16.15 | 90,423 | +0.12(+0.74%) |
Jan 15, 2019 | 16.01 | 16.06 | 16.00 | 16.04 | 612,404 | +0.07(+0.43%) |
Jan 14, 2019 | 15.83 | 15.98 | 15.83 | 15.97 | 38,421 | +0.03(+0.16%) |
Jan 11, 2019 | 15.96 | 16.04 | 15.94 | 15.94 | 34,580 | -0.14(-0.90%) |
Jan 10, 2019 | 16.02 | 16.13 | 15.96 | 16.09 | 40,994 | +0.11(+0.69%) |
Jan 09, 2019 | 16.08 | 16.09 | 15.95 | 15.97 | 34,776 | +0.08(+0.53%) |
Jan 08, 2019 | 15.93 | 16.41 | 15.86 | 15.89 | 84,645 | +0.00(+0.00%) |
Jan 07, 2019 | 15.76 | 16.09 | 15.73 | 15.89 | 46,374 | +0.15(+0.97%) |
Jan 04, 2019 | 15.54 | 15.75 | 15.52 | 15.74 | 23,289 | +0.49(+3.23%) |
Jan 03, 2019 | 15.43 | 15.43 | 15.18 | 15.24 | 50,201 | -0.67(-4.22%) |
Jan 02, 2019 | 15.33 | 15.92 | 15.29 | 15.92 | 31,833 | +0.47(+3.03%) |
Dec 31, 2018 | 15.43 | 15.49 | 15.35 | 15.45 | 175,257 | +0.07(+0.44%) |
Dec 28, 2018 | 15.49 | 15.52 | 15.32 | 15.38 | 268,766 | -0.01(-0.06%) |
Dec 27, 2018 | 15.12 | 15.39 | 14.51 | 15.39 | 254,442 | +0.06(+0.42%) |
Dec 26, 2018 | 15.07 | 15.32 | 14.92 | 15.32 | 625,607 | +0.38(+2.52%) |
Dec 24, 2018 | 15.06 | 15.16 | 14.94 | 14.95 | 96,770 | -0.13(-0.89%) |
Dec 21, 2018 | 15.30 | 15.42 | 15.08 | 15.08 | 161,841 | -0.31(-2.01%) |
Dec 20, 2018 | 15.47 | 15.54 | 15.36 | 15.39 | 166,774 | -0.10(-0.65%) |
Dec 19, 2018 | 15.67 | 15.80 | 15.43 | 15.49 | 2,187,037 | -0.15(-0.96%) |
Dec 18, 2018 | 15.68 | 15.77 | 15.59 | 15.64 | 62,282 | +0.04(+0.27%) |
Dec 17, 2018 | 15.81 | 15.83 | 15.58 | 15.60 | 112,540 | -0.23(-1.43%) |
Dec 14, 2018 | 15.88 | 15.90 | 15.77 | 15.83 | 155,143 | -0.18(-1.10%) |
Dec 13, 2018 | 16.03 | 16.10 | 15.97 | 16.00 | 121,417 | +0.05(+0.31%) |
Dec 12, 2018 | 16.06 | 16.14 | 15.95 | 15.95 | 120,421 | +0.20(+1.27%) |
Dec 11, 2018 | 15.85 | 15.98 | 15.69 | 15.75 | 116,059 | +0.01(+0.05%) |
Dec 10, 2018 | 15.82 | 15.82 | 15.65 | 15.74 | 39,679 | -0.04(-0.26%) |
Dec 07, 2018 | 16.00 | 16.09 | 15.78 | 15.78 | 47,607 | -0.20(-1.26%) |
Dec 06, 2018 | 15.84 | 16.00 | 15.70 | 15.98 | 83,302 | -0.13(-0.83%) |
Dec 04, 2018 | 16.53 | 16.54 | 16.12 | 16.12 | 52,152 | -0.45(-2.72%) |
Dec 03, 2018 | 16.59 | 16.65 | 16.52 | 16.57 | 61,881 | +0.15(+0.92%) |
Nov 30, 2018 | 16.33 | 16.42 | 16.29 | 16.42 | 36,243 | -0.01(-0.05%) |
Nov 29, 2018 | 16.35 | 16.49 | 16.32 | 16.43 | 62,188 | -0.02(-0.10%) |
Nov 28, 2018 | 16.30 | 16.50 | 16.28 | 16.44 | 29,844 | +0.21(+1.29%) |
Nov 27, 2018 | 16.32 | 16.32 | 16.15 | 16.24 | 22,883 | -0.09(-0.56%) |
Nov 26, 2018 | 16.25 | 16.36 | 16.25 | 16.33 | 19,644 | +0.26(+1.61%) |
Nov 23, 2018 | 16.08 | 16.10 | 16.04 | 16.07 | 23,564 | -0.06(-0.36%) |
Nov 21, 2018 | 16.13 | 16.13 | 16.13 | 0 | +0.22(+1.37%) | |
Nov 20, 2018 | 16.09 | 16.09 | 15.90 | 15.91 | 104,667 | -0.33(-2.06%) |
Nov 19, 2018 | 16.40 | 16.40 | 16.14 | 16.24 | 65,825 | -0.14(-0.87%) |
Nov 16, 2018 | 16.34 | 16.39 | 16.33 | 16.39 | 948,681 | -0.05(-0.30%) |
Nov 15, 2018 | 16.34 | 16.45 | 16.19 | 16.44 | 18,429 | +0.09(+0.56%) |
Nov 14, 2018 | 16.44 | 16.51 | 16.27 | 16.34 | 20,563 | -0.01(-0.05%) |
Nov 13, 2018 | 16.41 | 16.46 | 16.33 | 16.35 | 16,015 | +0.00(+0.00%) |
Nov 12, 2018 | 16.52 | 16.52 | 16.33 | 16.35 | 30,119 | -0.25(-1.51%) |
Nov 09, 2018 | 16.54 | 16.60 | 16.48 | 16.60 | 16,148 | -0.06(-0.35%) |
Nov 08, 2018 | 16.77 | 16.77 | 16.63 | 16.66 | 33,147 | -0.13(-0.75%) |
Nov 07, 2018 | 16.70 | 16.85 | 16.65 | 16.79 | 24,368 | +0.22(+1.31%) |
Nov 06, 2018 | 16.52 | 16.63 | 16.51 | 16.57 | 19,218 | +0.04(+0.24%) |
Nov 05, 2018 | 16.52 | 16.62 | 16.47 | 16.53 | 11,252 | +0.02(+0.12%) |
Nov 02, 2018 | 16.66 | 16.66 | 16.46 | 16.51 | 38,397 | +0.06(+0.36%) |
Nov 01, 2018 | 16.41 | 16.48 | 16.41 | 16.45 | 4,056,078 | +0.08(+0.51%) |
Oct 31, 2018 | 16.43 | 16.47 | 16.37 | 16.37 | 64,908 | +0.13(+0.80%) |
Oct 30, 2018 | 16.13 | 16.28 | 16.05 | 16.24 | 256,477 | +0.25(+1.54%) |
Oct 29, 2018 | 16.22 | 16.24 | 15.98 | 15.99 | 89,399 | +0.01(+0.05%) |
Oct 26, 2018 | 15.98 | 16.13 | 15.84 | 15.98 | 48,325 | -0.16(-0.98%) |
Oct 25, 2018 | 16.07 | 16.14 | 16.06 | 16.14 | 79,695 | +0.19(+1.21%) |
Oct 24, 2018 | 16.29 | 16.31 | 15.86 | 15.95 | 13,186 | -0.35(-2.15%) |
Oct 23, 2018 | 16.26 | 16.46 | 16.21 | 16.30 | 31,388 | -0.26(-1.57%) |
Oct 22, 2018 | 16.55 | 16.62 | 16.49 | 16.56 | 39,881 | +0.04(+0.25%) |
Oct 19, 2018 | 16.49 | 16.60 | 16.48 | 16.52 | 71,172 | +0.10(+0.61%) |
Oct 18, 2018 | 16.64 | 16.64 | 16.37 | 16.42 | 249,675 | -0.32(-1.90%) |
Oct 17, 2018 | 16.72 | 16.74 | 16.60 | 16.74 | 33,310 | -0.06(-0.35%) |
Oct 16, 2018 | 16.75 | 16.82 | 16.72 | 16.80 | 32,643 | +0.25(+1.52%) |
Oct 15, 2018 | 16.53 | 16.56 | 16.48 | 16.54 | 6,306 | +0.03(+0.15%) |
Oct 12, 2018 | 16.65 | 16.65 | 16.40 | 16.52 | 17,942 | +0.04(+0.25%) |
Oct 11, 2018 | 16.68 | 16.71 | 16.47 | 16.48 | 20,741 | -0.33(-1.94%) |
Oct 10, 2018 | 17.02 | 17.02 | 16.73 | 16.80 | 375,784 | -0.32(-1.86%) |
Oct 09, 2018 | 17.00 | 17.16 | 17.00 | 17.12 | 11,753 | -0.02(-0.10%) |
Oct 08, 2018 | 17.10 | 17.15 | 17.03 | 17.14 | 14,764 | -0.07(-0.43%) |
Oct 05, 2018 | 17.26 | 17.30 | 17.21 | 17.21 | 13,277 | -0.09(-0.53%) |
Oct 04, 2018 | 17.45 | 17.45 | 17.29 | 17.31 | 10,734 | -0.25(-1.43%) |
Oct 03, 2018 | 17.67 | 17.67 | 17.51 | 17.56 | 103,406 | +0.01(+0.05%) |
Oct 02, 2018 | 17.51 | 17.60 | 17.49 | 17.55 | 125,406 | -0.09(-0.52%) |
Oct 01, 2018 | 17.78 | 17.78 | 17.63 | 17.64 | 74,717 | +0.02(+0.09%) |
Sep 28, 2018 | 17.69 | 17.71 | 17.62 | 17.62 | 86,004 | -0.16(-0.89%) |
Sep 27, 2018 | 17.79 | 17.87 | 17.76 | 17.78 | 15,948 | +0.05(+0.28%) |
Sep 26, 2018 | 17.71 | 17.84 | 17.71 | 17.73 | 48,392 | +0.03(+0.14%) |
Sep 25, 2018 | 17.71 | 17.78 | 17.71 | 17.71 | 46,892 | +0.05(+0.28%) |
Sep 24, 2018 | 17.73 | 17.73 | 17.59 | 17.66 | 35,724 | -0.01(-0.05%) |
Sep 21, 2018 | 17.77 | 17.77 | 17.66 | 17.66 | 30,263 | +0.05(+0.31%) |
Sep 20, 2018 | 17.74 | 17.74 | 17.60 | 17.61 | 209,164 | +0.07(+0.43%) |
Sep 19, 2018 | 17.46 | 17.59 | 17.46 | 17.54 | 94,197 | +0.11(+0.62%) |
Sep 18, 2018 | 17.38 | 17.47 | 17.38 | 17.43 | 42,153 | +0.22(+1.26%) |
Sep 17, 2018 | 17.36 | 17.38 | 17.21 | 17.21 | 25,661 | -0.08(-0.48%) |
Sep 14, 2018 | 17.29 | 17.29 | 17.24 | 17.29 | 50,825 | +0.03(+0.19%) |
Sep 13, 2018 | 17.24 | 17.29 | 17.22 | 17.26 | 600,701 | +0.14(+0.83%) |
Sep 12, 2018 | 17.06 | 17.15 | 17.06 | 17.12 | 22,434 | +0.01(+0.05%) |
Sep 11, 2018 | 16.97 | 17.11 | 16.93 | 17.11 | 23,134 | +0.02(+0.15%) |
Sep 10, 2018 | 17.14 | 17.14 | 16.99 | 17.09 | 40,352 | +0.08(+0.49%) |
Sep 07, 2018 | 16.97 | 17.01 | 16.94 | 17.00 | 18,383 | -0.09(-0.54%) |
Sep 06, 2018 | 17.16 | 17.16 | 16.99 | 17.09 | 63,408 | -0.11(-0.63%) |
Sep 05, 2018 | 17.24 | 17.24 | 17.11 | 17.20 | 36,337 | -0.10(-0.58%) |
Sep 04, 2018 | 17.30 | 17.33 | 17.29 | 17.30 | 6,989 | -0.17(-1.00%) |
Aug 31, 2018 | 17.48 | 17.48 | 17.48 | 0 | +0.02(+0.10%) | |
Aug 30, 2018 | 17.54 | 17.54 | 17.45 | 17.46 | 18,655 | -0.21(-1.18%) |
Aug 29, 2018 | 17.56 | 17.69 | 17.56 | 17.67 | 39,081 | +0.08(+0.47%) |
Aug 28, 2018 | 17.63 | 17.66 | 17.54 | 17.59 | 22,041 | +0.01(+0.05%) |
Aug 27, 2018 | 17.58 | 17.60 | 17.55 | 17.58 | 33,186 | +0.17(+0.96%) |
Aug 24, 2018 | 17.39 | 17.44 | 17.39 | 17.41 | 14,298 | +0.09(+0.53%) |
Aug 23, 2018 | 17.29 | 17.39 | 17.29 | 17.32 | 104,411 | -0.06(-0.34%) |
Aug 22, 2018 | 17.37 | 17.43 | 17.37 | 17.38 | 34,269 | -0.01(-0.06%) |
Aug 21, 2018 | 17.37 | 17.41 | 17.37 | 17.39 | 15,329 | +0.09(+0.54%) |
Aug 20, 2018 | 17.30 | 17.31 | 17.26 | 17.29 | 18,029 | +0.10(+0.58%) |
Aug 17, 2018 | 17.11 | 17.24 | 17.11 | 17.19 | 13,817 | +0.06(+0.36%) |
Aug 16, 2018 | 17.15 | 17.18 | 17.12 | 17.13 | 7,802 | +0.11(+0.62%) |
Aug 15, 2018 | 17.01 | 17.07 | 16.97 | 17.03 | 14,962 | -0.24(-1.40%) |
Aug 14, 2018 | 17.28 | 17.31 | 17.24 | 17.27 | 17,285 | +0.05(+0.29%) |
Aug 13, 2018 | 17.32 | 17.32 | 17.21 | 17.22 | 10,035 | -0.07(-0.43%) |
Aug 10, 2018 | 17.38 | 17.38 | 17.28 | 17.29 | 9,492 | -0.32(-1.84%) |
Aug 09, 2018 | 17.66 | 17.66 | 17.59 | 17.62 | 11,262 | -0.01(-0.05%) |
Aug 08, 2018 | 17.58 | 17.64 | 17.55 | 17.63 | 19,993 | -0.01(-0.05%) |
Aug 07, 2018 | 17.64 | 17.67 | 17.59 | 17.64 | 52,576 | +0.10(+0.57%) |
Aug 06, 2018 | 17.54 | 17.54 | 17.46 | 17.54 | 30,990 | -0.03(-0.19%) |
Aug 03, 2018 | 17.47 | 17.57 | 17.47 | 17.57 | 9,131 | +0.02(+0.14%) |
Aug 02, 2018 | 17.45 | 17.61 | 17.45 | 17.54 | 434,395 | -0.10(-0.57%) |
Aug 01, 2018 | 17.73 | 17.73 | 17.64 | 17.64 | 48,683 | -0.12(-0.66%) |
Jul 31, 2018 | 17.79 | 17.83 | 17.76 | 17.76 | 32,003 | +0.07(+0.38%) |
Jul 30, 2018 | 17.73 | 17.79 | 17.69 | 17.69 | 10,834 | +0.01(+0.05%) |
Jul 27, 2018 | 17.79 | 17.82 | 17.69 | 17.69 | 16,220 | +0.02(+0.09%) |
Jul 26, 2018 | 17.72 | 17.74 | 17.67 | 17.67 | 10,834 | +0.02(+0.09%) |
Jul 25, 2018 | 17.61 | 17.70 | 17.59 | 17.65 | 29,225 | +0.09(+0.52%) |
Jul 24, 2018 | 17.61 | 17.69 | 17.56 | 17.56 | 7,728 | +0.06(+0.33%) |
Jul 23, 2018 | 17.56 | 17.56 | 17.50 | 17.50 | 16,021 | -0.06(-0.33%) |
Jul 20, 2018 | 17.50 | 17.56 | 17.47 | 17.56 | 27,358 | +0.10(+0.57%) |
Jul 19, 2018 | 17.49 | 17.50 | 17.44 | 17.46 | 11,185 | -0.12(-0.71%) |
Jul 18, 2018 | 17.55 | 17.59 | 17.49 | 17.59 | 42,677 | +0.09(+0.52%) |
Jul 17, 2018 | 17.44 | 17.54 | 17.44 | 17.49 | 17,773 | +0.02(+0.14%) |
Jul 16, 2018 | 17.49 | 17.49 | 17.41 | 17.47 | 20,381 | +0.03(+0.14%) |
Jul 13, 2018 | 17.42 | 17.48 | 17.42 | 17.44 | 70,708 | +0.01(+0.05%) |
Jul 12, 2018 | 17.35 | 17.44 | 17.35 | 17.44 | 8,814 | +0.17(+0.96%) |
Jul 11, 2018 | 17.36 | 17.40 | 17.26 | 17.27 | 8,963 | -0.21(-1.19%) |
Jul 10, 2018 | 17.48 | 17.56 | 17.48 | 17.48 | 26,345 | -0.06(-0.33%) |
Jul 09, 2018 | 17.47 | 17.54 | 17.44 | 17.54 | 3,107,769 | +0.12(+0.72%) |
Jul 06, 2018 | 17.28 | 17.44 | 17.28 | 17.41 | 26,085 | +0.07(+0.43%) |
Jul 05, 2018 | 17.39 | 17.39 | 17.32 | 17.34 | 4,755 | -0.02(-0.10%) |
Jul 03, 2018 | 17.35 | 17.35 | 17.35 | 0 | +0.18(+1.07%) | |
Jul 02, 2018 | 17.08 | 17.20 | 17.08 | 17.17 | 17,638 | -0.23(-1.34%) |
Jun 29, 2018 | 17.31 | 17.43 | 17.31 | 17.40 | 16,198 | +0.08(+0.48%) |
Jun 28, 2018 | 17.25 | 17.32 | 17.23 | 17.32 | 5,809 | +0.04(+0.24%) |
Jun 27, 2018 | 17.26 | 17.42 | 17.26 | 17.28 | 63,742 | -0.07(-0.43%) |
Jun 26, 2018 | 17.37 | 17.39 | 17.29 | 17.35 | 47,723 | +0.03(+0.19%) |
Jun 25, 2018 | 17.37 | 17.37 | 17.24 | 17.32 | 22,143 | -0.24(-1.37%) |
Jun 22, 2018 | 17.57 | 17.61 | 17.54 | 17.56 | 24,993 | +0.22(+1.25%) |
Jun 21, 2018 | 17.40 | 17.44 | 17.34 | 17.34 | 66,449 | -0.20(-1.13%) |
Jun 20, 2018 | 17.58 | 17.58 | 17.41 | 17.54 | 11,598 | +0.03(+0.19%) |
Jun 19, 2018 | 17.30 | 17.51 | 17.30 | 17.51 | 15,099 | -0.08(-0.47%) |
Jun 18, 2018 | 17.45 | 17.59 | 17.45 | 17.59 | 9,880 | -0.02(-0.09%) |
Jun 15, 2018 | 17.63 | 17.70 | 17.58 | 17.61 | 9,829 | -0.17(-0.97%) |
Jun 14, 2018 | 17.77 | 17.90 | 17.77 | 17.78 | 44,946 | -0.06(-0.32%) |
Jun 13, 2018 | 17.84 | 17.87 | 17.77 | 17.84 | 78,509 | +0.03(+0.18%) |
Jun 12, 2018 | 17.85 | 17.88 | 17.78 | 17.81 | 55,313 | -0.08(-0.46%) |
Jun 11, 2018 | 17.73 | 17.90 | 17.73 | 17.89 | 50,946 | +0.23(+1.30%) |
Jun 08, 2018 | 17.73 | 17.75 | 17.63 | 17.66 | 1,454,836 | -0.11(-0.65%) |
Jun 07, 2018 | 17.86 | 17.86 | 17.68 | 17.77 | 11,413 | +0.02(+0.09%) |
Jun 06, 2018 | 17.64 | 17.76 | 7,675 | +0.12(+0.70%) | ||
Jun 05, 2018 | 17.76 | 17.76 | 17.61 | 17.63 | 9,197 | +0.03(+0.18%) |
Jun 04, 2018 | 17.69 | 17.70 | 17.60 | 17.60 | 16,524 | +0.03(+0.19%) |