Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.61 | 17.63 | 17.61 | 17.61 | 6,159,774 | +0.02(+0.09%) |
Sep 27, 2019 | 17.63 | 17.64 | 17.57 | 17.59 | 4,339,832 | -0.04(-0.22%) |
Sep 26, 2019 | 17.63 | 17.66 | 17.61 | 17.63 | 4,924,387 | -0.02(-0.09%) |
Sep 25, 2019 | 17.65 | 17.65 | 17.62 | 17.64 | 3,888,006 | -0.01(-0.04%) |
Sep 24, 2019 | 17.65 | 17.67 | 17.62 | 17.65 | 6,852,752 | -0.01(-0.04%) |
Sep 23, 2019 | 17.68 | 17.68 | 17.64 | 17.66 | 3,406,592 | +0.02(+0.10%) |
Sep 20, 2019 | 17.64 | 17.68 | 17.63 | 17.64 | 11,657,124 | -0.01(-0.04%) |
Sep 19, 2019 | 17.66 | 17.66 | 17.63 | 17.65 | 1,789,696 | -0.02(-0.09%) |
Sep 18, 2019 | 17.69 | 17.70 | 17.66 | 17.66 | 6,380,841 | -0.04(-0.22%) |
Sep 17, 2019 | 17.69 | 17.72 | 17.68 | 17.70 | 5,702,925 | +0.01(+0.04%) |
Sep 16, 2019 | 17.67 | 17.70 | 17.66 | 17.70 | 4,816,768 | +0.01(+0.04%) |
Sep 13, 2019 | 17.66 | 17.69 | 17.66 | 17.69 | 6,769,313 | +0.04(+0.22%) |
Sep 12, 2019 | 17.65 | 17.68 | 17.63 | 17.65 | 8,127,742 | +0.01(+0.04%) |
Sep 11, 2019 | 17.60 | 17.66 | 17.60 | 17.64 | 9,167,187 | +0.02(+0.13%) |
Sep 10, 2019 | 17.59 | 17.64 | 17.59 | 17.62 | 5,431,217 | +0.00(+0.00%) |
Sep 09, 2019 | 17.58 | 17.62 | 17.57 | 17.62 | 16,052,928 | +0.03(+0.18%) |
Sep 06, 2019 | 17.59 | 17.59 | 17.56 | 17.59 | 11,628,134 | +0.02(+0.09%) |
Sep 05, 2019 | 17.59 | 17.59 | 17.56 | 17.57 | 19,089,074 | +0.01(+0.04%) |
Sep 04, 2019 | 17.54 | 17.56 | 17.51 | 17.56 | 7,106,912 | +0.04(+0.22%) |
Sep 03, 2019 | 17.57 | 17.57 | 17.50 | 17.53 | 1,906,959 | -0.02(-0.13%) |
Aug 30, 2019 | 17.53 | 17.56 | 17.52 | 17.55 | 7,179,680 | +0.01(+0.04%) |
Aug 29, 2019 | 17.51 | 17.54 | 17.51 | 17.54 | 1,615,656 | +0.01(+0.04%) |
Aug 28, 2019 | 17.51 | 17.53 | 17.49 | 17.53 | 5,090,976 | +0.00(+0.00%) |
Aug 27, 2019 | 17.53 | 17.53 | 17.51 | 17.53 | 3,745,324 | +0.01(+0.04%) |
Aug 26, 2019 | 17.53 | 17.53 | 17.50 | 17.53 | 3,718,002 | +0.02(+0.09%) |
Aug 23, 2019 | 17.53 | 17.54 | 17.49 | 17.51 | 8,229,498 | -0.03(-0.18%) |
Aug 22, 2019 | 17.54 | 17.54 | 17.52 | 17.54 | 5,901,847 | +0.01(+0.04%) |
Aug 21, 2019 | 17.52 | 17.54 | 17.50 | 17.53 | 7,316,312 | +0.02(+0.09%) |
Aug 20, 2019 | 17.49 | 17.52 | 17.49 | 17.52 | 8,377,946 | +0.02(+0.09%) |
Aug 19, 2019 | 17.49 | 17.50 | 17.46 | 17.50 | 3,613,025 | +0.05(+0.30%) |
Aug 16, 2019 | 17.42 | 17.45 | 17.42 | 17.45 | 4,036,974 | +0.03(+0.18%) |
Aug 15, 2019 | 17.43 | 17.44 | 17.41 | 17.42 | 6,379,475 | -0.01(-0.04%) |
Aug 14, 2019 | 17.48 | 17.48 | 17.41 | 17.43 | 5,861,896 | -0.06(-0.35%) |
Aug 13, 2019 | 17.47 | 17.50 | 17.45 | 17.49 | 4,608,199 | +0.02(+0.13%) |
Aug 12, 2019 | 17.50 | 17.52 | 17.46 | 17.47 | 3,693,684 | -0.04(-0.22%) |
Aug 09, 2019 | 17.54 | 17.54 | 17.49 | 17.50 | 2,896,844 | -0.01(-0.04%) |
Aug 08, 2019 | 17.53 | 17.54 | 17.49 | 17.51 | 2,663,670 | +0.01(+0.04%) |
Aug 07, 2019 | 17.53 | 17.54 | 17.50 | 17.50 | 5,387,274 | -0.05(-0.26%) |
Aug 06, 2019 | 17.56 | 17.58 | 17.54 | 17.55 | 8,289,875 | -0.01(-0.04%) |
Aug 05, 2019 | 17.54 | 17.56 | 17.49 | 17.56 | 15,656,503 | +0.00(+0.00%) |
Aug 02, 2019 | 17.61 | 17.62 | 17.54 | 17.56 | 10,347,740 | -0.06(-0.35%) |
Aug 01, 2019 | 17.63 | 17.65 | 17.61 | 17.62 | 9,746,066 | -0.02(-0.09%) |
Jul 31, 2019 | 17.64 | 17.65 | 17.61 | 17.64 | 8,646,757 | +0.02(+0.09%) |
Jul 30, 2019 | 17.64 | 17.64 | 17.60 | 17.62 | 13,348,509 | -0.02(-0.09%) |
Jul 29, 2019 | 17.60 | 17.64 | 17.60 | 17.64 | 21,141,444 | +0.04(+0.22%) |
Jul 26, 2019 | 17.60 | 17.60 | 17.57 | 17.60 | 4,631,560 | +0.03(+0.18%) |
Jul 25, 2019 | 17.56 | 17.57 | 17.55 | 17.57 | 3,712,135 | +0.00(+0.00%) |
Jul 24, 2019 | 17.56 | 17.58 | 17.56 | 17.57 | 4,536,882 | +0.00(+0.00%) |
Jul 23, 2019 | 17.57 | 17.58 | 17.56 | 17.57 | 10,414,769 | +0.01(+0.04%) |
Jul 22, 2019 | 17.57 | 17.57 | 17.56 | 17.56 | 10,697,002 | -0.00(-0.01%) |
Jul 19, 2019 | 17.56 | 17.58 | 17.54 | 17.56 | 5,778,749 | +0.00(+0.00%) |
Jul 18, 2019 | 17.55 | 17.58 | 17.54 | 17.56 | 5,018,170 | +0.00(+0.00%) |
Jul 17, 2019 | 17.56 | 17.58 | 17.55 | 17.56 | 3,806,291 | +0.02(+0.09%) |
Jul 16, 2019 | 17.53 | 17.56 | 17.53 | 17.54 | 2,911,668 | +0.00(+0.00%) |
Jul 15, 2019 | 17.51 | 17.55 | 17.50 | 17.54 | 5,584,265 | +0.04(+0.22%) |
Jul 12, 2019 | 17.51 | 17.51 | 17.49 | 17.51 | 3,006,140 | +0.00(+0.00%) |
Jul 11, 2019 | 17.52 | 17.52 | 17.49 | 17.51 | 8,537,097 | +0.00(+0.00%) |
Jul 10, 2019 | 17.49 | 17.51 | 17.48 | 17.51 | 6,499,583 | +0.02(+0.13%) |
Jul 09, 2019 | 17.48 | 17.50 | 17.48 | 17.48 | 9,951,637 | -0.01(-0.04%) |
Jul 08, 2019 | 17.47 | 17.50 | 17.47 | 17.49 | 7,573,904 | +0.02(+0.09%) |
Jul 05, 2019 | 17.48 | 17.48 | 17.46 | 17.48 | 2,056,942 | -0.01(-0.04%) |
Jul 03, 2019 | 17.48 | 17.51 | 17.47 | 17.48 | 3,297,501 | -0.01(-0.04%) |
Jul 02, 2019 | 17.48 | 17.49 | 17.46 | 17.49 | 2,603,375 | +0.02(+0.09%) |
Jul 01, 2019 | 17.46 | 17.48 | 17.45 | 17.48 | 8,319,122 | +0.04(+0.22%) |
Jun 28, 2019 | 17.44 | 17.47 | 17.42 | 17.44 | 9,522,649 | +0.01(+0.04%) |
Jun 27, 2019 | 17.43 | 17.44 | 17.41 | 17.43 | 3,683,789 | +0.01(+0.04%) |
Jun 26, 2019 | 17.41 | 17.43 | 17.41 | 17.42 | 3,229,705 | +0.01(+0.04%) |
Jun 25, 2019 | 17.44 | 17.46 | 17.41 | 17.41 | 6,524,862 | -0.03(-0.18%) |
Jun 24, 2019 | 17.47 | 17.47 | 17.44 | 17.44 | 3,237,578 | +0.01(+0.04%) |
Jun 21, 2019 | 17.43 | 17.45 | 17.41 | 17.44 | 11,350,392 | +0.01(+0.04%) |
Jun 20, 2019 | 17.43 | 17.45 | 17.42 | 17.43 | 8,567,205 | -0.01(-0.04%) |
Jun 19, 2019 | 17.40 | 17.44 | 17.38 | 17.44 | 4,564,970 | +0.03(+0.18%) |
Jun 18, 2019 | 17.44 | 17.46 | 17.40 | 17.41 | 7,518,705 | -0.01(-0.04%) |
Jun 17, 2019 | 17.43 | 17.45 | 17.41 | 17.41 | 5,499,703 | -0.01(-0.04%) |
Jun 14, 2019 | 17.44 | 17.45 | 17.41 | 17.42 | 3,646,937 | -0.02(-0.13%) |
Jun 13, 2019 | 17.41 | 17.46 | 17.41 | 17.45 | 6,550,008 | +0.03(+0.18%) |
Jun 12, 2019 | 17.45 | 17.45 | 17.41 | 17.41 | 5,204,835 | -0.02(-0.09%) |
Jun 11, 2019 | 17.37 | 17.44 | 17.37 | 17.43 | 7,812,257 | +0.06(+0.35%) |
Jun 10, 2019 | 17.39 | 17.40 | 17.37 | 17.37 | 5,578,392 | -0.02(-0.09%) |
Jun 07, 2019 | 17.39 | 17.41 | 17.38 | 17.38 | 10,020,234 | +0.01(+0.04%) |
Jun 06, 2019 | 17.37 | 17.38 | 17.37 | 17.38 | 5,111,816 | +0.00(+0.00%) |
Jun 05, 2019 | 17.38 | 17.40 | 17.37 | 17.38 | 12,606,400 | +0.00(+0.00%) |
Jun 04, 2019 | 17.32 | 17.39 | 17.32 | 17.38 | 9,716,455 | +0.06(+0.35%) |
Jun 03, 2019 | 17.34 | 17.35 | 17.32 | 17.32 | 15,323,787 | -0.03(-0.18%) |
May 31, 2019 | 17.37 | 17.38 | 17.32 | 17.35 | 42,096,208 | -0.04(-0.22%) |
May 30, 2019 | 17.38 | 17.40 | 17.37 | 17.38 | 7,579,855 | +0.02(+0.09%) |
May 29, 2019 | 17.40 | 17.41 | 17.37 | 17.37 | 13,955,265 | -0.05(-0.26%) |
May 28, 2019 | 17.41 | 17.44 | 17.41 | 17.41 | 3,396,922 | +0.01(+0.04%) |
May 24, 2019 | 17.41 | 17.43 | 17.40 | 17.41 | 3,438,100 | -0.01(-0.04%) |
May 23, 2019 | 17.45 | 17.47 | 17.39 | 17.41 | 9,021,989 | -0.05(-0.31%) |
May 22, 2019 | 17.46 | 17.48 | 17.46 | 17.47 | 1,717,762 | -0.02(-0.09%) |
May 21, 2019 | 17.47 | 17.50 | 17.46 | 17.48 | 2,492,523 | +0.03(+0.18%) |
May 20, 2019 | 17.45 | 17.47 | 17.45 | 17.45 | 2,900,768 | -0.03(-0.15%) |
May 17, 2019 | 17.48 | 17.49 | 17.46 | 17.48 | 3,077,201 | -0.02(-0.09%) |
May 16, 2019 | 17.43 | 17.49 | 17.43 | 17.49 | 4,641,019 | +0.06(+0.35%) |
May 15, 2019 | 17.43 | 17.45 | 17.41 | 17.43 | 3,627,529 | +0.02(+0.13%) |
May 14, 2019 | 17.40 | 17.44 | 17.40 | 17.41 | 3,382,473 | +0.01(+0.04%) |
May 13, 2019 | 17.41 | 17.43 | 17.37 | 17.40 | 7,818,649 | -0.06(-0.35%) |
May 10, 2019 | 17.40 | 17.46 | 17.39 | 17.46 | 7,814,371 | +0.05(+0.26%) |
May 09, 2019 | 17.38 | 17.44 | 17.38 | 17.42 | 13,440,872 | -0.06(-0.35%) |
May 08, 2019 | 17.49 | 17.49 | 17.47 | 17.48 | 2,921,962 | -0.01(-0.04%) |
May 07, 2019 | 17.51 | 17.51 | 17.46 | 17.49 | 9,756,666 | -0.05(-0.26%) |
May 06, 2019 | 17.53 | 17.54 | 17.49 | 17.53 | 4,595,535 | -0.02(-0.13%) |
May 03, 2019 | 17.53 | 17.56 | 17.52 | 17.56 | 5,727,647 | +0.04(+0.22%) |
May 02, 2019 | 17.53 | 17.54 | 17.52 | 17.52 | 4,701,208 | +0.00(+0.00%) |
May 01, 2019 | 17.53 | 17.54 | 17.51 | 17.52 | 5,009,948 | -0.01(-0.04%) |
Apr 30, 2019 | 17.51 | 17.53 | 17.49 | 17.53 | 5,842,688 | +0.03(+0.17%) |
Apr 29, 2019 | 17.48 | 17.50 | 17.48 | 17.49 | 2,183,460 | +0.01(+0.04%) |
Apr 26, 2019 | 17.49 | 17.49 | 17.48 | 17.49 | 3,258,729 | +0.02(+0.09%) |
Apr 25, 2019 | 17.49 | 17.49 | 17.46 | 17.47 | 8,432,843 | +0.01(+0.04%) |
Apr 24, 2019 | 17.51 | 17.53 | 17.46 | 17.46 | 9,738,753 | -0.05(-0.30%) |
Apr 23, 2019 | 17.48 | 17.52 | 17.46 | 17.52 | 10,574,308 | +0.05(+0.26%) |
Apr 22, 2019 | 17.46 | 17.49 | 17.39 | 17.47 | 3,031,853 | +0.02(+0.14%) |
Apr 18, 2019 | 17.42 | 17.46 | 17.42 | 17.45 | 7,693,146 | +0.03(+0.17%) |
Apr 17, 2019 | 17.43 | 17.44 | 17.41 | 17.42 | 4,943,645 | +0.00(+0.00%) |
Apr 16, 2019 | 17.43 | 17.44 | 17.42 | 17.42 | 6,850,778 | +0.00(+0.00%) |
Apr 15, 2019 | 17.41 | 17.43 | 17.40 | 17.42 | 6,190,833 | +0.01(+0.04%) |
Apr 12, 2019 | 17.44 | 17.44 | 17.40 | 17.41 | 2,811,683 | -0.02(-0.09%) |
Apr 11, 2019 | 17.40 | 17.43 | 17.37 | 17.43 | 4,501,694 | +0.04(+0.22%) |
Apr 10, 2019 | 17.37 | 17.42 | 17.37 | 17.39 | 11,303,413 | +0.02(+0.13%) |
Apr 09, 2019 | 17.34 | 17.37 | 17.34 | 17.36 | 5,449,823 | +0.01(+0.04%) |
Apr 08, 2019 | 17.35 | 17.36 | 17.34 | 17.36 | 4,349,488 | +0.02(+0.09%) |
Apr 05, 2019 | 17.34 | 17.37 | 17.32 | 17.34 | 9,978,865 | +0.04(+0.22%) |
Apr 04, 2019 | 17.30 | 17.33 | 17.29 | 17.30 | 13,963,185 | +0.05(+0.31%) |
Apr 03, 2019 | 17.27 | 17.28 | 17.25 | 17.25 | 11,150,895 | +0.01(+0.04%) |
Apr 02, 2019 | 17.24 | 17.26 | 17.22 | 17.24 | 11,213,858 | +0.04(+0.22%) |
Apr 01, 2019 | 17.21 | 17.25 | 17.20 | 17.20 | 15,331,641 | +0.00(+0.00%) |
Mar 29, 2019 | 17.15 | 17.20 | 17.14 | 17.20 | 10,189,277 | +0.08(+0.49%) |
Mar 28, 2019 | 17.14 | 17.16 | 17.12 | 17.12 | 14,096,661 | -0.01(-0.04%) |
Mar 27, 2019 | 17.15 | 17.16 | 17.11 | 17.13 | 16,820,104 | -0.01(-0.04%) |
Mar 26, 2019 | 17.13 | 17.14 | 17.09 | 17.14 | 14,432,211 | +0.01(+0.04%) |
Mar 25, 2019 | 17.05 | 17.13 | 17.03 | 17.13 | 18,724,688 | +0.07(+0.40%) |
Mar 22, 2019 | 17.19 | 17.20 | 17.06 | 17.06 | 14,598,068 | -0.15(-0.88%) |
Mar 21, 2019 | 17.24 | 17.26 | 17.19 | 17.21 | 11,816,427 | -0.05(-0.31%) |
Mar 20, 2019 | 17.23 | 17.27 | 17.21 | 17.27 | 4,311,383 | +0.03(+0.18%) |
Mar 19, 2019 | 17.24 | 17.26 | 17.23 | 17.24 | 2,179,604 | +0.01(+0.04%) |
Mar 18, 2019 | 17.24 | 17.27 | 17.22 | 17.23 | 6,557,627 | -0.03(-0.15%) |
Mar 15, 2019 | 17.25 | 17.27 | 17.24 | 17.25 | 5,508,479 | +0.01(+0.04%) |
Mar 14, 2019 | 17.25 | 17.27 | 17.25 | 17.25 | 4,695,306 | -0.02(-0.13%) |
Mar 13, 2019 | 17.21 | 17.27 | 17.21 | 17.27 | 7,912,750 | +0.05(+0.31%) |
Mar 12, 2019 | 17.19 | 17.25 | 17.19 | 17.22 | 6,981,275 | +0.02(+0.09%) |
Mar 11, 2019 | 17.20 | 17.20 | 17.19 | 17.20 | 2,521,766 | +0.00(+0.00%) |
Mar 08, 2019 | 17.20 | 17.20 | 17.16 | 17.20 | 4,974,988 | -0.02(-0.13%) |
Mar 07, 2019 | 17.23 | 17.23 | 17.19 | 17.22 | 8,594,755 | -0.02(-0.13%) |
Mar 06, 2019 | 17.27 | 17.28 | 17.22 | 17.25 | 24,254,364 | -0.04(-0.22%) |
Mar 05, 2019 | 17.28 | 17.29 | 17.26 | 17.28 | 15,472,459 | -0.01(-0.04%) |
Mar 04, 2019 | 17.27 | 17.29 | 17.25 | 17.29 | 8,545,547 | +0.02(+0.13%) |
Mar 01, 2019 | 17.28 | 17.29 | 17.24 | 17.27 | 13,209,837 | +0.01(+0.04%) |
Feb 28, 2019 | 17.31 | 17.33 | 17.25 | 17.26 | 9,352,162 | -0.03(-0.18%) |
Feb 27, 2019 | 17.28 | 17.31 | 17.27 | 17.29 | 7,522,414 | +0.02(+0.09%) |
Feb 26, 2019 | 17.25 | 17.28 | 17.24 | 17.28 | 7,952,589 | +0.03(+0.18%) |
Feb 25, 2019 | 17.24 | 17.27 | 17.24 | 17.25 | 6,813,300 | +0.02(+0.09%) |
Feb 22, 2019 | 17.18 | 17.24 | 17.18 | 17.23 | 14,201,269 | +0.07(+0.40%) |
Feb 21, 2019 | 17.15 | 17.18 | 17.15 | 17.16 | 8,647,253 | +0.02(+0.09%) |
Feb 20, 2019 | 17.13 | 17.16 | 17.13 | 17.15 | 7,882,990 | +0.01(+0.04%) |
Feb 19, 2019 | 17.11 | 17.14 | 17.10 | 17.14 | 8,054,833 | +0.04(+0.24%) |
Feb 15, 2019 | 17.05 | 17.11 | 17.05 | 17.10 | 4,204,823 | +0.05(+0.27%) |
Feb 14, 2019 | 17.05 | 17.07 | 17.03 | 17.05 | 4,539,368 | +0.02(+0.09%) |
Feb 13, 2019 | 17.03 | 17.05 | 17.02 | 17.04 | 2,784,026 | +0.01(+0.04%) |
Feb 12, 2019 | 17.00 | 17.05 | 17.00 | 17.03 | 11,540,305 | +0.05(+0.27%) |
Feb 11, 2019 | 17.05 | 17.05 | 16.99 | 16.99 | 7,206,682 | -0.03(-0.18%) |
Feb 08, 2019 | 17.03 | 17.05 | 17.01 | 17.02 | 9,876,514 | -0.01(-0.04%) |
Feb 07, 2019 | 17.05 | 17.07 | 17.02 | 17.02 | 12,952,520 | -0.04(-0.22%) |
Feb 06, 2019 | 17.02 | 17.06 | 17.01 | 17.06 | 3,870,158 | +0.05(+0.31%) |
Feb 05, 2019 | 16.93 | 17.02 | 16.93 | 17.01 | 8,459,084 | +0.06(+0.36%) |
Feb 04, 2019 | 16.95 | 16.96 | 16.92 | 16.95 | 5,402,273 | +0.02(+0.09%) |
Feb 01, 2019 | 16.91 | 16.95 | 16.90 | 16.93 | 6,107,148 | +0.02(+0.09%) |
Jan 31, 2019 | 16.94 | 16.98 | 16.92 | 16.92 | 9,304,163 | -0.02(-0.09%) |
Jan 30, 2019 | 16.92 | 16.96 | 16.90 | 16.93 | 7,178,340 | +0.02(+0.13%) |
Jan 29, 2019 | 16.90 | 16.92 | 16.88 | 16.91 | 4,207,009 | +0.00(+0.00%) |
Jan 28, 2019 | 16.90 | 16.92 | 16.89 | 16.91 | 5,700,157 | +0.00(+0.00%) |
Jan 25, 2019 | 16.91 | 16.96 | 16.90 | 16.91 | 7,134,313 | +0.00(+0.00%) |
Jan 24, 2019 | 16.93 | 16.94 | 16.90 | 16.91 | 4,610,282 | -0.01(-0.04%) |
Jan 23, 2019 | 16.92 | 16.94 | 16.89 | 16.92 | 7,897,502 | +0.02(+0.09%) |
Jan 22, 2019 | 16.93 | 16.94 | 16.87 | 16.90 | 12,102,540 | -0.03(-0.17%) |
Jan 18, 2019 | 16.92 | 16.95 | 16.92 | 16.93 | 7,850,590 | +0.02(+0.09%) |
Jan 17, 2019 | 16.87 | 16.95 | 16.87 | 16.92 | 10,456,143 | +0.04(+0.27%) |
Jan 16, 2019 | 16.85 | 16.96 | 16.83 | 16.87 | 10,739,868 | +0.05(+0.27%) |
Jan 15, 2019 | 16.86 | 16.87 | 16.81 | 16.83 | 7,903,255 | -0.01(-0.04%) |
Jan 14, 2019 | 16.86 | 16.89 | 16.81 | 16.83 | 11,231,480 | -0.07(-0.40%) |
Jan 11, 2019 | 16.93 | 16.94 | 16.86 | 16.90 | 14,144,940 | -0.05(-0.31%) |
Jan 10, 2019 | 16.93 | 16.98 | 16.89 | 16.95 | 15,425,530 | +0.01(+0.04%) |
Jan 09, 2019 | 17.04 | 17.04 | 16.94 | 16.95 | 20,264,672 | -0.07(-0.40%) |
Jan 08, 2019 | 17.00 | 17.06 | 16.97 | 17.01 | 23,303,822 | +0.06(+0.35%) |
Jan 07, 2019 | 16.83 | 17.01 | 16.80 | 16.95 | 21,154,834 | +0.18(+1.07%) |
Jan 04, 2019 | 16.53 | 16.83 | 16.50 | 16.77 | 35,694,576 | +0.28(+1.68%) |
Jan 03, 2019 | 16.38 | 16.53 | 16.38 | 16.50 | 17,276,372 | +0.10(+0.60%) |
Jan 02, 2019 | 16.33 | 16.43 | 16.32 | 16.40 | 18,055,056 | +0.04(+0.28%) |
Dec 31, 2018 | 16.37 | 16.38 | 16.29 | 16.35 | 13,342,781 | -0.02(-0.14%) |
Dec 28, 2018 | 16.41 | 16.46 | 16.38 | 16.38 | 13,869,385 | +0.00(+0.00%) |
Dec 27, 2018 | 16.39 | 16.44 | 16.33 | 16.38 | 14,637,961 | -0.10(-0.59%) |
Dec 26, 2018 | 16.25 | 16.49 | 16.23 | 16.47 | 20,934,234 | +0.26(+1.62%) |
Dec 24, 2018 | 16.38 | 16.38 | 16.21 | 16.21 | 9,450,515 | -0.13(-0.82%) |
Dec 21, 2018 | 16.35 | 16.43 | 16.28 | 16.34 | 28,920,288 | -0.02(-0.14%) |
Dec 20, 2018 | 16.45 | 16.46 | 16.31 | 16.37 | 25,678,346 | -0.10(-0.59%) |
Dec 19, 2018 | 16.55 | 16.58 | 16.43 | 16.46 | 15,360,359 | -0.10(-0.59%) |
Dec 18, 2018 | 16.59 | 16.61 | 16.55 | 16.56 | 14,894,169 | -0.03(-0.18%) |
Dec 17, 2018 | 16.70 | 16.70 | 16.59 | 16.59 | 14,685,426 | -0.10(-0.58%) |
Dec 14, 2018 | 16.72 | 16.74 | 16.68 | 16.69 | 11,617,178 | -0.04(-0.22%) |
Dec 13, 2018 | 16.67 | 16.74 | 16.64 | 16.72 | 11,851,949 | +0.06(+0.36%) |
Dec 12, 2018 | 16.69 | 16.72 | 16.67 | 16.67 | 9,795,280 | -0.02(-0.13%) |
Dec 11, 2018 | 16.72 | 16.75 | 16.31 | 16.69 | 16,758,469 | -0.05(-0.31%) |
Dec 10, 2018 | 16.75 | 16.79 | 16.72 | 16.74 | 20,000,806 | -0.02(-0.13%) |
Dec 07, 2018 | 16.87 | 16.87 | 16.74 | 16.76 | 19,233,720 | -0.13(-0.79%) |
Dec 06, 2018 | 16.91 | 16.91 | 16.81 | 16.90 | 22,722,954 | -0.04(-0.22%) |
Dec 04, 2018 | 16.96 | 16.96 | 16.90 | 16.93 | 19,560,136 | -0.03(-0.18%) |
Dec 03, 2018 | 16.92 | 16.96 | 16.91 | 16.96 | 15,644,142 | +0.06(+0.35%) |
Nov 30, 2018 | 16.87 | 16.91 | 16.87 | 16.90 | 8,085,991 | +0.01(+0.09%) |
Nov 29, 2018 | 16.89 | 16.92 | 16.87 | 16.89 | 8,198,043 | -0.03(-0.18%) |
Nov 28, 2018 | 16.88 | 16.92 | 16.85 | 16.92 | 22,808,260 | +0.02(+0.09%) |
Nov 27, 2018 | 16.91 | 16.94 | 16.87 | 16.90 | 8,788,482 | -0.03(-0.18%) |
Nov 26, 2018 | 16.88 | 16.93 | 16.88 | 16.93 | 11,668,701 | +0.04(+0.27%) |
Nov 23, 2018 | 16.89 | 16.93 | 16.88 | 16.89 | 4,835,374 | -0.01(-0.04%) |
Nov 21, 2018 | 16.90 | 16.90 | 16.90 | 0 | -0.04(-0.26%) | |
Nov 20, 2018 | 16.96 | 16.97 | 16.93 | 16.94 | 38,593,836 | -0.04(-0.22%) |
Nov 19, 2018 | 17.02 | 17.03 | 16.97 | 16.98 | 13,413,567 | -0.04(-0.24%) |
Nov 16, 2018 | 17.05 | 17.06 | 17.01 | 17.02 | 20,442,196 | -0.04(-0.22%) |
Nov 15, 2018 | 17.07 | 17.07 | 17.03 | 17.06 | 17,406,056 | -0.02(-0.13%) |
Nov 14, 2018 | 17.10 | 17.10 | 17.07 | 17.08 | 16,777,818 | -0.01(-0.04%) |
Nov 13, 2018 | 17.10 | 17.12 | 17.09 | 17.09 | 18,103,906 | -0.02(-0.13%) |
Nov 12, 2018 | 17.12 | 17.15 | 17.09 | 17.11 | 6,245,741 | -0.03(-0.17%) |
Nov 09, 2018 | 17.15 | 17.15 | 17.11 | 17.14 | 3,745,361 | +0.00(+0.00%) |
Nov 08, 2018 | 17.17 | 17.18 | 17.14 | 17.14 | 11,694,697 | -0.04(-0.26%) |
Nov 07, 2018 | 17.15 | 17.18 | 17.15 | 17.18 | 15,630,714 | +0.03(+0.17%) |
Nov 06, 2018 | 17.15 | 17.15 | 17.14 | 17.15 | 10,863,581 | -0.01(-0.04%) |
Nov 05, 2018 | 17.12 | 17.16 | 17.12 | 17.16 | 17,106,950 | +0.04(+0.22%) |
Nov 02, 2018 | 17.14 | 17.14 | 17.10 | 17.12 | 4,376,943 | +0.01(+0.04%) |
Nov 01, 2018 | 17.11 | 17.13 | 17.10 | 17.12 | 10,411,788 | +0.01(+0.09%) |
Oct 31, 2018 | 17.12 | 17.12 | 17.10 | 17.10 | 4,959,018 | -0.02(-0.13%) |
Oct 30, 2018 | 17.10 | 17.13 | 17.09 | 17.12 | 8,239,357 | +0.02(+0.13%) |
Oct 29, 2018 | 17.12 | 17.12 | 17.10 | 17.10 | 6,678,293 | +0.01(+0.09%) |
Oct 26, 2018 | 17.11 | 17.11 | 17.07 | 17.09 | 15,496,102 | -0.04(-0.22%) |
Oct 25, 2018 | 17.11 | 17.12 | 17.11 | 17.12 | 14,638,501 | +0.02(+0.13%) |
Oct 24, 2018 | 17.15 | 17.16 | 17.10 | 17.10 | 12,028,937 | -0.04(-0.26%) |
Oct 23, 2018 | 17.15 | 17.15 | 17.13 | 17.15 | 10,723,497 | -0.01(-0.09%) |
Oct 22, 2018 | 17.17 | 17.18 | 17.15 | 17.16 | 6,283,007 | +0.02(+0.13%) |
Oct 19, 2018 | 17.16 | 17.16 | 17.14 | 17.14 | 12,042,661 | +0.00(+0.00%) |
Oct 18, 2018 | 17.16 | 17.17 | 17.14 | 17.14 | 10,688,586 | -0.02(-0.13%) |
Oct 17, 2018 | 17.17 | 17.18 | 17.16 | 17.16 | 5,058,919 | -0.01(-0.04%) |
Oct 16, 2018 | 17.15 | 17.17 | 17.14 | 17.17 | 9,964,288 | +0.03(+0.17%) |
Oct 15, 2018 | 17.13 | 17.15 | 17.13 | 17.14 | 5,148,525 | +0.02(+0.13%) |
Oct 12, 2018 | 17.12 | 17.15 | 17.12 | 17.12 | 9,379,806 | +0.02(+0.13%) |
Oct 11, 2018 | 17.14 | 17.15 | 17.09 | 17.09 | 17,948,438 | -0.04(-0.22%) |
Oct 10, 2018 | 17.17 | 17.17 | 17.13 | 17.13 | 7,538,951 | -0.02(-0.13%) |
Oct 09, 2018 | 17.16 | 17.17 | 17.15 | 17.15 | 2,506,199 | -0.01(-0.09%) |
Oct 08, 2018 | 17.18 | 17.18 | 17.16 | 17.17 | 1,066,112 | -0.01(-0.04%) |
Oct 05, 2018 | 17.18 | 17.19 | 17.15 | 17.18 | 9,349,697 | +0.00(+0.00%) |
Oct 04, 2018 | 17.18 | 17.18 | 17.15 | 17.18 | 11,079,109 | +0.00(+0.00%) |
Oct 03, 2018 | 17.18 | 17.18 | 17.16 | 17.18 | 12,463,538 | -0.01(-0.09%) |
Oct 02, 2018 | 17.18 | 17.19 | 17.17 | 17.19 | 19,884,218 | +0.01(+0.09%) |