Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.35 | 19.35 | 19.21 | 19.21 | 2,003 | -0.13(-0.69%) |
Apr 27, 2018 | 19.38 | 19.38 | 19.26 | 19.34 | 1,506 | -0.05(-0.23%) |
Apr 26, 2018 | 19.35 | 19.38 | 19.33 | 19.38 | 1,301 | +0.08(+0.43%) |
Apr 25, 2018 | 19.21 | 19.30 | 19.21 | 19.30 | 1,371 | +0.04(+0.22%) |
Apr 24, 2018 | 19.50 | 19.50 | 19.26 | 19.26 | 1,715 | -0.19(-1.00%) |
Apr 23, 2018 | 19.40 | 19.50 | 19.40 | 19.45 | 2,156 | +0.03(+0.14%) |
Apr 20, 2018 | 19.44 | 19.44 | 19.40 | 19.43 | 4,022 | -0.10(-0.52%) |
Apr 19, 2018 | 19.52 | 19.53 | 19.51 | 19.53 | 1,652 | -0.12(-0.60%) |
Apr 18, 2018 | 19.66 | 19.68 | 19.65 | 19.65 | 3,333 | +0.05(+0.24%) |
Apr 17, 2018 | 19.64 | 19.64 | 19.58 | 19.60 | 3,839 | +0.08(+0.40%) |
Apr 16, 2018 | 19.55 | 19.55 | 19.52 | 19.52 | 1,281 | +0.20(+1.05%) |
Apr 13, 2018 | 19.38 | 19.39 | 19.32 | 19.32 | 3,876 | -0.12(-0.63%) |
Apr 12, 2018 | 19.41 | 19.44 | 19.41 | 19.44 | 1,536 | +0.15(+0.78%) |
Apr 11, 2018 | 19.29 | 19.31 | 19.25 | 19.29 | 1,589 | -0.03(-0.14%) |
Apr 10, 2018 | 19.22 | 19.32 | 19.22 | 19.32 | 1,464 | +0.10(+0.50%) |
Apr 09, 2018 | 19.18 | 19.25 | 19.18 | 19.22 | 2,939 | +0.20(+1.07%) |
Apr 06, 2018 | 19.42 | 19.42 | 19.02 | 19.02 | 1,625 | -0.39(-2.00%) |
Apr 05, 2018 | 19.33 | 19.45 | 19.33 | 19.41 | 2,701 | +0.32(+1.66%) |
Apr 04, 2018 | 19.10 | 19.10 | 19.09 | 19.09 | 704 | -0.08(-0.43%) |
Apr 03, 2018 | 19.05 | 19.20 | 19.02 | 19.17 | 3,300 | +0.22(+1.14%) |
Apr 02, 2018 | 19.02 | 19.02 | 18.80 | 18.96 | 25,973 | -0.42(-2.14%) |
Mar 29, 2018 | 19.37 | 19.37 | 19.37 | 0 | +0.16(+0.82%) | |
Mar 27, 2018 | 19.21 | 19.21 | 19.21 | 34 | -0.10(-0.50%) | |
Mar 26, 2018 | 19.15 | 19.31 | 19.15 | 19.31 | 1,505 | -0.03(-0.14%) |
Mar 23, 2018 | 19.22 | 19.34 | 19.22 | 19.34 | 5,736 | -0.05(-0.27%) |
Mar 22, 2018 | 19.59 | 19.59 | 19.39 | 19.39 | 1,413 | -0.40(-2.02%) |
Mar 21, 2018 | 19.78 | 19.79 | 19.78 | 19.79 | 759 | +0.17(+0.89%) |
Mar 19, 2018 | 19.61 | 19.61 | 19.61 | 95 | -0.18(-0.93%) | |
Mar 16, 2018 | 19.78 | 19.83 | 19.77 | 19.80 | 6,321 | +0.07(+0.36%) |
Mar 15, 2018 | 19.83 | 19.83 | 19.73 | 19.73 | 1,077 | -0.08(-0.40%) |
Mar 14, 2018 | 19.90 | 19.90 | 19.72 | 19.81 | 2,585 | -0.09(-0.44%) |
Mar 13, 2018 | 19.97 | 19.97 | 19.90 | 19.90 | 2,363 | -0.04(-0.22%) |
Mar 12, 2018 | 19.93 | 19.94 | 19.90 | 19.94 | 1,598 | +0.00(+0.00%) |
Mar 09, 2018 | 19.88 | 19.94 | 19.88 | 19.94 | 1,946 | +0.24(+1.21%) |
Mar 08, 2018 | 19.72 | 19.72 | 19.68 | 19.70 | 564 | +0.04(+0.22%) |
Mar 07, 2018 | 19.66 | 19.66 | 19.66 | 19.66 | 739 | -0.02(-0.09%) |
Mar 06, 2018 | 19.64 | 19.68 | 19.56 | 19.68 | 2,087 | +0.10(+0.49%) |
Mar 05, 2018 | 19.58 | 19.58 | 19.58 | 19.58 | 3,130 | +0.22(+1.16%) |
Mar 01, 2018 | 19.35 | 19.35 | 19.35 | 153 | -0.20(-1.02%) | |
Feb 28, 2018 | 19.65 | 19.65 | 19.59 | 19.55 | 1,979 | -0.16(-0.79%) |
Feb 27, 2018 | 19.77 | 19.77 | 19.69 | 19.71 | 1,579 | -0.07(-0.34%) |
Feb 26, 2018 | 19.68 | 19.80 | 19.68 | 19.78 | 2,154 | +0.25(+1.29%) |
Feb 22, 2018 | 19.53 | 19.53 | 19.53 | 344 | -0.21(-1.07%) | |
Feb 21, 2018 | 19.68 | 19.74 | 19.68 | 19.74 | 2,434 | +0.05(+0.25%) |
Feb 20, 2018 | 19.69 | 19.69 | 19.69 | 19.69 | 586 | -0.03(-0.13%) |
Feb 16, 2018 | 19.72 | 19.72 | 19.72 | 0 | +0.03(+0.14%) | |
Feb 15, 2018 | 19.69 | 19.69 | 19.69 | 19.69 | 419 | +0.33(+1.70%) |
Feb 14, 2018 | 19.36 | 19.36 | 19.36 | 19.36 | 657 | -0.01(-0.03%) |
Feb 13, 2018 | 19.40 | 19.41 | 19.33 | 19.36 | 4,409 | -0.05(-0.25%) |
Feb 12, 2018 | 19.27 | 19.41 | 19.27 | 19.41 | 3,045 | +0.57(+3.05%) |
Feb 09, 2018 | 19.21 | 19.25 | 18.84 | 18.84 | 13,582 | -0.50(-2.60%) |
Feb 08, 2018 | 19.47 | 19.47 | 19.34 | 19.34 | 2,071 | -0.34(-1.72%) |
Feb 07, 2018 | 19.77 | 19.62 | 19.68 | 2,587 | +0.06(+0.31%) | |
Feb 06, 2018 | 19.54 | 19.65 | 19.35 | 19.62 | 10,437 | -0.08(-0.42%) |
Feb 05, 2018 | 19.90 | 20.00 | 19.70 | 19.70 | 9,080 | -0.31(-1.54%) |
Feb 02, 2018 | 20.22 | 20.22 | 20.01 | 20.01 | 6,201 | -0.35(-1.70%) |
Feb 01, 2018 | 20.36 | 20.43 | 20.35 | 20.36 | 2,411 | -0.03(-0.14%) |
Jan 31, 2018 | 20.38 | 20.42 | 20.36 | 20.38 | 4,970 | -0.01(-0.03%) |
Jan 30, 2018 | 20.43 | 20.43 | 20.43 | 20.39 | 1,825 | -0.22(-1.06%) |
Jan 29, 2018 | 20.55 | 20.61 | 20.51 | 20.61 | 1,568 | -0.06(-0.31%) |
Jan 26, 2018 | 20.56 | 20.68 | 20.56 | 20.67 | 15,157 | +0.16(+0.78%) |
Jan 25, 2018 | 20.71 | 20.71 | 20.50 | 20.51 | 8,990 | -0.10(-0.47%) |
Jan 24, 2018 | 20.67 | 20.67 | 20.61 | 20.61 | 2,237 | -0.12(-0.59%) |
Jan 23, 2018 | 20.71 | 20.74 | 20.65 | 20.73 | 17,548 | +0.09(+0.43%) |
Jan 22, 2018 | 20.61 | 20.66 | 20.61 | 20.64 | 3,736 | +0.10(+0.50%) |
Jan 19, 2018 | 20.51 | 20.55 | 20.51 | 20.54 | 2,035 | +0.04(+0.20%) |
Jan 18, 2018 | 20.51 | 20.51 | 20.46 | 20.50 | 5,107 | -0.01(-0.05%) |
Jan 17, 2018 | 20.47 | 20.53 | 20.47 | 20.51 | 1,125 | +0.15(+0.73%) |
Jan 16, 2018 | 20.52 | 20.52 | 20.36 | 20.36 | 12,672 | -0.03(-0.12%) |
Jan 12, 2018 | 20.39 | 20.39 | 20.39 | 0 | +0.01(+0.04%) | |
Jan 11, 2018 | 20.38 | 20.27 | 20.38 | 1,125 | +0.11(+0.52%) | |
Jan 10, 2018 | 20.27 | 20.20 | 20.27 | 18,049 | -0.07(-0.34%) | |
Jan 09, 2018 | 20.30 | 20.36 | 20.30 | 20.34 | 2,225 | +0.04(+0.18%) |
Jan 08, 2018 | 20.26 | 20.31 | 20.25 | 20.31 | 24,926 | +0.09(+0.47%) |
Jan 05, 2018 | 20.19 | 20.21 | 20.18 | 20.21 | 9,359 | +0.02(+0.09%) |
Jan 04, 2018 | 20.18 | 20.21 | 20.18 | 20.19 | 26,298 | +0.00(+0.00%) |
Jan 03, 2018 | 20.26 | 20.26 | 20.19 | 20.19 | 10,234 | -0.02(-0.08%) |
Jan 02, 2018 | 20.21 | 20.21 | 20.21 | 20.21 | 514 | +0.03(+0.16%) |
Dec 29, 2017 | 20.18 | 20.18 | 20.18 | 0 | -0.01(-0.03%) | |
Dec 28, 2017 | 20.17 | 20.18 | 20.16 | 20.18 | 1,424 | +0.01(+0.03%) |
Dec 27, 2017 | 20.12 | 20.18 | 20.12 | 20.18 | 890 | +0.06(+0.30%) |
Dec 26, 2017 | 20.10 | 20.16 | 20.10 | 20.12 | 4,522 | +0.03(+0.17%) |
Dec 22, 2017 | 20.13 | 20.13 | 20.08 | 20.08 | 1,818 | -0.08(-0.38%) |
Dec 21, 2017 | 20.17 | 20.20 | 20.16 | 20.16 | 5,082 | +0.05(+0.24%) |
Dec 20, 2017 | 20.18 | 20.18 | 20.04 | 20.11 | 9,402 | +0.07(+0.37%) |
Dec 19, 2017 | 20.07 | 20.07 | 20.02 | 20.04 | 3,320 | -0.02(-0.11%) |
Dec 18, 2017 | 20.09 | 20.10 | 20.06 | 20.06 | 14,394 | +0.05(+0.26%) |
Dec 15, 2017 | 19.98 | 20.00 | 19.98 | 20.01 | 1,613 | +0.13(+0.65%) |
Dec 14, 2017 | 19.92 | 19.94 | 19.88 | 19.88 | 7,533 | -0.07(-0.35%) |
Dec 13, 2017 | 19.98 | 19.98 | 19.95 | 19.95 | 2,649 | +0.02(+0.10%) |
Dec 12, 2017 | 19.97 | 19.97 | 19.93 | 19.93 | 3,119 | -0.02(-0.10%) |
Dec 11, 2017 | 19.94 | 19.95 | 19.93 | 19.95 | 1,452 | +0.02(+0.10%) |
Dec 08, 2017 | 19.92 | 19.93 | 19.91 | 19.93 | 3,850 | +0.08(+0.42%) |
Dec 07, 2017 | 19.87 | 19.88 | 19.84 | 19.84 | 3,007 | +0.01(+0.04%) |
Dec 06, 2017 | 19.88 | 19.88 | 19.79 | 19.84 | 6,352 | -0.00(-0.02%) |
Dec 05, 2017 | 19.88 | 19.88 | 19.84 | 19.84 | 1,100 | +0.03(+0.13%) |
Dec 04, 2017 | 19.85 | 19.81 | 19.81 | 26,436 | -0.03(-0.17%) | |
Dec 01, 2017 | 19.81 | 19.86 | 19.74 | 19.85 | 7,327 | -0.07(-0.35%) |
Nov 30, 2017 | 19.88 | 19.95 | 19.86 | 19.92 | 15,395 | +0.09(+0.48%) |
Nov 29, 2017 | 19.88 | 19.88 | 19.82 | 19.82 | 8,651 | -0.05(-0.23%) |
Nov 28, 2017 | 19.83 | 19.87 | 19.83 | 19.87 | 1,673 | +0.11(+0.53%) |
Nov 27, 2017 | 19.77 | 19.77 | 19.77 | 19.77 | 431 | -0.05(-0.25%) |
Nov 24, 2017 | 19.81 | 19.81 | 19.81 | 19.81 | 189 | +0.01(+0.04%) |
Nov 22, 2017 | 19.84 | 19.84 | 19.79 | 19.81 | 1,830 | +0.09(+0.45%) |
Nov 20, 2017 | 19.72 | 19.72 | 19.72 | 63 | +0.09(+0.43%) | |
Nov 17, 2017 | 19.63 | 19.63 | 19.63 | 19.63 | 1,222 | -0.03(-0.14%) |
Nov 16, 2017 | 19.67 | 19.67 | 19.66 | 19.66 | 699 | +0.09(+0.47%) |
Nov 15, 2017 | 19.59 | 19.59 | 19.57 | 19.57 | 1,701 | -0.05(-0.27%) |
Nov 13, 2017 | 19.62 | 19.62 | 19.62 | 183 | +0.05(+0.27%) | |
Nov 10, 2017 | 19.56 | 19.57 | 19.56 | 19.57 | 436 | +0.00(+0.00%) |
Nov 09, 2017 | 19.57 | 19.64 | 19.53 | 19.57 | 7,009 | -0.04(-0.22%) |
Nov 08, 2017 | 19.63 | 19.63 | 19.59 | 19.61 | 3,046 | -0.04(-0.22%) |
Nov 07, 2017 | 19.66 | 19.66 | 19.66 | 19.66 | 497 | +0.00(+0.00%) |
Nov 06, 2017 | 19.60 | 19.66 | 19.60 | 19.66 | 1,188 | +0.07(+0.36%) |
Nov 03, 2017 | 19.61 | 19.61 | 19.59 | 19.59 | 910 | -0.04(-0.22%) |
Nov 02, 2017 | 19.64 | 19.65 | 19.63 | 19.63 | 7,048 | -0.05(-0.24%) |
Nov 01, 2017 | 19.68 | 19.68 | 19.68 | 19.68 | 383 | +0.02(+0.10%) |
Oct 31, 2017 | 19.64 | 19.66 | 19.64 | 19.66 | 661 | +0.09(+0.47%) |
Oct 30, 2017 | 19.64 | 19.64 | 19.55 | 19.56 | 2,476 | +0.00(+0.02%) |
Oct 26, 2017 | 19.56 | 19.56 | 19.56 | 540 | -0.04(-0.18%) | |
Oct 25, 2017 | 19.58 | 19.64 | 19.53 | 19.59 | 1,916 | +0.03(+0.13%) |
Oct 24, 2017 | 19.70 | 19.70 | 19.57 | 19.57 | 690 | +0.06(+0.31%) |
Oct 23, 2017 | 19.87 | 19.87 | 19.51 | 19.51 | 16,904 | -0.14(-0.71%) |
Oct 20, 2017 | 19.63 | 19.65 | 19.53 | 19.65 | 2,851 | +0.08(+0.41%) |
Oct 19, 2017 | 19.65 | 19.65 | 19.45 | 19.57 | 20,974 | +0.00(+0.00%) |
Oct 18, 2017 | 19.63 | 19.63 | 19.49 | 19.57 | 46,743 | +0.08(+0.40%) |
Oct 17, 2017 | 19.50 | 19.50 | 19.47 | 19.49 | 1,866 | -0.06(-0.31%) |
Oct 16, 2017 | 19.70 | 19.70 | 19.49 | 19.55 | 4,889 | +0.06(+0.29%) |
Oct 13, 2017 | 19.50 | 19.57 | 19.49 | 19.49 | 2,589 | +0.04(+0.23%) |
Oct 12, 2017 | 19.41 | 19.45 | 19.41 | 19.45 | 1,386 | -0.03(-0.16%) |
Oct 11, 2017 | 19.60 | 19.60 | 19.43 | 19.48 | 2,650 | +0.02(+0.11%) |
Oct 10, 2017 | 19.50 | 19.57 | 19.46 | 19.46 | 6,123 | -0.01(-0.07%) |
Oct 09, 2017 | 19.47 | 19.51 | 19.45 | 19.47 | 3,394 | -0.04(-0.20%) |
Oct 06, 2017 | 19.43 | 19.54 | 19.43 | 19.51 | 2,735 | -0.05(-0.24%) |
Oct 05, 2017 | 19.56 | 19.62 | 19.55 | 19.56 | 2,548 | -0.04(-0.20%) |
Oct 04, 2017 | 19.54 | 19.61 | 19.54 | 19.60 | 8,685 | +0.07(+0.38%) |
Oct 03, 2017 | 19.47 | 19.52 | 19.47 | 19.52 | 1,046 | +0.10(+0.54%) |
Oct 02, 2017 | 19.41 | 19.42 | 19.37 | 19.42 | 2,935 | -0.01(-0.05%) |
Sep 29, 2017 | 19.39 | 19.44 | 19.39 | 19.43 | 1,808 | +0.11(+0.55%) |
Sep 28, 2017 | 19.28 | 19.34 | 19.24 | 19.32 | 637 | +0.02(+0.08%) |
Sep 27, 2017 | 19.24 | 19.32 | 19.24 | 19.31 | 1,475 | +0.04(+0.19%) |
Sep 26, 2017 | 19.25 | 19.27 | 19.21 | 19.27 | 2,603 | +0.07(+0.36%) |
Sep 25, 2017 | 19.24 | 19.24 | 19.20 | 19.20 | 901 | -0.09(-0.49%) |
Sep 22, 2017 | 19.24 | 19.30 | 19.24 | 19.30 | 2,475 | -0.00(-0.02%) |
Sep 21, 2017 | 19.27 | 19.30 | 19.17 | 19.30 | 3,647 | +0.05(+0.27%) |
Sep 20, 2017 | 19.25 | 19.29 | 19.25 | 19.25 | 805 | -0.03(-0.15%) |
Sep 19, 2017 | 19.18 | 19.29 | 19.18 | 19.28 | 4,663 | +0.04(+0.18%) |
Sep 18, 2017 | 19.24 | 19.27 | 19.24 | 19.24 | 1,724 | +0.07(+0.34%) |
Sep 15, 2017 | 19.10 | 19.18 | 19.10 | 19.18 | 2,590 | +0.08(+0.43%) |
Sep 14, 2017 | 19.11 | 19.42 | 19.09 | 19.10 | 3,067 | -0.10(-0.54%) |
Sep 13, 2017 | 19.35 | 19.35 | 19.16 | 19.20 | 5,292 | +0.03(+0.18%) |
Sep 12, 2017 | 19.15 | 19.16 | 19.05 | 19.16 | 3,018 | +0.10(+0.50%) |
Sep 11, 2017 | 19.07 | 19.07 | 19.07 | 19.07 | 599 | +0.12(+0.64%) |
Sep 08, 2017 | 18.85 | 18.95 | 18.85 | 18.95 | 2,761 | +0.00(+0.00%) |
Sep 07, 2017 | 18.93 | 18.95 | 18.93 | 18.95 | 616 | -0.03(-0.14%) |
Sep 06, 2017 | 18.96 | 18.97 | 18.96 | 18.97 | 866 | +0.13(+0.67%) |
Sep 05, 2017 | 18.95 | 18.95 | 18.85 | 18.85 | 1,108 | -0.13(-0.68%) |
Sep 01, 2017 | 19.15 | 19.15 | 18.94 | 18.98 | 1,833 | -0.01(-0.08%) |
Aug 31, 2017 | 18.90 | 18.99 | 18.90 | 18.99 | 1,261 | +0.15(+0.79%) |
Aug 30, 2017 | 18.79 | 18.84 | 18.79 | 18.84 | 534 | +0.10(+0.55%) |
Aug 29, 2017 | 18.74 | 18.74 | 18.74 | 18.74 | 727 | +0.00(+0.02%) |
Aug 28, 2017 | 18.90 | 18.90 | 18.73 | 18.73 | 2,818 | +0.04(+0.23%) |
Aug 25, 2017 | 18.69 | 18.69 | 18.69 | 18.69 | 597 | -0.04(-0.20%) |
Aug 23, 2017 | 18.73 | 18.73 | 18.73 | 111 | -0.05(-0.28%) | |
Aug 22, 2017 | 18.65 | 18.78 | 18.65 | 18.78 | 4,029 | +0.21(+1.12%) |
Aug 21, 2017 | 18.60 | 18.60 | 18.57 | 18.57 | 2,552 | -0.09(-0.50%) |
Aug 17, 2017 | 18.67 | 18.67 | 18.67 | 316 | -0.16(-0.87%) | |
Aug 16, 2017 | 18.79 | 18.83 | 18.78 | 18.83 | 1,580 | +0.03(+0.18%) |
Aug 15, 2017 | 18.78 | 18.80 | 18.78 | 18.80 | 388 | +0.13(+0.69%) |
Aug 11, 2017 | 18.67 | 18.67 | 18.67 | 0 | -0.10(-0.55%) | |
Aug 10, 2017 | 18.77 | 18.77 | 18.77 | 18.77 | 397 | -0.03(-0.18%) |
Aug 09, 2017 | 19.00 | 19.00 | 18.78 | 18.80 | 9,817 | -0.11(-0.58%) |
Aug 07, 2017 | 18.91 | 18.91 | 18.91 | 79 | +0.06(+0.30%) | |
Aug 04, 2017 | 18.80 | 18.86 | 18.80 | 18.86 | 247 | +0.03(+0.13%) |
Aug 03, 2017 | 18.88 | 18.89 | 18.83 | 18.83 | 2,047 | -0.03(-0.14%) |
Aug 02, 2017 | 18.85 | 18.88 | 18.84 | 18.86 | 2,656 | -0.03(-0.18%) |
Aug 01, 2017 | 18.88 | 18.89 | 18.88 | 18.89 | 1,364 | +0.16(+0.87%) |
Jul 31, 2017 | 18.83 | 18.83 | 18.73 | 18.73 | 2,931 | -0.09(-0.50%) |
Jul 28, 2017 | 18.81 | 19.00 | 18.77 | 18.82 | 5,132 | +0.04(+0.23%) |
Jul 27, 2017 | 18.83 | 18.86 | 18.74 | 18.78 | 10,734 | -0.05(-0.24%) |
Jul 26, 2017 | 19.06 | 19.06 | 18.83 | 18.83 | 1,413 | +0.04(+0.20%) |
Jul 25, 2017 | 18.96 | 18.96 | 18.77 | 18.79 | 3,108 | +0.07(+0.40%) |
Jul 24, 2017 | 18.80 | 18.80 | 18.71 | 18.71 | 4,117 | -0.10(-0.54%) |
Jul 21, 2017 | 18.78 | 18.81 | 18.74 | 18.81 | 2,986 | +0.08(+0.40%) |
Jul 20, 2017 | 18.78 | 18.78 | 18.74 | 18.74 | 1,151 | +0.01(+0.07%) |
Jul 19, 2017 | 18.76 | 18.82 | 18.73 | 18.73 | 10,842 | +0.04(+0.20%) |
Jul 18, 2017 | 18.70 | 18.70 | 18.67 | 18.69 | 2,821 | -0.04(-0.20%) |
Jul 17, 2017 | 18.73 | 18.78 | 18.71 | 18.73 | 7,515 | -0.10(-0.55%) |
Jul 14, 2017 | 18.83 | 18.74 | 18.83 | 6,138 | +0.09(+0.46%) | |
Jul 13, 2017 | 18.86 | 18.86 | 18.69 | 18.74 | 2,049 | -0.02(-0.11%) |
Jul 12, 2017 | 18.74 | 18.81 | 18.73 | 18.77 | 1,763 | +0.10(+0.53%) |
Jul 10, 2017 | 18.67 | 18.67 | 18.67 | 150 | -0.02(-0.09%) | |
Jul 07, 2017 | 18.73 | 18.73 | 18.58 | 18.68 | 11,031 | +0.10(+0.56%) |
Jul 06, 2017 | 18.54 | 18.60 | 18.54 | 18.58 | 2,428 | -0.12(-0.65%) |
Jul 05, 2017 | 18.64 | 18.71 | 18.64 | 18.70 | 2,526 | -0.03(-0.18%) |
Jul 03, 2017 | 18.84 | 18.84 | 18.67 | 18.73 | 769 | +0.09(+0.51%) |
Jun 30, 2017 | 18.63 | 18.64 | 18.59 | 18.64 | 3,353 | +0.03(+0.14%) |
Jun 29, 2017 | 18.63 | 18.67 | 18.55 | 18.61 | 6,924 | -0.16(-0.83%) |
Jun 28, 2017 | 18.67 | 18.77 | 18.67 | 18.77 | 871 | +0.17(+0.93%) |
Jun 27, 2017 | 18.66 | 18.71 | 18.60 | 18.60 | 3,113 | +0.04(+0.23%) |
Jun 26, 2017 | 18.63 | 18.63 | 18.55 | 18.55 | 965 | -0.05(-0.25%) |
Jun 23, 2017 | 18.57 | 18.65 | 18.55 | 18.60 | 3,973 | -0.02(-0.12%) |
Jun 22, 2017 | 18.89 | 18.89 | 18.55 | 18.62 | 15,488 | +0.13(+0.71%) |
Jun 21, 2017 | 18.47 | 18.54 | 18.47 | 18.49 | 5,162 | -0.06(-0.32%) |
Jun 20, 2017 | 18.66 | 18.68 | 18.49 | 18.55 | 2,798 | -0.09(-0.46%) |
Jun 19, 2017 | 18.61 | 18.64 | 18.61 | 18.64 | 1,736 | +0.08(+0.42%) |
Jun 15, 2017 | 18.56 | 18.56 | 18.56 | 0 | +0.04(+0.23%) | |
Jun 14, 2017 | 18.56 | 18.56 | 18.52 | 18.52 | 446 | -0.08(-0.44%) |
Jun 13, 2017 | 18.52 | 18.62 | 18.50 | 18.60 | 8,266 | +0.11(+0.58%) |
Jun 12, 2017 | 18.60 | 18.60 | 18.46 | 18.49 | 5,323 | -0.07(-0.37%) |
Jun 09, 2017 | 18.56 | 18.63 | 18.50 | 18.56 | 3,827 | +0.02(+0.09%) |
Jun 08, 2017 | 18.49 | 18.54 | 18.41 | 18.54 | 9,428 | +0.09(+0.51%) |
Jun 07, 2017 | 18.67 | 18.67 | 18.22 | 18.45 | 12,665 | +0.20(+1.08%) |
Jun 06, 2017 | 18.22 | 18.43 | 18.22 | 18.25 | 5,246 | -0.06(-0.33%) |
Jun 05, 2017 | 18.48 | 18.48 | 18.31 | 18.31 | 1,062 | -0.21(-1.16%) |
Jun 02, 2017 | 18.53 | 18.55 | 18.43 | 18.53 | 18,504 | +0.05(+0.28%) |
Jun 01, 2017 | 18.32 | 18.55 | 18.30 | 18.47 | 3,186 | +0.40(+2.24%) |
May 31, 2017 | 19.09 | 19.09 | 18.07 | 18.07 | 1,835 | -0.14(-0.75%) |
May 30, 2017 | 18.21 | 18.22 | 18.21 | 18.21 | 944 | -0.10(-0.53%) |
May 26, 2017 | 18.59 | 18.59 | 18.25 | 18.30 | 4,728 | +0.06(+0.31%) |
May 25, 2017 | 18.11 | 18.34 | 18.11 | 18.25 | 3,259 | +0.05(+0.26%) |
May 24, 2017 | 18.27 | 18.27 | 18.20 | 18.20 | 660 | +0.10(+0.54%) |
May 23, 2017 | 18.10 | 18.10 | 18.10 | 18.10 | 238 | +0.06(+0.31%) |
May 19, 2017 | 18.04 | 18.04 | 18.04 | 1 | +0.05(+0.26%) | |
May 18, 2017 | 17.93 | 18.00 | 17.93 | 18.00 | 3,004 | -0.03(-0.19%) |
May 17, 2017 | 18.03 | 18.03 | 18.03 | 18.03 | 320 | -0.14(-0.76%) |
May 16, 2017 | 18.15 | 18.18 | 18.14 | 18.17 | 6,202 | +0.03(+0.19%) |
May 15, 2017 | 18.19 | 18.19 | 18.14 | 18.14 | 560 | +0.05(+0.27%) |
May 12, 2017 | 18.09 | 18.09 | 18.09 | 18.09 | 270 | -0.09(-0.51%) |
May 11, 2017 | 18.13 | 18.18 | 18.08 | 18.18 | 3,453 | -0.00(-0.02%) |
May 10, 2017 | 18.20 | 18.20 | 18.18 | 18.18 | 4,260 | +0.03(+0.16%) |
May 09, 2017 | 18.13 | 18.15 | 18.13 | 18.15 | 2,525 | -0.05(-0.27%) |
May 08, 2017 | 18.22 | 18.22 | 18.20 | 18.20 | 4,815 | +0.10(+0.58%) |
May 04, 2017 | 18.10 | 18.10 | 18.10 | 178 | -0.12(-0.68%) | |
May 03, 2017 | 18.17 | 18.22 | 18.16 | 18.22 | 1,069 | -0.00(-0.01%) |
May 02, 2017 | 18.15 | 18.23 | 18.14 | 18.22 | 8,432 | +0.00(+0.01%) |