Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.05 | 19.05 | 19.05 | 0 | +0.45(+2.42%) | |
Mar 28, 2018 | 18.66 | 18.66 | 18.54 | 18.60 | 14,027 | -0.01(-0.05%) |
Mar 27, 2018 | 18.75 | 18.81 | 18.60 | 18.61 | 14,154 | -0.17(-0.88%) |
Mar 26, 2018 | 18.82 | 18.88 | 18.74 | 18.78 | 29,951 | +0.04(+0.19%) |
Mar 23, 2018 | 18.70 | 18.80 | 18.53 | 18.74 | 56,923 | -0.06(-0.32%) |
Mar 22, 2018 | 18.83 | 18.83 | 18.68 | 18.80 | 25,688 | +0.02(+0.11%) |
Mar 21, 2018 | 18.78 | 18.89 | 18.74 | 18.78 | 20,175 | +0.03(+0.16%) |
Mar 20, 2018 | 18.69 | 18.82 | 18.69 | 18.75 | 14,512 | +0.06(+0.32%) |
Mar 19, 2018 | 18.91 | 18.91 | 18.69 | 18.69 | 27,898 | -0.32(-1.68%) |
Mar 16, 2018 | 18.95 | 19.04 | 18.93 | 19.01 | 12,049 | +0.08(+0.42%) |
Mar 15, 2018 | 18.94 | 19.02 | 18.86 | 18.93 | 18,955 | +0.13(+0.69%) |
Mar 14, 2018 | 19.12 | 19.14 | 18.80 | 18.80 | 56,999 | -0.33(-1.73%) |
Mar 13, 2018 | 19.06 | 19.13 | 19.02 | 19.13 | 96,352 | +0.13(+0.70%) |
Mar 12, 2018 | 18.88 | 19.00 | 18.87 | 19.00 | 52,093 | +0.08(+0.43%) |
Mar 09, 2018 | 19.03 | 19.07 | 18.85 | 18.91 | 130,790 | -0.32(-1.64%) |
Mar 08, 2018 | 19.20 | 19.35 | 19.20 | 19.23 | 49,138 | -0.02(-0.10%) |
Mar 07, 2018 | 19.25 | 19.25 | 46,040 | -0.16(-0.85%) | ||
Mar 06, 2018 | 19.46 | 19.47 | 19.34 | 19.41 | 23,992 | -0.04(-0.18%) |
Mar 05, 2018 | 19.35 | 19.46 | 19.28 | 19.45 | 36,556 | +0.12(+0.62%) |
Mar 02, 2018 | 19.41 | 19.41 | 19.24 | 19.33 | 32,777 | +0.02(+0.10%) |
Mar 01, 2018 | 19.15 | 19.31 | 19.06 | 19.31 | 51,963 | +0.19(+0.99%) |
Feb 28, 2018 | 19.15 | 19.17 | 19.11 | 19.12 | 35,394 | +0.07(+0.37%) |
Feb 27, 2018 | 19.01 | 19.13 | 19.01 | 19.05 | 29,474 | +0.08(+0.42%) |
Feb 26, 2018 | 19.12 | 19.39 | 18.97 | 18.97 | 26,017 | -0.04(-0.21%) |
Feb 23, 2018 | 18.92 | 19.03 | 18.92 | 19.01 | 11,856 | +0.08(+0.43%) |
Feb 22, 2018 | 18.97 | 19.00 | 18.91 | 18.93 | 9,781 | -0.06(-0.32%) |
Feb 21, 2018 | 18.90 | 19.04 | 18.90 | 18.99 | 21,978 | +0.15(+0.80%) |
Feb 20, 2018 | 18.93 | 19.03 | 18.83 | 18.84 | 102,930 | +0.03(+0.16%) |
Feb 16, 2018 | 18.81 | 18.81 | 18.81 | 0 | -0.06(-0.32%) | |
Feb 15, 2018 | 18.74 | 18.87 | 18.73 | 18.87 | 22,812 | +0.14(+0.72%) |
Feb 14, 2018 | 18.65 | 18.78 | 18.65 | 18.73 | 4,232 | +0.05(+0.29%) |
Feb 13, 2018 | 18.55 | 18.68 | 18.55 | 18.68 | 48,831 | +0.19(+1.03%) |
Feb 12, 2018 | 18.40 | 18.54 | 18.36 | 18.49 | 10,029 | +0.31(+1.71%) |
Feb 09, 2018 | 18.27 | 18.27 | 18.15 | 18.18 | 13,023 | -0.09(-0.49%) |
Feb 08, 2018 | 18.28 | 18.42 | 18.19 | 18.27 | 7,243 | +0.02(+0.12%) |
Feb 07, 2018 | 18.27 | 18.30 | 18.27 | 18.25 | 5,079 | -0.07(-0.39%) |
Feb 06, 2018 | 18.13 | 18.34 | 18.13 | 18.32 | 23,283 | +0.31(+1.72%) |
Feb 05, 2018 | 18.10 | 18.13 | 17.99 | 18.01 | 19,061 | -0.13(-0.72%) |
Feb 02, 2018 | 18.19 | 18.23 | 18.14 | 18.14 | 24,210 | -0.15(-0.82%) |
Feb 01, 2018 | 18.32 | 18.34 | 18.16 | 18.29 | 52,453 | -0.18(-0.95%) |
Jan 31, 2018 | 18.45 | 18.48 | 18.35 | 18.47 | 11,932 | -0.04(-0.23%) |
Jan 30, 2018 | 18.42 | 18.58 | 18.41 | 18.51 | 22,187 | +0.12(+0.65%) |
Jan 29, 2018 | 18.43 | 18.49 | 18.35 | 18.39 | 9,395 | +0.12(+0.64%) |
Jan 26, 2018 | 18.36 | 18.36 | 18.26 | 18.27 | 12,800 | -0.08(-0.44%) |
Jan 25, 2018 | 18.43 | 18.55 | 18.30 | 18.36 | 30,095 | -0.02(-0.13%) |
Jan 24, 2018 | 18.26 | 18.43 | 18.26 | 18.38 | 26,748 | +0.08(+0.43%) |
Jan 23, 2018 | 18.32 | 18.32 | 18.20 | 18.30 | 27,879 | +0.05(+0.27%) |
Jan 22, 2018 | 18.29 | 18.31 | 18.23 | 18.25 | 23,217 | +0.11(+0.60%) |
Jan 19, 2018 | 18.22 | 18.24 | 18.11 | 18.14 | 41,053 | +0.05(+0.28%) |
Jan 18, 2018 | 18.01 | 18.11 | 18.01 | 18.09 | 7,928 | +0.07(+0.39%) |
Jan 17, 2018 | 18.02 | 18.02 | 17.89 | 18.02 | 7,316 | +0.02(+0.11%) |
Jan 16, 2018 | 18.02 | 18.02 | 17.94 | 18.00 | 20,563 | +0.17(+0.97%) |
Jan 12, 2018 | 17.83 | 17.83 | 17.83 | 0 | +0.18(+1.01%) | |
Jan 11, 2018 | 17.73 | 17.79 | 17.65 | 17.65 | 27,149 | -0.06(-0.34%) |
Jan 10, 2018 | 17.67 | 17.71 | 12,636 | -0.20(-1.14%) | ||
Jan 09, 2018 | 17.87 | 17.92 | 17.87 | 17.91 | 8,551 | +0.03(+0.19%) |
Jan 08, 2018 | 18.00 | 18.00 | 17.85 | 17.88 | 7,918 | -0.13(-0.72%) |
Jan 05, 2018 | 18.00 | 18.06 | 17.97 | 18.01 | 15,747 | +0.05(+0.27%) |
Jan 04, 2018 | 17.96 | 17.98 | 17.81 | 17.96 | 8,601 | -0.06(-0.32%) |
Jan 03, 2018 | 18.00 | 18.02 | 17.95 | 18.02 | 22,446 | +0.07(+0.39%) |
Jan 02, 2018 | 18.04 | 18.04 | 17.82 | 17.95 | 15,538 | +0.07(+0.39%) |
Dec 29, 2017 | 17.88 | 17.88 | 17.88 | 0 | +0.12(+0.68%) | |
Dec 28, 2017 | 17.82 | 17.82 | 17.75 | 17.76 | 14,145 | -0.15(-0.84%) |
Dec 27, 2017 | 18.05 | 18.05 | 17.90 | 17.91 | 3,710 | -0.07(-0.39%) |
Dec 26, 2017 | 17.83 | 18.03 | 17.83 | 17.98 | 24,325 | +0.16(+0.90%) |
Dec 22, 2017 | 17.81 | 17.82 | 17.79 | 17.82 | 3,990 | +0.03(+0.17%) |
Dec 21, 2017 | 17.85 | 17.86 | 17.76 | 17.79 | 17,557 | -0.11(-0.62%) |
Dec 20, 2017 | 17.93 | 17.98 | 17.90 | 17.90 | 17,614 | -0.01(-0.06%) |
Dec 19, 2017 | 18.05 | 18.06 | 17.90 | 17.91 | 14,678 | -0.11(-0.61%) |
Dec 18, 2017 | 18.10 | 18.16 | 17.97 | 18.02 | 34,248 | -0.12(-0.65%) |
Dec 15, 2017 | 18.19 | 18.19 | 18.14 | 18.14 | 724 | -0.02(-0.12%) |
Dec 14, 2017 | 18.22 | 18.26 | 18.14 | 18.16 | 487,599 | -0.17(-0.93%) |
Dec 13, 2017 | 18.33 | 18.38 | 18.31 | 18.33 | 3,614 | -0.01(-0.03%) |
Dec 12, 2017 | 18.33 | 18.41 | 18.29 | 18.34 | 23,588 | -0.06(-0.35%) |
Dec 11, 2017 | 18.48 | 18.50 | 18.39 | 18.40 | 7,459 | -0.11(-0.60%) |
Dec 08, 2017 | 18.57 | 18.57 | 18.51 | 18.51 | 1,426 | -0.05(-0.28%) |
Dec 07, 2017 | 18.66 | 18.66 | 18.52 | 18.56 | 13,206 | -0.22(-1.16%) |
Dec 06, 2017 | 18.93 | 18.93 | 18.63 | 18.78 | 7,998 | -0.09(-0.48%) |
Dec 05, 2017 | 18.73 | 18.93 | 18.73 | 18.87 | 499,872 | +0.16(+0.86%) |
Dec 04, 2017 | 18.76 | 18.80 | 18.67 | 18.71 | 14,702 | +0.11(+0.59%) |
Dec 01, 2017 | 18.47 | 18.62 | 18.47 | 18.60 | 5,752 | +0.13(+0.70%) |
Nov 30, 2017 | 18.54 | 18.54 | 18.46 | 18.47 | 10,602 | -0.09(-0.49%) |
Nov 29, 2017 | 18.51 | 18.64 | 18.51 | 18.56 | 19,658 | -0.03(-0.17%) |
Nov 28, 2017 | 18.51 | 18.59 | 18.49 | 18.59 | 5,758 | -0.02(-0.09%) |
Nov 27, 2017 | 18.68 | 18.55 | 18.61 | 8,007 | +0.06(+0.32%) | |
Nov 24, 2017 | 18.65 | 18.65 | 18.53 | 18.55 | 6,392 | -0.08(-0.43%) |
Nov 22, 2017 | 18.66 | 18.67 | 18.60 | 18.63 | 15,970 | +0.15(+0.81%) |
Nov 21, 2017 | 18.47 | 18.52 | 18.47 | 18.48 | 2,308 | -0.02(-0.11%) |
Nov 20, 2017 | 18.50 | 18.52 | 18.41 | 18.50 | 8,265 | -0.05(-0.27%) |
Nov 17, 2017 | 18.31 | 18.57 | 18.29 | 18.55 | 34,563 | +0.31(+1.70%) |
Nov 16, 2017 | 18.23 | 18.25 | 18.17 | 18.24 | 25,279 | -0.03(-0.16%) |
Nov 15, 2017 | 18.20 | 18.27 | 18.20 | 18.27 | 1,326 | +0.12(+0.67%) |
Nov 14, 2017 | 18.27 | 18.27 | 18.13 | 18.15 | 7,210 | -0.09(-0.51%) |
Nov 13, 2017 | 18.41 | 18.49 | 18.24 | 18.24 | 505,326 | -0.22(-1.19%) |
Nov 10, 2017 | 18.49 | 18.54 | 18.46 | 18.46 | 12,327 | +0.00(+0.00%) |
Nov 09, 2017 | 18.73 | 18.77 | 18.27 | 18.46 | 70,196 | -0.21(-1.12%) |
Nov 08, 2017 | 18.68 | 18.68 | 18.63 | 18.67 | 4,524 | +0.03(+0.16%) |
Nov 07, 2017 | 18.65 | 18.66 | 18.62 | 18.64 | 7,034 | +0.04(+0.22%) |
Nov 06, 2017 | 18.53 | 18.63 | 18.49 | 18.60 | 7,046 | +0.15(+0.81%) |
Nov 03, 2017 | 18.70 | 18.70 | 18.45 | 18.45 | 4,183 | -0.22(-1.18%) |
Nov 02, 2017 | 18.61 | 18.69 | 18.61 | 18.67 | 6,730 | +0.12(+0.63%) |
Nov 01, 2017 | 18.50 | 18.60 | 18.50 | 18.55 | 16,787 | +0.11(+0.59%) |
Oct 31, 2017 | 18.46 | 18.52 | 18.42 | 18.44 | 5,077 | +0.01(+0.08%) |
Oct 30, 2017 | 18.55 | 18.42 | 18.43 | 9,223 | -0.04(-0.22%) | |
Oct 27, 2017 | 18.41 | 18.49 | 18.40 | 18.47 | 6,278 | +0.08(+0.44%) |
Oct 26, 2017 | 18.49 | 18.50 | 18.39 | 18.39 | 8,366 | -0.06(-0.33%) |
Oct 25, 2017 | 18.55 | 18.57 | 18.45 | 18.45 | 9,386 | -0.03(-0.16%) |
Oct 24, 2017 | 18.51 | 18.51 | 18.43 | 18.48 | 7,770 | -0.05(-0.27%) |
Oct 23, 2017 | 18.47 | 18.59 | 18.47 | 18.53 | 9,358 | +0.04(+0.22%) |
Oct 20, 2017 | 18.67 | 18.78 | 18.49 | 18.49 | 67,858 | -0.17(-0.91%) |
Oct 19, 2017 | 18.64 | 18.68 | 18.62 | 18.66 | 14,981 | +0.06(+0.32%) |
Oct 18, 2017 | 18.57 | 18.66 | 18.57 | 18.60 | 9,979 | -0.04(-0.21%) |
Oct 17, 2017 | 18.64 | 18.64 | 18.56 | 18.64 | 24,790 | -0.07(-0.37%) |
Oct 16, 2017 | 18.76 | 18.82 | 18.70 | 18.71 | 4,889 | -0.16(-0.85%) |
Oct 13, 2017 | 18.79 | 18.90 | 18.74 | 18.87 | 46,455 | +0.09(+0.49%) |
Oct 12, 2017 | 18.30 | 18.81 | 18.00 | 18.78 | 69,171 | +0.48(+2.61%) |
Oct 11, 2017 | 18.29 | 18.32 | 18.27 | 18.30 | 13,053 | -0.03(-0.15%) |
Oct 10, 2017 | 18.45 | 18.45 | 18.28 | 18.33 | 8,117 | +0.05(+0.26%) |
Oct 09, 2017 | 18.41 | 18.45 | 18.28 | 18.28 | 12,381 | -0.17(-0.92%) |
Oct 06, 2017 | 18.33 | 18.45 | 18.27 | 18.45 | 2,864 | +0.07(+0.38%) |
Oct 05, 2017 | 18.29 | 18.38 | 18.26 | 18.38 | 7,976 | +0.23(+1.26%) |
Oct 04, 2017 | 18.08 | 18.22 | 18.08 | 18.15 | 2,641 | +0.00(+0.01%) |
Oct 03, 2017 | 18.11 | 18.21 | 18.11 | 18.15 | 3,743 | +0.01(+0.06%) |
Oct 02, 2017 | 18.29 | 18.29 | 18.12 | 18.14 | 7,352 | -0.22(-1.20%) |
Sep 29, 2017 | 18.18 | 18.47 | 18.13 | 18.36 | 65,147 | +0.15(+0.82%) |
Sep 28, 2017 | 18.17 | 18.26 | 18.17 | 18.21 | 43,223 | -0.09(-0.49%) |
Sep 27, 2017 | 18.20 | 18.30 | 18.16 | 18.30 | 18,749 | +0.04(+0.23%) |
Sep 26, 2017 | 18.26 | 18.32 | 18.24 | 18.26 | 3,939 | -0.12(-0.66%) |
Sep 25, 2017 | 18.50 | 18.52 | 18.38 | 18.38 | 22,810 | -0.24(-1.29%) |
Sep 22, 2017 | 18.50 | 18.65 | 18.50 | 18.62 | 542,830 | +0.23(+1.25%) |
Sep 21, 2017 | 18.34 | 18.41 | 18.32 | 18.39 | 14,666 | -0.02(-0.10%) |
Sep 20, 2017 | 18.35 | 18.43 | 18.34 | 18.41 | 12,529 | +0.07(+0.40%) |
Sep 19, 2017 | 18.27 | 18.34 | 18.20 | 18.34 | 7,677 | -0.02(-0.13%) |
Sep 18, 2017 | 18.37 | 18.47 | 18.32 | 18.36 | 20,689 | -0.01(-0.05%) |
Sep 15, 2017 | 18.45 | 18.47 | 18.35 | 18.37 | 6,299 | -0.08(-0.43%) |
Sep 14, 2017 | 18.28 | 18.49 | 18.28 | 18.45 | 11,674 | +0.30(+1.65%) |
Sep 13, 2017 | 18.11 | 18.18 | 18.11 | 18.15 | 39,552 | +0.08(+0.45%) |
Sep 12, 2017 | 18.25 | 18.30 | 17.82 | 18.07 | 75,036 | -0.19(-1.05%) |
Sep 11, 2017 | 18.26 | 18.34 | 18.17 | 18.26 | 23,090 | +0.00(+0.00%) |
Sep 08, 2017 | 18.44 | 18.44 | 18.26 | 18.26 | 13,412 | -0.14(-0.75%) |
Sep 07, 2017 | 18.50 | 18.50 | 18.40 | 18.40 | 4,660 | +0.01(+0.05%) |
Sep 06, 2017 | 18.38 | 18.51 | 18.35 | 18.39 | 17,716 | +0.01(+0.06%) |
Sep 05, 2017 | 18.17 | 18.46 | 18.17 | 18.38 | 12,594 | +0.35(+1.93%) |
Sep 01, 2017 | 18.05 | 18.05 | 17.92 | 18.03 | 4,393 | +0.03(+0.17%) |
Aug 31, 2017 | 17.70 | 18.01 | 17.70 | 18.00 | 25,649 | +0.28(+1.57%) |
Aug 30, 2017 | 17.76 | 17.77 | 17.70 | 17.72 | 23,488 | -0.08(-0.44%) |
Aug 29, 2017 | 17.76 | 17.87 | 17.72 | 17.80 | 46,779 | -0.09(-0.50%) |
Aug 28, 2017 | 17.94 | 17.95 | 17.82 | 17.89 | 25,486 | -0.01(-0.06%) |
Aug 25, 2017 | 17.92 | 17.92 | 17.88 | 17.90 | 6,251 | -0.04(-0.22%) |
Aug 24, 2017 | 17.92 | 17.97 | 17.87 | 17.94 | 59,726 | +0.13(+0.74%) |
Aug 23, 2017 | 17.90 | 17.92 | 17.73 | 17.81 | 16,765 | -0.00(-0.01%) |
Aug 22, 2017 | 17.82 | 17.84 | 17.76 | 17.81 | 10,987 | +0.06(+0.31%) |
Aug 21, 2017 | 17.65 | 17.81 | 17.65 | 17.75 | 11,155 | -0.02(-0.09%) |
Aug 18, 2017 | 17.67 | 17.80 | 17.67 | 17.77 | 20,838 | +0.04(+0.23%) |
Aug 17, 2017 | 17.68 | 17.74 | 17.60 | 17.73 | 10,277 | +0.15(+0.85%) |
Aug 16, 2017 | 17.63 | 17.63 | 17.50 | 17.58 | 25,357 | +0.01(+0.06%) |
Aug 15, 2017 | 17.67 | 17.67 | 17.52 | 17.57 | 8,331 | -0.21(-1.18%) |
Aug 14, 2017 | 17.75 | 17.82 | 17.68 | 17.78 | 23,976 | -0.16(-0.89%) |
Aug 11, 2017 | 17.89 | 17.97 | 17.86 | 17.94 | 15,811 | +0.09(+0.50%) |
Aug 10, 2017 | 18.45 | 18.64 | 17.82 | 17.85 | 135,079 | -0.57(-3.09%) |
Aug 09, 2017 | 18.48 | 18.49 | 18.31 | 18.42 | 37,697 | +0.01(+0.05%) |
Aug 08, 2017 | 18.49 | 18.51 | 18.37 | 18.41 | 39,632 | +0.07(+0.40%) |
Aug 07, 2017 | 18.22 | 18.38 | 18.22 | 18.34 | 10,645 | +0.22(+1.19%) |
Aug 04, 2017 | 18.21 | 18.25 | 18.12 | 18.12 | 19,815 | -0.09(-0.49%) |
Aug 03, 2017 | 18.27 | 18.30 | 18.12 | 18.21 | 16,338 | -0.21(-1.14%) |
Aug 02, 2017 | 18.46 | 18.48 | 18.38 | 18.42 | 42,440 | +0.09(+0.49%) |
Aug 01, 2017 | 18.67 | 18.67 | 18.30 | 18.33 | 44,398 | -0.60(-3.17%) |
Jul 31, 2017 | 18.84 | 18.98 | 18.70 | 18.93 | 27,479 | -0.10(-0.53%) |
Jul 28, 2017 | 18.91 | 19.15 | 18.91 | 19.03 | 35,119 | +0.07(+0.35%) |
Jul 27, 2017 | 19.02 | 19.04 | 18.91 | 18.96 | 6,695 | +0.12(+0.66%) |
Jul 26, 2017 | 18.65 | 18.87 | 18.59 | 18.84 | 23,648 | +0.10(+0.53%) |
Jul 25, 2017 | 19.15 | 19.20 | 18.71 | 18.74 | 51,720 | -0.28(-1.47%) |
Jul 24, 2017 | 18.97 | 19.06 | 18.89 | 19.02 | 44,164 | -0.26(-1.35%) |
Jul 21, 2017 | 19.24 | 19.28 | 19.18 | 19.28 | 38,533 | -0.05(-0.26%) |
Jul 20, 2017 | 19.20 | 19.36 | 19.19 | 19.33 | 38,209 | +0.25(+1.31%) |
Jul 19, 2017 | 18.98 | 19.13 | 18.98 | 19.08 | 31,211 | +0.22(+1.17%) |
Jul 18, 2017 | 19.04 | 19.13 | 18.86 | 18.86 | 24,534 | +0.05(+0.27%) |
Jul 17, 2017 | 18.94 | 19.00 | 18.81 | 18.81 | 22,730 | -0.14(-0.74%) |
Jul 14, 2017 | 18.72 | 18.95 | 18.72 | 18.95 | 22,188 | +0.28(+1.50%) |
Jul 13, 2017 | 19.14 | 19.14 | 18.63 | 18.67 | 179,001 | -0.83(-4.26%) |
Jul 12, 2017 | 19.49 | 19.64 | 19.35 | 19.50 | 63,795 | -0.05(-0.26%) |
Jul 11, 2017 | 19.35 | 19.59 | 19.31 | 19.55 | 46,481 | +0.10(+0.51%) |
Jul 10, 2017 | 19.41 | 19.55 | 19.36 | 19.45 | 65,287 | +0.40(+2.10%) |
Jul 07, 2017 | 18.88 | 19.13 | 18.88 | 19.05 | 55,474 | +0.26(+1.38%) |
Jul 06, 2017 | 18.85 | 18.67 | 18.79 | 40,873 | +0.00(+0.00%) | |
Jul 05, 2017 | 18.60 | 18.80 | 18.54 | 18.79 | 55,400 | +0.25(+1.35%) |
Jul 03, 2017 | 18.31 | 18.67 | 18.31 | 18.54 | 76,434 | +0.49(+2.71%) |
Jun 30, 2017 | 17.67 | 18.15 | 17.62 | 18.05 | 42,098 | +0.49(+2.79%) |
Jun 29, 2017 | 17.66 | 17.74 | 17.56 | 17.56 | 6,797 | +0.05(+0.28%) |
Jun 28, 2017 | 17.47 | 17.54 | 17.47 | 17.51 | 46,899 | +0.08(+0.46%) |
Jun 27, 2017 | 17.53 | 17.57 | 17.43 | 17.43 | 38,875 | +0.04(+0.23%) |
Jun 26, 2017 | 17.38 | 17.45 | 17.35 | 17.39 | 3,590 | +0.05(+0.29%) |
Jun 23, 2017 | 17.41 | 17.45 | 17.27 | 17.34 | 20,151 | -0.06(-0.34%) |
Jun 22, 2017 | 17.61 | 17.63 | 17.36 | 17.40 | 49,361 | -0.26(-1.47%) |
Jun 21, 2017 | 17.76 | 17.79 | 17.65 | 17.66 | 10,257 | -0.21(-1.17%) |
Jun 20, 2017 | 17.94 | 17.94 | 17.80 | 17.87 | 31,108 | -0.12(-0.68%) |
Jun 19, 2017 | 18.10 | 18.11 | 17.99 | 17.99 | 8,736 | -0.03(-0.16%) |
Jun 16, 2017 | 17.94 | 18.06 | 17.87 | 18.02 | 21,319 | +0.09(+0.50%) |
Jun 15, 2017 | 17.71 | 17.95 | 17.71 | 17.93 | 9,964 | +0.10(+0.56%) |
Jun 14, 2017 | 17.87 | 17.93 | 17.83 | 17.83 | 4,946 | +0.02(+0.11%) |
Jun 13, 2017 | 17.91 | 17.96 | 17.81 | 17.81 | 17,668 | -0.02(-0.11%) |
Jun 12, 2017 | 17.92 | 17.92 | 17.78 | 17.83 | 26,692 | -0.14(-0.78%) |
Jun 09, 2017 | 17.91 | 17.97 | 17.87 | 17.97 | 43,771 | +0.08(+0.45%) |
Jun 08, 2017 | 17.95 | 17.99 | 17.88 | 17.89 | 19,265 | +0.14(+0.79%) |
Jun 07, 2017 | 17.84 | 17.90 | 17.75 | 17.75 | 36,213 | +0.01(+0.06%) |
Jun 06, 2017 | 17.75 | 17.86 | 17.70 | 17.74 | 18,564 | +0.12(+0.68%) |
Jun 05, 2017 | 17.63 | 17.73 | 17.62 | 17.62 | 15,720 | -0.04(-0.23%) |
Jun 02, 2017 | 17.58 | 17.66 | 17.54 | 17.66 | 26,625 | +0.13(+0.74%) |
Jun 01, 2017 | 17.54 | 17.54 | 17.49 | 17.53 | 10,694 | +0.02(+0.14%) |
May 31, 2017 | 17.57 | 17.57 | 17.49 | 17.51 | 16,709 | -0.02(-0.14%) |
May 30, 2017 | 17.67 | 17.67 | 17.49 | 17.53 | 38,597 | -0.12(-0.68%) |
May 26, 2017 | 17.82 | 17.82 | 17.65 | 17.65 | 15,787 | -0.15(-0.85%) |
May 25, 2017 | 17.98 | 17.99 | 17.80 | 17.80 | 50,823 | -0.19(-1.05%) |
May 24, 2017 | 18.00 | 18.02 | 17.95 | 17.99 | 10,264 | +0.00(+0.00%) |
May 23, 2017 | 18.05 | 18.12 | 17.98 | 17.99 | 18,526 | -0.12(-0.66%) |
May 22, 2017 | 18.05 | 18.17 | 18.05 | 18.11 | 67,205 | +0.09(+0.49%) |
May 19, 2017 | 18.06 | 18.06 | 18.02 | 18.02 | 14,125 | +0.09(+0.51%) |
May 18, 2017 | 18.08 | 18.08 | 17.88 | 17.93 | 27,527 | -0.36(-1.97%) |
May 17, 2017 | 18.33 | 18.36 | 18.29 | 18.29 | 27,177 | +0.01(+0.05%) |
May 16, 2017 | 18.26 | 18.32 | 18.18 | 18.28 | 11,887 | +0.10(+0.55%) |
May 15, 2017 | 18.18 | 18.30 | 18.17 | 18.18 | 9,111 | +0.01(+0.06%) |
May 12, 2017 | 18.19 | 18.23 | 18.16 | 18.17 | 9,266 | -0.06(-0.33%) |
May 11, 2017 | 18.33 | 18.35 | 18.22 | 18.23 | 13,987 | -0.03(-0.16%) |
May 10, 2017 | 18.36 | 18.52 | 18.25 | 18.26 | 33,859 | -0.09(-0.49%) |
May 09, 2017 | 18.23 | 18.35 | 18.23 | 18.35 | 15,249 | +0.16(+0.85%) |
May 08, 2017 | 18.27 | 18.27 | 18.16 | 18.20 | 15,526 | -0.09(-0.46%) |
May 05, 2017 | 18.31 | 18.46 | 18.28 | 18.28 | 20,847 | +0.01(+0.05%) |
May 04, 2017 | 18.27 | 18.34 | 18.25 | 18.27 | 34,754 | -0.10(-0.54%) |
May 03, 2017 | 18.31 | 18.38 | 18.29 | 18.37 | 34,010 | +0.08(+0.44%) |
May 02, 2017 | 18.36 | 18.36 | 18.22 | 18.29 | 17,220 | -0.01(-0.05%) |
May 01, 2017 | 18.24 | 18.35 | 18.24 | 18.30 | 17,509 | +0.23(+1.27%) |
Apr 28, 2017 | 18.00 | 18.07 | 18.00 | 18.07 | 15,093 | -0.00(-0.02%) |
Apr 27, 2017 | 18.07 | 18.14 | 18.07 | 18.07 | 18,434 | -0.03(-0.14%) |
Apr 26, 2017 | 18.16 | 18.21 | 18.06 | 18.10 | 17,905 | -0.09(-0.49%) |
Apr 25, 2017 | 18.20 | 18.25 | 18.17 | 18.19 | 11,079 | -0.09(-0.48%) |
Apr 24, 2017 | 18.31 | 18.31 | 18.26 | 18.28 | 12,603 | +0.12(+0.65%) |
Apr 21, 2017 | 18.11 | 18.17 | 18.05 | 18.16 | 12,200 | +0.08(+0.44%) |
Apr 20, 2017 | 18.25 | 18.25 | 18.05 | 18.08 | 15,772 | -0.07(-0.39%) |
Apr 19, 2017 | 18.16 | 18.23 | 18.15 | 18.15 | 7,293 | +0.01(+0.06%) |
Apr 18, 2017 | 18.16 | 18.16 | 18.01 | 18.14 | 30,693 | -0.09(-0.49%) |
Apr 17, 2017 | 18.25 | 18.27 | 18.21 | 18.23 | 12,891 | -0.08(-0.44%) |
Apr 13, 2017 | 18.27 | 18.31 | 18.22 | 18.31 | 47,879 | +0.13(+0.72%) |
Apr 12, 2017 | 18.13 | 18.20 | 18.13 | 18.18 | 6,899 | +0.10(+0.55%) |
Apr 11, 2017 | 18.05 | 18.08 | 17.90 | 18.08 | 39,149 | +0.00(+0.00%) |
Apr 10, 2017 | 18.10 | 18.13 | 18.01 | 18.08 | 11,407 | +0.02(+0.11%) |
Apr 07, 2017 | 18.09 | 18.09 | 17.99 | 18.06 | 9,793 | +0.03(+0.17%) |
Apr 06, 2017 | 18.07 | 18.10 | 18.00 | 18.03 | 18,384 | -0.10(-0.55%) |
Apr 05, 2017 | 18.18 | 18.18 | 18.08 | 18.13 | 20,968 | +0.08(+0.44%) |
Apr 04, 2017 | 18.07 | 18.07 | 18.01 | 18.05 | 12,636 | +0.02(+0.10%) |