Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.74 | 17.76 | 17.74 | 17.74 | 6,114,260 | +0.02(+0.09%) |
Sep 27, 2019 | 17.76 | 17.77 | 17.70 | 17.72 | 4,307,766 | -0.04(-0.22%) |
Sep 26, 2019 | 17.76 | 17.79 | 17.74 | 17.76 | 4,888,001 | -0.02(-0.09%) |
Sep 25, 2019 | 17.78 | 17.78 | 17.75 | 17.78 | 3,859,278 | -0.01(-0.04%) |
Sep 24, 2019 | 17.78 | 17.80 | 17.75 | 17.78 | 6,802,118 | -0.01(-0.04%) |
Sep 23, 2019 | 17.81 | 17.81 | 17.77 | 17.79 | 3,381,422 | +0.02(+0.10%) |
Sep 20, 2019 | 17.77 | 17.81 | 17.77 | 17.77 | 11,570,992 | -0.01(-0.04%) |
Sep 19, 2019 | 17.80 | 17.80 | 17.76 | 17.78 | 1,776,473 | -0.02(-0.09%) |
Sep 18, 2019 | 17.82 | 17.84 | 17.79 | 17.80 | 6,333,694 | -0.04(-0.22%) |
Sep 17, 2019 | 17.82 | 17.85 | 17.81 | 17.84 | 5,660,787 | +0.01(+0.04%) |
Sep 16, 2019 | 17.80 | 17.84 | 17.80 | 17.83 | 4,781,178 | +0.01(+0.04%) |
Sep 13, 2019 | 17.79 | 17.82 | 17.79 | 17.82 | 6,719,296 | +0.04(+0.22%) |
Sep 12, 2019 | 17.78 | 17.81 | 17.77 | 17.78 | 8,067,688 | +0.01(+0.04%) |
Sep 11, 2019 | 17.73 | 17.80 | 17.73 | 17.77 | 9,099,453 | +0.02(+0.13%) |
Sep 10, 2019 | 17.72 | 17.77 | 17.72 | 17.75 | 5,391,087 | +0.00(+0.00%) |
Sep 09, 2019 | 17.71 | 17.75 | 17.70 | 17.75 | 15,934,317 | +0.03(+0.18%) |
Sep 06, 2019 | 17.72 | 17.73 | 17.69 | 17.72 | 11,542,217 | +0.02(+0.09%) |
Sep 05, 2019 | 17.73 | 17.73 | 17.69 | 17.70 | 18,948,028 | +0.01(+0.04%) |
Sep 04, 2019 | 17.67 | 17.69 | 17.64 | 17.69 | 7,054,400 | +0.04(+0.22%) |
Sep 03, 2019 | 17.70 | 17.70 | 17.63 | 17.66 | 1,892,869 | -0.02(-0.13%) |
Aug 30, 2019 | 17.66 | 17.69 | 17.65 | 17.68 | 7,126,631 | +0.01(+0.04%) |
Aug 29, 2019 | 17.64 | 17.67 | 17.64 | 17.67 | 1,603,718 | +0.01(+0.04%) |
Aug 28, 2019 | 17.64 | 17.66 | 17.62 | 17.66 | 5,053,360 | +0.00(+0.00%) |
Aug 27, 2019 | 17.66 | 17.66 | 17.64 | 17.66 | 3,717,651 | +0.01(+0.04%) |
Aug 26, 2019 | 17.66 | 17.66 | 17.63 | 17.66 | 3,690,530 | +0.02(+0.09%) |
Aug 23, 2019 | 17.66 | 17.67 | 17.62 | 17.64 | 8,168,692 | -0.03(-0.18%) |
Aug 22, 2019 | 17.67 | 17.67 | 17.65 | 17.67 | 5,858,239 | +0.01(+0.04%) |
Aug 21, 2019 | 17.65 | 17.68 | 17.63 | 17.66 | 7,262,254 | +0.02(+0.09%) |
Aug 20, 2019 | 17.62 | 17.65 | 17.62 | 17.65 | 8,316,043 | +0.02(+0.09%) |
Aug 19, 2019 | 17.62 | 17.63 | 17.59 | 17.63 | 3,586,329 | +0.05(+0.30%) |
Aug 16, 2019 | 17.55 | 17.58 | 17.55 | 17.58 | 4,007,146 | +0.03(+0.18%) |
Aug 15, 2019 | 17.56 | 17.57 | 17.54 | 17.55 | 6,332,339 | -0.01(-0.04%) |
Aug 14, 2019 | 17.61 | 17.61 | 17.54 | 17.56 | 5,818,583 | -0.06(-0.35%) |
Aug 13, 2019 | 17.60 | 17.63 | 17.58 | 17.62 | 4,574,150 | +0.02(+0.13%) |
Aug 12, 2019 | 17.63 | 17.65 | 17.59 | 17.60 | 3,666,392 | -0.04(-0.22%) |
Aug 09, 2019 | 17.67 | 17.67 | 17.62 | 17.63 | 2,875,440 | -0.01(-0.04%) |
Aug 08, 2019 | 17.66 | 17.67 | 17.62 | 17.64 | 2,643,989 | +0.01(+0.04%) |
Aug 07, 2019 | 17.66 | 17.67 | 17.63 | 17.63 | 5,347,468 | -0.05(-0.26%) |
Aug 06, 2019 | 17.69 | 17.71 | 17.67 | 17.68 | 8,228,622 | -0.01(-0.04%) |
Aug 05, 2019 | 17.67 | 17.69 | 17.62 | 17.69 | 15,540,820 | +0.00(+0.00%) |
Aug 02, 2019 | 17.74 | 17.75 | 17.67 | 17.69 | 10,271,282 | -0.06(-0.35%) |
Aug 01, 2019 | 17.76 | 17.78 | 17.74 | 17.75 | 9,674,054 | -0.02(-0.09%) |
Jul 31, 2019 | 17.77 | 17.78 | 17.74 | 17.77 | 8,582,868 | +0.02(+0.09%) |
Jul 30, 2019 | 17.77 | 17.77 | 17.74 | 17.75 | 13,249,879 | -0.02(-0.09%) |
Jul 29, 2019 | 17.74 | 17.77 | 17.73 | 17.77 | 20,985,234 | +0.04(+0.22%) |
Jul 26, 2019 | 17.73 | 17.74 | 17.70 | 17.73 | 4,597,339 | +0.03(+0.18%) |
Jul 25, 2019 | 17.69 | 17.70 | 17.68 | 17.70 | 3,684,706 | +0.00(+0.00%) |
Jul 24, 2019 | 17.69 | 17.71 | 17.69 | 17.70 | 4,503,360 | +0.00(+0.00%) |
Jul 23, 2019 | 17.70 | 17.71 | 17.69 | 17.70 | 10,337,817 | +0.01(+0.04%) |
Jul 22, 2019 | 17.70 | 17.70 | 17.69 | 17.69 | 10,617,964 | -0.00(-0.01%) |
Jul 19, 2019 | 17.69 | 17.71 | 17.67 | 17.69 | 5,736,051 | +0.00(+0.00%) |
Jul 18, 2019 | 17.68 | 17.71 | 17.68 | 17.69 | 4,981,092 | +0.00(+0.00%) |
Jul 17, 2019 | 17.69 | 17.71 | 17.68 | 17.69 | 3,778,167 | +0.02(+0.09%) |
Jul 16, 2019 | 17.66 | 17.69 | 17.66 | 17.68 | 2,890,154 | +0.00(+0.00%) |
Jul 15, 2019 | 17.64 | 17.68 | 17.63 | 17.68 | 5,543,004 | +0.04(+0.22%) |
Jul 12, 2019 | 17.64 | 17.64 | 17.62 | 17.64 | 2,983,928 | +0.00(+0.00%) |
Jul 11, 2019 | 17.65 | 17.65 | 17.62 | 17.64 | 8,474,018 | +0.00(+0.00%) |
Jul 10, 2019 | 17.62 | 17.64 | 17.61 | 17.64 | 6,451,559 | +0.02(+0.13%) |
Jul 09, 2019 | 17.61 | 17.63 | 17.61 | 17.61 | 9,878,106 | -0.01(-0.04%) |
Jul 08, 2019 | 17.60 | 17.63 | 17.60 | 17.62 | 7,517,942 | +0.02(+0.09%) |
Jul 05, 2019 | 17.61 | 17.61 | 17.59 | 17.61 | 2,041,743 | -0.01(-0.04%) |
Jul 03, 2019 | 17.61 | 17.64 | 17.60 | 17.61 | 3,273,136 | -0.01(-0.04%) |
Jul 02, 2019 | 17.61 | 17.62 | 17.59 | 17.62 | 2,584,139 | +0.02(+0.09%) |
Jul 01, 2019 | 17.59 | 17.61 | 17.58 | 17.61 | 8,257,653 | +0.04(+0.22%) |
Jun 28, 2019 | 17.57 | 17.60 | 17.55 | 17.57 | 9,452,288 | +0.01(+0.04%) |
Jun 27, 2019 | 17.56 | 17.57 | 17.54 | 17.56 | 3,656,571 | +0.01(+0.04%) |
Jun 26, 2019 | 17.54 | 17.56 | 17.54 | 17.55 | 3,205,842 | +0.01(+0.04%) |
Jun 25, 2019 | 17.57 | 17.59 | 17.54 | 17.54 | 6,476,651 | -0.03(-0.18%) |
Jun 24, 2019 | 17.60 | 17.60 | 17.57 | 17.57 | 3,213,656 | +0.01(+0.04%) |
Jun 21, 2019 | 17.56 | 17.58 | 17.54 | 17.57 | 11,266,527 | +0.01(+0.04%) |
Jun 20, 2019 | 17.56 | 17.58 | 17.55 | 17.56 | 8,503,904 | -0.01(-0.04%) |
Jun 19, 2019 | 17.53 | 17.57 | 17.51 | 17.57 | 4,531,241 | +0.03(+0.18%) |
Jun 18, 2019 | 17.57 | 17.59 | 17.53 | 17.54 | 7,463,151 | -0.01(-0.04%) |
Jun 17, 2019 | 17.56 | 17.58 | 17.54 | 17.54 | 5,459,067 | -0.01(-0.04%) |
Jun 14, 2019 | 17.57 | 17.58 | 17.54 | 17.55 | 3,619,990 | -0.02(-0.13%) |
Jun 13, 2019 | 17.54 | 17.59 | 17.54 | 17.58 | 6,501,611 | +0.03(+0.18%) |
Jun 12, 2019 | 17.58 | 17.58 | 17.54 | 17.54 | 5,166,377 | -0.02(-0.09%) |
Jun 11, 2019 | 17.50 | 17.57 | 17.50 | 17.56 | 7,754,534 | +0.06(+0.35%) |
Jun 10, 2019 | 17.52 | 17.53 | 17.50 | 17.50 | 5,537,175 | -0.02(-0.09%) |
Jun 07, 2019 | 17.52 | 17.54 | 17.51 | 17.51 | 9,946,197 | +0.01(+0.04%) |
Jun 06, 2019 | 17.50 | 17.51 | 17.50 | 17.51 | 5,074,046 | +0.00(+0.00%) |
Jun 05, 2019 | 17.51 | 17.53 | 17.50 | 17.51 | 12,513,254 | +0.00(+0.00%) |
Jun 04, 2019 | 17.45 | 17.52 | 17.45 | 17.51 | 9,644,663 | +0.06(+0.35%) |
Jun 03, 2019 | 17.47 | 17.48 | 17.44 | 17.44 | 15,210,564 | -0.03(-0.18%) |
May 31, 2019 | 17.50 | 17.51 | 17.44 | 17.47 | 41,785,168 | -0.04(-0.22%) |
May 30, 2019 | 17.51 | 17.53 | 17.50 | 17.51 | 7,523,849 | +0.02(+0.09%) |
May 29, 2019 | 17.53 | 17.54 | 17.50 | 17.50 | 13,852,153 | -0.05(-0.26%) |
May 28, 2019 | 17.54 | 17.57 | 17.54 | 17.54 | 3,371,823 | +0.01(+0.04%) |
May 24, 2019 | 17.54 | 17.56 | 17.53 | 17.54 | 3,412,697 | -0.01(-0.04%) |
May 23, 2019 | 17.58 | 17.60 | 17.52 | 17.54 | 8,955,328 | -0.05(-0.31%) |
May 22, 2019 | 17.59 | 17.61 | 17.59 | 17.60 | 1,705,070 | -0.02(-0.09%) |
May 21, 2019 | 17.60 | 17.63 | 17.59 | 17.61 | 2,474,106 | +0.03(+0.18%) |
May 20, 2019 | 17.58 | 17.60 | 17.58 | 17.58 | 2,879,335 | -0.03(-0.15%) |
May 17, 2019 | 17.61 | 17.62 | 17.59 | 17.61 | 3,054,464 | -0.02(-0.09%) |
May 16, 2019 | 17.56 | 17.62 | 17.56 | 17.62 | 4,606,727 | +0.06(+0.35%) |
May 15, 2019 | 17.56 | 17.58 | 17.54 | 17.56 | 3,600,726 | +0.02(+0.13%) |
May 14, 2019 | 17.53 | 17.57 | 17.53 | 17.54 | 3,357,480 | +0.01(+0.04%) |
May 13, 2019 | 17.54 | 17.56 | 17.50 | 17.53 | 7,760,879 | -0.06(-0.35%) |
May 10, 2019 | 17.53 | 17.59 | 17.52 | 17.59 | 7,756,632 | +0.05(+0.26%) |
May 09, 2019 | 17.51 | 17.57 | 17.51 | 17.55 | 13,341,560 | -0.06(-0.35%) |
May 08, 2019 | 17.62 | 17.62 | 17.60 | 17.61 | 2,900,372 | -0.01(-0.04%) |
May 07, 2019 | 17.64 | 17.64 | 17.59 | 17.62 | 9,684,576 | -0.05(-0.26%) |
May 06, 2019 | 17.66 | 17.67 | 17.62 | 17.66 | 4,561,579 | -0.02(-0.13%) |
May 03, 2019 | 17.66 | 17.69 | 17.65 | 17.69 | 5,685,326 | +0.04(+0.22%) |
May 02, 2019 | 17.66 | 17.67 | 17.65 | 17.65 | 4,666,471 | +0.00(+0.00%) |
May 01, 2019 | 17.66 | 17.67 | 17.64 | 17.65 | 4,972,930 | -0.01(-0.04%) |
Apr 30, 2019 | 17.64 | 17.66 | 17.62 | 17.66 | 5,799,518 | +0.03(+0.17%) |
Apr 29, 2019 | 17.61 | 17.63 | 17.61 | 17.62 | 2,167,327 | +0.01(+0.04%) |
Apr 26, 2019 | 17.62 | 17.62 | 17.61 | 17.62 | 3,234,651 | +0.02(+0.09%) |
Apr 25, 2019 | 17.62 | 17.62 | 17.59 | 17.60 | 8,370,534 | +0.01(+0.04%) |
Apr 24, 2019 | 17.64 | 17.66 | 17.59 | 17.59 | 9,666,796 | -0.05(-0.30%) |
Apr 23, 2019 | 17.61 | 17.65 | 17.59 | 17.65 | 10,496,177 | +0.05(+0.26%) |
Apr 22, 2019 | 17.59 | 17.62 | 17.52 | 17.60 | 3,009,451 | +0.02(+0.14%) |
Apr 18, 2019 | 17.55 | 17.59 | 17.55 | 17.58 | 7,636,303 | +0.03(+0.17%) |
Apr 17, 2019 | 17.56 | 17.57 | 17.54 | 17.55 | 4,907,118 | +0.00(+0.00%) |
Apr 16, 2019 | 17.56 | 17.57 | 17.55 | 17.55 | 6,800,159 | +0.00(+0.00%) |
Apr 15, 2019 | 17.54 | 17.56 | 17.53 | 17.55 | 6,145,090 | +0.01(+0.04%) |
Apr 12, 2019 | 17.57 | 17.57 | 17.53 | 17.54 | 2,790,908 | -0.02(-0.09%) |
Apr 11, 2019 | 17.53 | 17.56 | 17.50 | 17.55 | 4,468,432 | +0.04(+0.22%) |
Apr 10, 2019 | 17.50 | 17.55 | 17.50 | 17.52 | 11,219,895 | +0.02(+0.13%) |
Apr 09, 2019 | 17.47 | 17.50 | 17.47 | 17.49 | 5,409,556 | +0.01(+0.04%) |
Apr 08, 2019 | 17.48 | 17.49 | 17.47 | 17.49 | 4,317,350 | +0.02(+0.09%) |
Apr 05, 2019 | 17.47 | 17.50 | 17.45 | 17.47 | 9,905,133 | +0.04(+0.22%) |
Apr 04, 2019 | 17.43 | 17.46 | 17.42 | 17.43 | 13,860,014 | +0.05(+0.31%) |
Apr 03, 2019 | 17.39 | 17.41 | 17.38 | 17.38 | 11,068,503 | +0.01(+0.04%) |
Apr 02, 2019 | 17.37 | 17.39 | 17.35 | 17.37 | 11,131,001 | +0.04(+0.22%) |
Apr 01, 2019 | 17.34 | 17.38 | 17.33 | 17.33 | 15,218,359 | +0.00(+0.00%) |
Mar 29, 2019 | 17.28 | 17.33 | 17.27 | 17.33 | 10,113,991 | +0.08(+0.49%) |
Mar 28, 2019 | 17.26 | 17.29 | 17.25 | 17.25 | 13,992,504 | -0.01(-0.04%) |
Mar 27, 2019 | 17.28 | 17.29 | 17.23 | 17.26 | 16,695,824 | -0.01(-0.04%) |
Mar 26, 2019 | 17.26 | 17.26 | 17.22 | 17.26 | 14,325,575 | +0.01(+0.04%) |
Mar 25, 2019 | 17.18 | 17.26 | 17.16 | 17.26 | 18,586,336 | +0.07(+0.40%) |
Mar 22, 2019 | 17.32 | 17.33 | 17.19 | 17.19 | 14,490,207 | -0.15(-0.88%) |
Mar 21, 2019 | 17.37 | 17.39 | 17.32 | 17.34 | 11,729,118 | -0.05(-0.31%) |
Mar 20, 2019 | 17.36 | 17.40 | 17.34 | 17.39 | 4,279,527 | +0.03(+0.18%) |
Mar 19, 2019 | 17.36 | 17.39 | 17.36 | 17.36 | 2,163,499 | +0.01(+0.04%) |
Mar 18, 2019 | 17.37 | 17.39 | 17.35 | 17.36 | 6,509,174 | -0.03(-0.15%) |
Mar 15, 2019 | 17.38 | 17.40 | 17.37 | 17.38 | 5,467,778 | +0.01(+0.04%) |
Mar 14, 2019 | 17.38 | 17.40 | 17.37 | 17.37 | 4,660,614 | -0.02(-0.13%) |
Mar 13, 2019 | 17.34 | 17.40 | 17.34 | 17.40 | 7,854,285 | +0.05(+0.31%) |
Mar 12, 2019 | 17.32 | 17.37 | 17.31 | 17.34 | 6,929,692 | +0.02(+0.09%) |
Mar 11, 2019 | 17.33 | 17.33 | 17.31 | 17.33 | 2,503,133 | +0.00(+0.00%) |
Mar 08, 2019 | 17.33 | 17.33 | 17.29 | 17.33 | 4,938,228 | -0.02(-0.13%) |
Mar 07, 2019 | 17.36 | 17.36 | 17.32 | 17.35 | 8,531,250 | -0.02(-0.13%) |
Mar 06, 2019 | 17.40 | 17.41 | 17.34 | 17.37 | 24,075,152 | -0.04(-0.22%) |
Mar 05, 2019 | 17.41 | 17.42 | 17.39 | 17.41 | 15,358,136 | -0.01(-0.04%) |
Mar 04, 2019 | 17.40 | 17.42 | 17.38 | 17.42 | 8,482,405 | +0.02(+0.13%) |
Mar 01, 2019 | 17.41 | 17.42 | 17.37 | 17.40 | 13,112,232 | +0.01(+0.04%) |
Feb 28, 2019 | 17.44 | 17.46 | 17.38 | 17.39 | 9,283,061 | -0.03(-0.18%) |
Feb 27, 2019 | 17.41 | 17.44 | 17.40 | 17.42 | 7,466,832 | +0.02(+0.09%) |
Feb 26, 2019 | 17.37 | 17.41 | 17.37 | 17.41 | 7,893,828 | +0.03(+0.18%) |
Feb 25, 2019 | 17.37 | 17.40 | 17.37 | 17.37 | 6,762,958 | +0.02(+0.09%) |
Feb 22, 2019 | 17.31 | 17.37 | 17.31 | 17.36 | 14,096,338 | +0.07(+0.40%) |
Feb 21, 2019 | 17.28 | 17.31 | 17.28 | 17.29 | 8,583,360 | +0.02(+0.09%) |
Feb 20, 2019 | 17.25 | 17.29 | 17.25 | 17.28 | 7,824,744 | +0.01(+0.04%) |
Feb 19, 2019 | 17.24 | 17.27 | 17.23 | 17.27 | 7,995,317 | +0.04(+0.24%) |
Feb 15, 2019 | 17.18 | 17.23 | 17.18 | 17.23 | 4,173,755 | +0.05(+0.27%) |
Feb 14, 2019 | 17.17 | 17.20 | 17.16 | 17.18 | 4,505,828 | +0.02(+0.09%) |
Feb 13, 2019 | 17.16 | 17.17 | 17.15 | 17.17 | 2,763,456 | +0.01(+0.04%) |
Feb 12, 2019 | 17.13 | 17.18 | 17.13 | 17.16 | 11,455,036 | +0.05(+0.27%) |
Feb 11, 2019 | 17.17 | 17.17 | 17.11 | 17.11 | 7,153,434 | -0.03(-0.18%) |
Feb 08, 2019 | 17.16 | 17.17 | 17.14 | 17.14 | 9,803,539 | -0.01(-0.04%) |
Feb 07, 2019 | 17.17 | 17.20 | 17.15 | 17.15 | 12,856,817 | -0.04(-0.22%) |
Feb 06, 2019 | 17.14 | 17.19 | 17.14 | 17.19 | 3,841,562 | +0.05(+0.31%) |
Feb 05, 2019 | 17.06 | 17.14 | 17.06 | 17.14 | 8,396,581 | +0.06(+0.36%) |
Feb 04, 2019 | 17.07 | 17.08 | 17.04 | 17.07 | 5,362,357 | +0.02(+0.09%) |
Feb 01, 2019 | 17.04 | 17.07 | 17.03 | 17.06 | 6,062,023 | +0.02(+0.09%) |
Jan 31, 2019 | 17.07 | 17.10 | 17.04 | 17.04 | 9,235,416 | -0.02(-0.09%) |
Jan 30, 2019 | 17.04 | 17.08 | 17.03 | 17.06 | 7,125,301 | +0.02(+0.13%) |
Jan 29, 2019 | 17.03 | 17.04 | 17.01 | 17.04 | 4,175,925 | +0.00(+0.00%) |
Jan 28, 2019 | 17.02 | 17.04 | 17.01 | 17.04 | 5,658,040 | +0.00(+0.00%) |
Jan 25, 2019 | 17.04 | 17.08 | 17.02 | 17.04 | 7,081,599 | +0.00(+0.00%) |
Jan 24, 2019 | 17.06 | 17.07 | 17.02 | 17.04 | 4,576,217 | -0.01(-0.04%) |
Jan 23, 2019 | 17.04 | 17.07 | 17.01 | 17.04 | 7,839,150 | +0.02(+0.09%) |
Jan 22, 2019 | 17.06 | 17.07 | 17.00 | 17.03 | 12,013,117 | -0.03(-0.17%) |
Jan 18, 2019 | 17.04 | 17.08 | 17.04 | 17.06 | 7,792,584 | +0.02(+0.09%) |
Jan 17, 2019 | 17.00 | 17.07 | 17.00 | 17.04 | 10,378,885 | +0.05(+0.27%) |
Jan 16, 2019 | 16.97 | 17.08 | 16.95 | 17.00 | 10,660,513 | +0.05(+0.27%) |
Jan 15, 2019 | 16.98 | 16.99 | 16.94 | 16.95 | 7,844,859 | -0.01(-0.04%) |
Jan 14, 2019 | 16.98 | 17.01 | 16.94 | 16.96 | 11,148,493 | -0.07(-0.40%) |
Jan 11, 2019 | 17.06 | 17.07 | 16.98 | 17.03 | 14,040,427 | -0.05(-0.31%) |
Jan 10, 2019 | 17.06 | 17.11 | 17.01 | 17.08 | 15,311,554 | +0.01(+0.04%) |
Jan 09, 2019 | 17.16 | 17.17 | 17.06 | 17.07 | 20,114,942 | -0.07(-0.40%) |
Jan 08, 2019 | 17.13 | 17.19 | 17.10 | 17.14 | 23,131,636 | +0.06(+0.35%) |
Jan 07, 2019 | 16.95 | 17.14 | 16.93 | 17.08 | 20,998,526 | +0.18(+1.07%) |
Jan 04, 2019 | 16.66 | 16.95 | 16.62 | 16.90 | 35,430,836 | +0.28(+1.68%) |
Jan 03, 2019 | 16.50 | 16.65 | 16.50 | 16.62 | 17,148,722 | +0.10(+0.60%) |
Jan 02, 2019 | 16.45 | 16.55 | 16.44 | 16.52 | 17,921,652 | +0.05(+0.28%) |
Dec 31, 2018 | 16.49 | 16.51 | 16.41 | 16.48 | 13,244,194 | -0.02(-0.14%) |
Dec 28, 2018 | 16.54 | 16.58 | 16.50 | 16.50 | 13,766,908 | +0.00(+0.00%) |
Dec 27, 2018 | 16.51 | 16.56 | 16.45 | 16.50 | 14,529,805 | -0.10(-0.59%) |
Dec 26, 2018 | 16.37 | 16.61 | 16.35 | 16.60 | 20,779,556 | +0.26(+1.62%) |
Dec 24, 2018 | 16.50 | 16.50 | 16.33 | 16.33 | 9,380,687 | -0.13(-0.82%) |
Dec 21, 2018 | 16.47 | 16.55 | 16.40 | 16.47 | 28,706,602 | -0.02(-0.14%) |
Dec 20, 2018 | 16.57 | 16.58 | 16.43 | 16.49 | 25,488,614 | -0.10(-0.59%) |
Dec 19, 2018 | 16.67 | 16.70 | 16.56 | 16.59 | 15,246,864 | -0.10(-0.59%) |
Dec 18, 2018 | 16.71 | 16.74 | 16.68 | 16.68 | 14,784,119 | -0.03(-0.18%) |
Dec 17, 2018 | 16.82 | 16.82 | 16.71 | 16.71 | 14,576,918 | -0.10(-0.58%) |
Dec 14, 2018 | 16.85 | 16.86 | 16.80 | 16.81 | 11,531,341 | -0.04(-0.22%) |
Dec 13, 2018 | 16.79 | 16.86 | 16.77 | 16.85 | 11,764,377 | +0.06(+0.36%) |
Dec 12, 2018 | 16.81 | 16.84 | 16.79 | 16.79 | 9,722,905 | -0.02(-0.13%) |
Dec 11, 2018 | 16.84 | 16.88 | 16.43 | 16.81 | 16,634,644 | -0.05(-0.31%) |
Dec 10, 2018 | 16.88 | 16.92 | 16.85 | 16.86 | 19,853,024 | -0.02(-0.13%) |
Dec 07, 2018 | 16.99 | 17.00 | 16.86 | 16.89 | 19,091,606 | -0.14(-0.79%) |
Dec 06, 2018 | 17.04 | 17.04 | 16.94 | 17.02 | 22,555,058 | -0.04(-0.22%) |
Dec 04, 2018 | 17.09 | 17.09 | 17.03 | 17.06 | 19,415,610 | -0.03(-0.18%) |
Dec 03, 2018 | 17.04 | 17.09 | 17.04 | 17.09 | 15,528,551 | +0.06(+0.35%) |
Nov 30, 2018 | 17.00 | 17.04 | 17.00 | 17.03 | 8,026,245 | +0.02(+0.09%) |
Nov 29, 2018 | 17.01 | 17.04 | 16.99 | 17.01 | 8,137,470 | -0.03(-0.18%) |
Nov 28, 2018 | 17.01 | 17.04 | 16.98 | 17.04 | 22,639,734 | +0.01(+0.09%) |
Nov 27, 2018 | 17.04 | 17.07 | 17.00 | 17.03 | 8,723,545 | -0.03(-0.18%) |
Nov 26, 2018 | 17.01 | 17.06 | 17.01 | 17.06 | 11,582,483 | +0.05(+0.27%) |
Nov 23, 2018 | 17.01 | 17.05 | 17.01 | 17.01 | 4,799,647 | -0.01(-0.04%) |
Nov 21, 2018 | 17.02 | 17.02 | 17.02 | 0 | -0.04(-0.26%) | |
Nov 20, 2018 | 17.08 | 17.10 | 17.06 | 17.07 | 38,308,672 | -0.04(-0.22%) |
Nov 19, 2018 | 17.14 | 17.16 | 17.10 | 17.10 | 13,314,457 | -0.04(-0.24%) |
Nov 16, 2018 | 17.18 | 17.18 | 17.14 | 17.15 | 20,291,154 | -0.04(-0.22%) |
Nov 15, 2018 | 17.20 | 17.20 | 17.16 | 17.18 | 17,277,446 | -0.02(-0.13%) |
Nov 14, 2018 | 17.23 | 17.23 | 17.20 | 17.21 | 16,653,850 | -0.01(-0.04%) |
Nov 13, 2018 | 17.23 | 17.25 | 17.21 | 17.21 | 17,970,140 | -0.02(-0.13%) |
Nov 12, 2018 | 17.24 | 17.27 | 17.22 | 17.24 | 6,199,592 | -0.03(-0.17%) |
Nov 09, 2018 | 17.27 | 17.28 | 17.24 | 17.27 | 3,717,687 | +0.00(+0.00%) |
Nov 08, 2018 | 17.30 | 17.30 | 17.27 | 17.27 | 11,608,287 | -0.04(-0.26%) |
Nov 07, 2018 | 17.28 | 17.31 | 17.27 | 17.31 | 15,515,222 | +0.03(+0.17%) |
Nov 06, 2018 | 17.27 | 17.28 | 17.27 | 17.28 | 10,783,312 | -0.01(-0.04%) |
Nov 05, 2018 | 17.25 | 17.29 | 17.25 | 17.29 | 16,980,550 | +0.04(+0.22%) |
Nov 02, 2018 | 17.27 | 17.27 | 17.23 | 17.25 | 4,344,603 | +0.01(+0.04%) |
Nov 01, 2018 | 17.24 | 17.26 | 17.23 | 17.24 | 10,334,857 | +0.02(+0.09%) |
Oct 31, 2018 | 17.24 | 17.25 | 17.23 | 17.23 | 4,922,376 | -0.02(-0.13%) |
Oct 30, 2018 | 17.23 | 17.26 | 17.22 | 17.25 | 8,178,478 | +0.02(+0.13%) |
Oct 29, 2018 | 17.24 | 17.25 | 17.23 | 17.23 | 6,628,948 | +0.02(+0.09%) |
Oct 26, 2018 | 17.24 | 17.24 | 17.20 | 17.21 | 15,381,605 | -0.04(-0.22%) |
Oct 25, 2018 | 17.24 | 17.25 | 17.24 | 17.25 | 14,530,340 | +0.02(+0.13%) |
Oct 24, 2018 | 17.28 | 17.29 | 17.23 | 17.23 | 11,940,058 | -0.04(-0.26%) |
Oct 23, 2018 | 17.28 | 17.28 | 17.26 | 17.27 | 10,644,263 | -0.02(-0.09%) |
Oct 22, 2018 | 17.30 | 17.30 | 17.27 | 17.29 | 6,236,583 | +0.02(+0.13%) |
Oct 19, 2018 | 17.29 | 17.29 | 17.27 | 17.27 | 11,953,680 | +0.00(+0.00%) |
Oct 18, 2018 | 17.29 | 17.30 | 17.27 | 17.27 | 10,609,611 | -0.02(-0.13%) |
Oct 17, 2018 | 17.30 | 17.30 | 17.29 | 17.29 | 5,021,540 | -0.01(-0.04%) |
Oct 16, 2018 | 17.27 | 17.30 | 17.27 | 17.30 | 9,890,664 | +0.03(+0.17%) |
Oct 15, 2018 | 17.26 | 17.28 | 17.26 | 17.27 | 5,110,483 | +0.02(+0.13%) |
Oct 12, 2018 | 17.25 | 17.27 | 17.24 | 17.24 | 9,310,500 | +0.02(+0.13%) |
Oct 11, 2018 | 17.27 | 17.27 | 17.22 | 17.22 | 17,815,820 | -0.04(-0.22%) |
Oct 10, 2018 | 17.30 | 17.30 | 17.26 | 17.26 | 7,483,247 | -0.02(-0.13%) |
Oct 09, 2018 | 17.29 | 17.30 | 17.28 | 17.28 | 2,487,682 | -0.01(-0.09%) |
Oct 08, 2018 | 17.30 | 17.30 | 17.29 | 17.30 | 1,058,235 | -0.01(-0.04%) |
Oct 05, 2018 | 17.31 | 17.32 | 17.27 | 17.30 | 9,280,613 | +0.00(+0.00%) |
Oct 04, 2018 | 17.30 | 17.31 | 17.27 | 17.30 | 10,997,247 | +0.00(+0.00%) |
Oct 03, 2018 | 17.31 | 17.31 | 17.29 | 17.30 | 12,371,448 | -0.02(-0.09%) |
Oct 02, 2018 | 17.30 | 17.32 | 17.30 | 17.32 | 19,737,298 | +0.02(+0.09%) |