Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.53 | 17.53 | 17.53 | 0 | +0.02(+0.14%) | |
Mar 28, 2018 | 17.39 | 17.55 | 17.39 | 17.50 | 161,063 | +0.09(+0.52%) |
Mar 27, 2018 | 17.39 | 17.41 | 17.31 | 17.41 | 99,459 | +0.08(+0.47%) |
Mar 26, 2018 | 17.33 | 17.39 | 17.30 | 17.33 | 64,237 | +0.00(+0.00%) |
Mar 23, 2018 | 17.36 | 17.40 | 17.30 | 17.33 | 75,111 | -0.05(-0.28%) |
Mar 22, 2018 | 17.36 | 17.43 | 17.36 | 17.38 | 105,522 | -0.01(-0.05%) |
Mar 21, 2018 | 17.39 | 17.39 | 17.25 | 17.39 | 185,334 | +0.02(+0.09%) |
Mar 20, 2018 | 17.41 | 17.43 | 17.32 | 17.37 | 152,430 | -0.08(-0.47%) |
Mar 19, 2018 | 17.50 | 17.52 | 17.39 | 17.45 | 117,290 | -0.07(-0.38%) |
Mar 16, 2018 | 17.32 | 17.53 | 17.32 | 17.52 | 236,398 | +0.09(+0.52%) |
Mar 15, 2018 | 17.56 | 17.57 | 17.40 | 17.43 | 141,100 | -0.10(-0.56%) |
Mar 14, 2018 | 17.60 | 17.60 | 17.52 | 17.53 | 103,342 | -0.06(-0.37%) |
Mar 13, 2018 | 17.75 | 17.78 | 17.54 | 17.59 | 134,594 | -0.14(-0.81%) |
Mar 12, 2018 | 17.50 | 17.77 | 17.50 | 17.73 | 315,572 | +0.26(+1.48%) |
Mar 09, 2018 | 17.42 | 17.50 | 17.39 | 17.48 | 120,593 | +0.01(+0.05%) |
Mar 08, 2018 | 17.49 | 17.57 | 17.42 | 17.47 | 69,084 | -0.05(-0.28%) |
Mar 07, 2018 | 17.52 | 111,991 | +0.01(+0.05%) | |||
Mar 06, 2018 | 17.38 | 17.53 | 17.38 | 17.51 | 99,065 | +0.11(+0.66%) |
Mar 05, 2018 | 17.52 | 17.55 | 17.36 | 17.39 | 92,210 | -0.06(-0.33%) |
Mar 02, 2018 | 17.38 | 17.48 | 17.36 | 17.45 | 119,971 | -0.01(-0.05%) |
Mar 01, 2018 | 17.57 | 17.57 | 17.39 | 17.46 | 285,763 | -0.04(-0.23%) |
Feb 28, 2018 | 17.51 | 17.53 | 17.41 | 17.50 | 133,461 | -0.03(-0.19%) |
Feb 27, 2018 | 17.57 | 17.59 | 17.46 | 17.53 | 129,183 | +0.00(+0.00%) |
Feb 26, 2018 | 17.46 | 17.55 | 17.46 | 17.53 | 116,009 | +0.11(+0.61%) |
Feb 23, 2018 | 17.34 | 17.48 | 17.34 | 17.43 | 199,789 | +0.09(+0.52%) |
Feb 22, 2018 | 17.57 | 17.57 | 17.34 | 17.34 | 169,272 | -0.18(-1.03%) |
Feb 21, 2018 | 17.58 | 17.60 | 17.50 | 17.52 | 91,282 | -0.02(-0.14%) |
Feb 20, 2018 | 17.55 | 17.64 | 17.52 | 17.54 | 171,722 | +0.03(+0.19%) |
Feb 16, 2018 | 17.51 | 17.51 | 17.51 | 0 | -0.11(-0.65%) | |
Feb 15, 2018 | 17.62 | 17.66 | 17.56 | 17.62 | 200,150 | -0.01(-0.05%) |
Feb 14, 2018 | 17.67 | 17.69 | 17.57 | 17.63 | 138,302 | -0.05(-0.27%) |
Feb 13, 2018 | 17.66 | 17.71 | 17.65 | 17.68 | 168,989 | -0.01(-0.05%) |
Feb 12, 2018 | 17.65 | 17.70 | 17.59 | 17.69 | 165,265 | +0.02(+0.09%) |
Feb 09, 2018 | 17.66 | 17.69 | 17.56 | 17.67 | 270,525 | +0.01(+0.05%) |
Feb 08, 2018 | 17.73 | 17.76 | 17.61 | 17.66 | 421,368 | -0.11(-0.64%) |
Feb 07, 2018 | 17.66 | 17.82 | 17.66 | 17.78 | 253,129 | +0.11(+0.65%) |
Feb 06, 2018 | 17.44 | 17.71 | 17.44 | 17.66 | 333,296 | +0.13(+0.75%) |
Feb 05, 2018 | 17.52 | 17.59 | 17.52 | 17.53 | 285,596 | -0.07(-0.37%) |
Feb 02, 2018 | 17.36 | 17.62 | 17.34 | 17.60 | 456,003 | +0.10(+0.56%) |
Feb 01, 2018 | 17.56 | 17.56 | 17.45 | 17.50 | 373,932 | +0.02(+0.14%) |
Jan 31, 2018 | 17.38 | 17.51 | 17.34 | 17.47 | 355,199 | +0.11(+0.61%) |
Jan 30, 2018 | 17.25 | 17.39 | 17.20 | 17.37 | 458,167 | -0.06(-0.33%) |
Jan 29, 2018 | 17.67 | 17.67 | 17.38 | 17.43 | 736,091 | -0.28(-1.57%) |
Jan 26, 2018 | 17.82 | 17.83 | 17.70 | 17.70 | 317,593 | -0.11(-0.64%) |
Jan 25, 2018 | 17.95 | 17.96 | 17.82 | 17.82 | 221,272 | -0.14(-0.77%) |
Jan 24, 2018 | 17.99 | 18.01 | 17.92 | 17.96 | 236,787 | -0.07(-0.41%) |
Jan 23, 2018 | 18.02 | 18.07 | 18.01 | 18.03 | 198,966 | +0.02(+0.14%) |
Jan 22, 2018 | 17.98 | 18.05 | 17.96 | 18.01 | 274,684 | +0.00(+0.00%) |
Jan 19, 2018 | 17.98 | 18.01 | 17.96 | 18.01 | 287,113 | +0.00(+0.00%) |
Jan 18, 2018 | 18.03 | 18.05 | 18.01 | 18.01 | 172,526 | -0.02(-0.14%) |
Jan 17, 2018 | 18.05 | 18.11 | 18.03 | 18.03 | 223,838 | -0.04(-0.23%) |
Jan 16, 2018 | 18.12 | 18.13 | 18.05 | 18.07 | 260,278 | +0.03(+0.18%) |
Jan 12, 2018 | 18.04 | 18.04 | 18.04 | 0 | -0.08(-0.44%) | |
Jan 11, 2018 | 18.13 | 18.16 | 18.12 | 18.12 | 148,116 | -0.03(-0.18%) |
Jan 10, 2018 | 18.12 | 18.16 | 18.11 | 18.15 | 189,469 | -0.02(-0.13%) |
Jan 09, 2018 | 18.22 | 18.25 | 18.18 | 18.18 | 187,983 | -0.07(-0.36%) |
Jan 08, 2018 | 18.29 | 18.33 | 18.23 | 18.24 | 291,210 | -0.07(-0.36%) |
Jan 05, 2018 | 18.36 | 18.37 | 18.27 | 18.31 | 279,051 | -0.08(-0.44%) |
Jan 04, 2018 | 18.49 | 18.51 | 18.35 | 18.39 | 178,119 | +0.03(+0.18%) |
Jan 03, 2018 | 18.27 | 18.38 | 18.21 | 18.35 | 142,597 | +0.14(+0.76%) |
Jan 02, 2018 | 18.22 | 18.22 | 18.17 | 18.22 | 111,743 | +0.02(+0.13%) |
Dec 29, 2017 | 18.19 | 18.19 | 18.19 | 0 | +0.02(+0.13%) | |
Dec 28, 2017 | 18.13 | 18.21 | 18.13 | 18.17 | 234,419 | +0.04(+0.22%) |
Dec 27, 2017 | 18.06 | 18.18 | 18.06 | 18.13 | 288,216 | +0.08(+0.45%) |
Dec 26, 2017 | 18.06 | 18.13 | 18.03 | 18.05 | 244,740 | -0.02(-0.09%) |
Dec 22, 2017 | 18.00 | 18.09 | 18.00 | 18.06 | 218,235 | +0.05(+0.27%) |
Dec 21, 2017 | 18.08 | 18.17 | 18.01 | 18.01 | 223,343 | -0.08(-0.45%) |
Dec 20, 2017 | 18.18 | 18.18 | 18.02 | 18.09 | 351,822 | -0.15(-0.80%) |
Dec 19, 2017 | 18.24 | 18.27 | 18.19 | 18.24 | 208,971 | -0.02(-0.13%) |
Dec 18, 2017 | 18.27 | 18.29 | 18.22 | 18.27 | 177,147 | -0.04(-0.22%) |
Dec 15, 2017 | 18.32 | 18.32 | 18.27 | 18.31 | 130,941 | -0.02(-0.09%) |
Dec 14, 2017 | 18.32 | 18.35 | 18.29 | 18.32 | 203,534 | -0.02(-0.13%) |
Dec 13, 2017 | 18.26 | 18.40 | 18.26 | 18.35 | 202,454 | +0.04(+0.22%) |
Dec 12, 2017 | 18.38 | 18.39 | 18.30 | 18.31 | 189,025 | -0.08(-0.44%) |
Dec 11, 2017 | 18.53 | 18.53 | 18.39 | 18.39 | 193,684 | +0.01(+0.05%) |
Dec 08, 2017 | 18.48 | 18.51 | 18.38 | 18.38 | 149,853 | -0.12(-0.66%) |
Dec 07, 2017 | 18.47 | 18.56 | 18.46 | 18.50 | 223,053 | +0.02(+0.09%) |
Dec 06, 2017 | 18.31 | 18.52 | 18.31 | 18.48 | 226,906 | +0.17(+0.93%) |
Dec 05, 2017 | 18.19 | 18.33 | 18.19 | 18.31 | 212,227 | +0.09(+0.49%) |
Dec 04, 2017 | 18.18 | 18.22 | 18.18 | 18.22 | 90,514 | +0.05(+0.27%) |
Dec 01, 2017 | 18.20 | 18.20 | 18.12 | 18.17 | 161,175 | +0.05(+0.27%) |
Nov 30, 2017 | 18.10 | 18.15 | 18.09 | 18.13 | 166,350 | +0.02(+0.09%) |
Nov 29, 2017 | 18.10 | 18.11 | 18.02 | 18.11 | 189,245 | -0.03(-0.18%) |
Nov 28, 2017 | 18.14 | 18.15 | 18.10 | 18.14 | 136,317 | -0.03(-0.18%) |
Nov 27, 2017 | 18.14 | 18.19 | 18.13 | 18.17 | 160,554 | +0.01(+0.04%) |
Nov 24, 2017 | 18.17 | 18.19 | 18.14 | 18.17 | 18,254 | -0.01(-0.04%) |
Nov 22, 2017 | 18.27 | 18.27 | 18.15 | 18.17 | 136,153 | -0.06(-0.31%) |
Nov 21, 2017 | 18.23 | 18.26 | 18.21 | 18.23 | 107,370 | +0.01(+0.04%) |
Nov 20, 2017 | 18.26 | 18.30 | 18.18 | 18.22 | 242,427 | -0.01(-0.04%) |
Nov 17, 2017 | 18.22 | 18.27 | 18.19 | 18.23 | 151,206 | +0.01(+0.04%) |
Nov 16, 2017 | 18.26 | 18.26 | 18.21 | 18.22 | 118,991 | +0.00(+0.00%) |
Nov 15, 2017 | 18.21 | 18.26 | 18.20 | 18.22 | 154,470 | +0.01(+0.04%) |
Nov 14, 2017 | 18.22 | 18.24 | 18.17 | 18.22 | 190,695 | +0.03(+0.14%) |
Nov 13, 2017 | 18.21 | 18.25 | 18.18 | 18.19 | 195,236 | -0.01(-0.04%) |
Nov 10, 2017 | 18.25 | 18.25 | 18.17 | 18.20 | 154,114 | -0.10(-0.53%) |
Nov 09, 2017 | 18.21 | 18.30 | 18.21 | 18.29 | 140,341 | +0.04(+0.22%) |
Nov 08, 2017 | 18.21 | 18.28 | 18.21 | 18.25 | 137,519 | +0.06(+0.31%) |
Nov 07, 2017 | 18.20 | 18.20 | 18.10 | 18.20 | 103,540 | +0.04(+0.22%) |
Nov 06, 2017 | 18.12 | 18.16 | 18.05 | 18.16 | 123,788 | +0.04(+0.22%) |
Nov 03, 2017 | 18.06 | 18.12 | 18.02 | 18.12 | 155,005 | +0.06(+0.31%) |
Nov 02, 2017 | 18.08 | 18.12 | 18.00 | 18.06 | 167,597 | -0.05(-0.27%) |
Nov 01, 2017 | 18.02 | 18.11 | 18.01 | 18.11 | 158,979 | +0.11(+0.63%) |
Oct 31, 2017 | 18.02 | 18.03 | 17.94 | 18.00 | 103,415 | -0.01(-0.04%) |
Oct 30, 2017 | 17.96 | 18.05 | 17.96 | 18.00 | 133,797 | +0.06(+0.36%) |
Oct 27, 2017 | 17.95 | 17.98 | 17.91 | 17.94 | 182,322 | -0.02(-0.14%) |
Oct 26, 2017 | 18.02 | 18.09 | 17.95 | 17.96 | 242,933 | -0.10(-0.54%) |
Oct 25, 2017 | 18.20 | 18.24 | 18.05 | 18.06 | 208,534 | -0.16(-0.89%) |
Oct 24, 2017 | 18.30 | 18.36 | 18.22 | 18.22 | 179,939 | -0.11(-0.57%) |
Oct 23, 2017 | 18.33 | 18.38 | 18.32 | 18.33 | 60,086 | +0.01(+0.04%) |
Oct 20, 2017 | 18.37 | 18.39 | 18.32 | 18.32 | 120,990 | -0.10(-0.53%) |
Oct 19, 2017 | 18.37 | 18.42 | 18.36 | 18.42 | 76,087 | +0.06(+0.35%) |
Oct 18, 2017 | 18.35 | 18.38 | 18.31 | 18.35 | 121,213 | -0.01(-0.04%) |
Oct 17, 2017 | 18.32 | 18.38 | 18.31 | 18.36 | 90,231 | +0.05(+0.27%) |
Oct 16, 2017 | 18.41 | 18.41 | 18.31 | 18.31 | 137,474 | -0.09(-0.48%) |
Oct 13, 2017 | 18.38 | 18.42 | 18.37 | 18.40 | 63,494 | +0.07(+0.36%) |
Oct 12, 2017 | 18.35 | 18.39 | 18.29 | 18.33 | 101,985 | -0.05(-0.26%) |
Oct 11, 2017 | 18.30 | 18.39 | 18.30 | 18.38 | 86,446 | +0.06(+0.35%) |
Oct 10, 2017 | 18.31 | 18.37 | 18.26 | 18.32 | 114,011 | +0.03(+0.18%) |
Oct 09, 2017 | 18.21 | 18.31 | 18.20 | 18.29 | 89,183 | +0.04(+0.22%) |
Oct 06, 2017 | 18.33 | 18.33 | 18.23 | 18.24 | 149,036 | -0.11(-0.62%) |
Oct 05, 2017 | 18.29 | 18.36 | 18.27 | 18.36 | 94,876 | +0.07(+0.40%) |
Oct 04, 2017 | 18.24 | 18.33 | 18.21 | 18.29 | 122,489 | +0.03(+0.18%) |
Oct 03, 2017 | 18.27 | 18.32 | 18.22 | 18.25 | 113,017 | -0.02(-0.09%) |
Oct 02, 2017 | 18.33 | 18.33 | 18.24 | 18.27 | 118,735 | -0.02(-0.09%) |
Sep 29, 2017 | 18.31 | 18.33 | 18.20 | 18.29 | 173,950 | +0.00(+0.00%) |
Sep 28, 2017 | 18.23 | 18.29 | 18.17 | 18.29 | 157,414 | +0.02(+0.09%) |
Sep 27, 2017 | 18.31 | 18.33 | 18.23 | 18.27 | 207,252 | -0.10(-0.57%) |
Sep 26, 2017 | 18.37 | 18.39 | 18.33 | 18.37 | 100,079 | +0.01(+0.04%) |
Sep 25, 2017 | 18.35 | 18.39 | 18.33 | 18.37 | 77,852 | +0.03(+0.18%) |
Sep 22, 2017 | 18.39 | 18.40 | 18.31 | 18.33 | 79,734 | -0.06(-0.31%) |
Sep 21, 2017 | 18.43 | 18.45 | 18.35 | 18.39 | 93,310 | -0.02(-0.13%) |
Sep 20, 2017 | 18.51 | 18.51 | 18.41 | 18.41 | 91,913 | -0.10(-0.52%) |
Sep 19, 2017 | 18.43 | 18.53 | 18.41 | 18.51 | 131,132 | +0.09(+0.48%) |
Sep 18, 2017 | 18.51 | 18.52 | 18.41 | 18.42 | 111,708 | -0.09(-0.48%) |
Sep 15, 2017 | 18.54 | 18.54 | 18.45 | 18.51 | 53,265 | +0.04(+0.22%) |
Sep 14, 2017 | 18.45 | 18.55 | 18.45 | 18.47 | 108,456 | -0.01(-0.08%) |
Sep 13, 2017 | 18.52 | 18.53 | 18.47 | 18.49 | 113,280 | -0.01(-0.04%) |
Sep 12, 2017 | 18.53 | 18.53 | 18.48 | 18.49 | 138,706 | -0.06(-0.30%) |
Sep 11, 2017 | 18.57 | 18.60 | 18.53 | 18.55 | 127,239 | -0.03(-0.15%) |
Sep 08, 2017 | 18.57 | 18.60 | 18.53 | 18.58 | 109,404 | +0.05(+0.28%) |
Sep 07, 2017 | 18.53 | 18.58 | 18.51 | 18.53 | 120,642 | -0.01(-0.04%) |
Sep 06, 2017 | 18.45 | 18.53 | 18.44 | 18.53 | 141,400 | +0.09(+0.48%) |
Sep 05, 2017 | 18.48 | 18.48 | 18.42 | 18.45 | 177,212 | +0.01(+0.04%) |
Sep 01, 2017 | 18.44 | 18.45 | 18.39 | 18.44 | 112,709 | +0.02(+0.13%) |
Aug 31, 2017 | 18.40 | 18.44 | 18.38 | 18.41 | 81,225 | +0.05(+0.26%) |
Aug 30, 2017 | 18.44 | 18.44 | 18.35 | 18.36 | 112,842 | -0.05(-0.26%) |
Aug 29, 2017 | 18.36 | 18.45 | 18.36 | 18.41 | 96,862 | +0.07(+0.39%) |
Aug 28, 2017 | 18.31 | 18.35 | 18.28 | 18.34 | 113,768 | +0.05(+0.26%) |
Aug 25, 2017 | 18.36 | 18.39 | 18.28 | 18.29 | 122,656 | -0.06(-0.35%) |
Aug 24, 2017 | 18.41 | 18.45 | 18.34 | 18.36 | 95,846 | -0.09(-0.48%) |
Aug 23, 2017 | 18.45 | 18.45 | 18.39 | 18.45 | 78,591 | +0.06(+0.35%) |
Aug 22, 2017 | 18.38 | 18.45 | 18.36 | 18.38 | 255,275 | +0.01(+0.04%) |
Aug 21, 2017 | 18.34 | 18.43 | 18.34 | 18.37 | 72,539 | +0.01(+0.04%) |
Aug 18, 2017 | 18.30 | 18.39 | 18.28 | 18.36 | 109,247 | +0.05(+0.26%) |
Aug 17, 2017 | 18.28 | 18.34 | 18.28 | 18.32 | 90,508 | +0.00(+0.00%) |
Aug 16, 2017 | 18.30 | 18.35 | 18.25 | 18.32 | 76,770 | -0.01(-0.04%) |
Aug 15, 2017 | 18.33 | 18.33 | 18.23 | 18.32 | 127,203 | -0.02(-0.09%) |
Aug 14, 2017 | 18.33 | 18.36 | 18.26 | 18.34 | 146,701 | +0.08(+0.44%) |
Aug 11, 2017 | 18.09 | 18.30 | 18.04 | 18.26 | 292,138 | +0.04(+0.23%) |
Aug 10, 2017 | 18.27 | 18.31 | 18.17 | 18.22 | 254,633 | -0.06(-0.35%) |
Aug 09, 2017 | 18.40 | 18.47 | 18.23 | 18.28 | 203,112 | -0.10(-0.57%) |
Aug 08, 2017 | 18.43 | 18.46 | 18.35 | 18.39 | 222,782 | -0.03(-0.17%) |
Aug 07, 2017 | 18.52 | 18.58 | 18.42 | 18.42 | 172,041 | -0.10(-0.52%) |
Aug 04, 2017 | 18.60 | 18.63 | 18.52 | 18.52 | 90,447 | -0.10(-0.56%) |
Aug 03, 2017 | 18.63 | 18.65 | 18.58 | 18.62 | 98,595 | +0.06(+0.30%) |
Aug 02, 2017 | 18.57 | 18.57 | 18.55 | 18.56 | 91,146 | -0.02(-0.09%) |
Aug 01, 2017 | 18.60 | 18.66 | 18.55 | 18.58 | 116,847 | +0.02(+0.13%) |
Jul 31, 2017 | 18.52 | 18.60 | 18.52 | 18.56 | 121,575 | -0.02(-0.09%) |
Jul 28, 2017 | 18.51 | 18.57 | 18.46 | 18.57 | 99,642 | +0.14(+0.74%) |
Jul 27, 2017 | 18.46 | 18.48 | 18.43 | 18.43 | 126,266 | -0.02(-0.13%) |
Jul 26, 2017 | 18.40 | 18.51 | 18.40 | 18.46 | 121,888 | +0.06(+0.30%) |
Jul 25, 2017 | 18.41 | 18.43 | 18.38 | 18.40 | 156,338 | -0.04(-0.22%) |
Jul 24, 2017 | 18.46 | 18.47 | 18.41 | 18.44 | 134,955 | -0.02(-0.09%) |
Jul 21, 2017 | 18.52 | 18.54 | 18.46 | 18.46 | 96,928 | -0.06(-0.30%) |
Jul 20, 2017 | 18.51 | 18.53 | 18.47 | 18.52 | 123,101 | +0.04(+0.22%) |
Jul 19, 2017 | 18.51 | 18.51 | 18.44 | 18.47 | 92,290 | -0.01(-0.04%) |
Jul 18, 2017 | 18.48 | 18.54 | 18.46 | 18.48 | 129,997 | +0.01(+0.04%) |
Jul 17, 2017 | 18.53 | 18.57 | 18.40 | 18.47 | 177,599 | -0.05(-0.26%) |
Jul 14, 2017 | 18.59 | 18.63 | 18.52 | 18.52 | 151,369 | -0.05(-0.26%) |
Jul 13, 2017 | 18.56 | 18.60 | 18.53 | 18.57 | 89,333 | +0.02(+0.13%) |
Jul 12, 2017 | 18.57 | 18.60 | 18.52 | 18.55 | 118,996 | +0.11(+0.57%) |
Jul 11, 2017 | 18.43 | 18.48 | 18.43 | 18.44 | 106,044 | +0.00(+0.00%) |
Jul 10, 2017 | 18.41 | 18.46 | 18.40 | 18.44 | 94,376 | +0.03(+0.17%) |
Jul 07, 2017 | 18.30 | 18.43 | 18.29 | 18.41 | 97,157 | +0.10(+0.52%) |
Jul 06, 2017 | 18.46 | 18.47 | 18.31 | 18.31 | 189,838 | -0.23(-1.25%) |
Jul 05, 2017 | 18.54 | 18.57 | 18.44 | 18.55 | 115,833 | -0.03(-0.17%) |
Jul 03, 2017 | 18.59 | 18.64 | 18.52 | 18.58 | 66,799 | +0.09(+0.48%) |
Jun 30, 2017 | 18.42 | 18.49 | 18.42 | 18.49 | 103,970 | +0.06(+0.30%) |
Jun 29, 2017 | 18.58 | 18.60 | 18.43 | 18.43 | 128,284 | -0.24(-1.28%) |
Jun 28, 2017 | 18.68 | 18.71 | 18.61 | 18.67 | 154,423 | +0.05(+0.26%) |
Jun 27, 2017 | 18.75 | 18.80 | 18.62 | 18.63 | 185,680 | -0.18(-0.98%) |
Jun 26, 2017 | 18.86 | 18.86 | 18.75 | 18.81 | 114,377 | +0.02(+0.09%) |
Jun 23, 2017 | 18.76 | 18.79 | 18.71 | 18.79 | 95,804 | +0.03(+0.17%) |
Jun 22, 2017 | 18.79 | 18.85 | 18.72 | 18.76 | 132,341 | +0.02(+0.09%) |
Jun 21, 2017 | 18.67 | 18.77 | 18.65 | 18.75 | 100,980 | +0.06(+0.34%) |
Jun 20, 2017 | 18.70 | 18.71 | 18.60 | 18.68 | 88,406 | +0.06(+0.31%) |
Jun 19, 2017 | 18.67 | 18.72 | 18.62 | 18.62 | 255,170 | -0.05(-0.27%) |
Jun 16, 2017 | 18.71 | 18.72 | 18.64 | 18.67 | 94,333 | +0.00(+0.03%) |
Jun 15, 2017 | 18.67 | 18.75 | 18.65 | 18.67 | 150,032 | -0.05(-0.28%) |
Jun 14, 2017 | 18.71 | 18.72 | 18.58 | 18.72 | 195,540 | +0.10(+0.51%) |
Jun 13, 2017 | 18.70 | 18.70 | 18.62 | 18.63 | 98,270 | -0.09(-0.47%) |
Jun 12, 2017 | 18.65 | 18.71 | 18.62 | 18.71 | 97,073 | +0.08(+0.43%) |
Jun 09, 2017 | 18.67 | 18.69 | 18.58 | 18.63 | 81,030 | -0.06(-0.34%) |
Jun 08, 2017 | 18.62 | 18.71 | 18.58 | 18.70 | 113,440 | +0.16(+0.86%) |
Jun 07, 2017 | 18.71 | 18.74 | 18.51 | 18.54 | 228,783 | -0.10(-0.51%) |
Jun 06, 2017 | 18.65 | 18.73 | 18.62 | 18.63 | 198,394 | +0.02(+0.09%) |
Jun 05, 2017 | 18.78 | 18.81 | 18.59 | 18.62 | 95,295 | -0.04(-0.21%) |
Jun 02, 2017 | 18.61 | 18.81 | 18.56 | 18.66 | 174,476 | +0.10(+0.52%) |
Jun 01, 2017 | 18.55 | 18.63 | 18.55 | 18.56 | 149,664 | -0.02(-0.09%) |
May 31, 2017 | 18.43 | 18.59 | 18.43 | 18.58 | 97,317 | +0.16(+0.86%) |
May 30, 2017 | 18.46 | 18.47 | 18.36 | 18.42 | 96,214 | -0.02(-0.13%) |
May 26, 2017 | 18.35 | 18.46 | 18.35 | 18.44 | 89,077 | +0.11(+0.61%) |
May 25, 2017 | 18.46 | 18.50 | 18.28 | 18.33 | 124,858 | -0.14(-0.73%) |
May 24, 2017 | 18.40 | 18.47 | 18.34 | 18.47 | 120,427 | +0.14(+0.74%) |
May 23, 2017 | 18.40 | 18.43 | 18.30 | 18.33 | 129,195 | -0.06(-0.30%) |
May 22, 2017 | 18.27 | 18.39 | 18.24 | 18.39 | 127,342 | +0.10(+0.57%) |
May 19, 2017 | 18.31 | 18.33 | 18.21 | 18.28 | 129,318 | -0.02(-0.09%) |
May 18, 2017 | 18.39 | 18.39 | 18.27 | 18.30 | 115,145 | -0.03(-0.17%) |
May 17, 2017 | 18.33 | 18.35 | 18.30 | 18.33 | 103,164 | +0.07(+0.39%) |
May 16, 2017 | 18.24 | 18.28 | 18.24 | 18.26 | 92,304 | +0.00(+0.00%) |
May 15, 2017 | 18.16 | 18.27 | 18.15 | 18.26 | 134,465 | +0.10(+0.53%) |
May 12, 2017 | 18.12 | 18.22 | 18.12 | 18.16 | 147,349 | +0.06(+0.31%) |
May 11, 2017 | 18.06 | 18.11 | 18.00 | 18.11 | 96,811 | +0.05(+0.26%) |
May 10, 2017 | 18.08 | 18.12 | 18.00 | 18.06 | 122,085 | +0.02(+0.09%) |
May 09, 2017 | 18.12 | 18.12 | 18.04 | 18.04 | 200,350 | -0.09(-0.48%) |
May 08, 2017 | 18.29 | 18.29 | 18.07 | 18.13 | 195,841 | -0.12(-0.65%) |
May 05, 2017 | 18.30 | 18.33 | 18.25 | 18.25 | 92,153 | -0.07(-0.39%) |
May 04, 2017 | 18.35 | 18.35 | 18.28 | 18.32 | 87,374 | -0.06(-0.30%) |
May 03, 2017 | 18.28 | 18.38 | 18.28 | 18.38 | 106,992 | +0.10(+0.52%) |
May 02, 2017 | 18.26 | 18.31 | 18.26 | 18.28 | 119,666 | -0.01(-0.04%) |
May 01, 2017 | 18.25 | 18.30 | 18.22 | 18.29 | 150,539 | +0.02(+0.13%) |
Apr 28, 2017 | 18.14 | 18.28 | 18.12 | 18.27 | 134,793 | +0.13(+0.74%) |
Apr 27, 2017 | 18.11 | 18.16 | 18.07 | 18.13 | 156,812 | +0.04(+0.22%) |
Apr 26, 2017 | 18.08 | 18.15 | 18.07 | 18.09 | 117,340 | -0.01(-0.04%) |
Apr 25, 2017 | 18.08 | 18.12 | 18.03 | 18.10 | 141,694 | -0.06(-0.31%) |
Apr 24, 2017 | 18.19 | 18.23 | 18.14 | 18.16 | 110,020 | -0.05(-0.26%) |
Apr 21, 2017 | 18.21 | 18.27 | 18.20 | 18.20 | 103,279 | -0.03(-0.17%) |
Apr 20, 2017 | 18.22 | 18.26 | 18.21 | 18.23 | 113,676 | -0.01(-0.04%) |
Apr 19, 2017 | 18.25 | 18.25 | 18.22 | 18.24 | 110,406 | +0.02(+0.09%) |
Apr 18, 2017 | 18.23 | 18.27 | 18.21 | 18.23 | 119,021 | -0.01(-0.04%) |
Apr 17, 2017 | 18.20 | 18.24 | 18.16 | 18.23 | 177,517 | +0.03(+0.17%) |
Apr 13, 2017 | 18.17 | 18.23 | 18.17 | 18.20 | 92,509 | +0.06(+0.35%) |
Apr 12, 2017 | 18.23 | 18.30 | 18.13 | 18.14 | 147,585 | +0.00(+0.00%) |
Apr 11, 2017 | 18.25 | 18.25 | 18.13 | 18.14 | 154,694 | -0.05(-0.26%) |
Apr 10, 2017 | 17.98 | 18.19 | 17.98 | 18.19 | 138,395 | +0.21(+1.19%) |
Apr 07, 2017 | 17.99 | 18.04 | 17.96 | 17.97 | 118,609 | +0.03(+0.18%) |
Apr 06, 2017 | 17.96 | 18.08 | 17.93 | 17.94 | 132,394 | -0.02(-0.09%) |
Apr 05, 2017 | 18.02 | 18.02 | 17.94 | 17.96 | 85,883 | -0.04(-0.22%) |
Apr 04, 2017 | 17.99 | 18.01 | 17.92 | 18.00 | 112,924 | +0.02(+0.09%) |