Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.02 | 19.03 | 18.97 | 18.97 | 102,678 | -0.02(-0.09%) |
Mar 28, 2019 | 19.05 | 19.09 | 18.99 | 18.99 | 74,145 | -0.07(-0.36%) |
Mar 27, 2019 | 18.98 | 19.06 | 18.98 | 19.06 | 161,377 | +0.08(+0.40%) |
Mar 26, 2019 | 18.94 | 19.00 | 18.94 | 18.98 | 197,946 | +0.03(+0.14%) |
Mar 25, 2019 | 18.97 | 19.00 | 18.95 | 18.96 | 75,599 | -0.01(-0.04%) |
Mar 22, 2019 | 18.92 | 18.97 | 18.88 | 18.97 | 139,483 | +0.14(+0.77%) |
Mar 21, 2019 | 18.82 | 18.91 | 18.80 | 18.82 | 155,087 | +0.05(+0.27%) |
Mar 20, 2019 | 18.64 | 18.77 | 18.64 | 18.77 | 179,803 | +0.13(+0.69%) |
Mar 19, 2019 | 18.55 | 18.64 | 18.55 | 18.64 | 111,435 | +0.10(+0.55%) |
Mar 18, 2019 | 18.73 | 18.73 | 18.54 | 18.54 | 87,319 | -0.15(-0.78%) |
Mar 15, 2019 | 18.82 | 18.85 | 18.59 | 18.68 | 141,710 | -0.14(-0.73%) |
Mar 14, 2019 | 18.82 | 18.87 | 18.81 | 18.82 | 56,698 | -0.04(-0.22%) |
Mar 13, 2019 | 18.87 | 18.93 | 18.79 | 18.86 | 92,874 | +0.04(+0.23%) |
Mar 12, 2019 | 18.91 | 18.97 | 18.81 | 18.82 | 95,225 | -0.11(-0.58%) |
Mar 11, 2019 | 18.79 | 18.96 | 18.79 | 18.93 | 73,444 | +0.10(+0.54%) |
Mar 08, 2019 | 18.86 | 18.86 | 18.78 | 18.83 | 68,762 | -0.02(-0.09%) |
Mar 07, 2019 | 18.74 | 18.84 | 18.74 | 18.84 | 78,584 | +0.10(+0.54%) |
Mar 06, 2019 | 18.77 | 18.80 | 18.73 | 18.74 | 157,951 | -0.03(-0.14%) |
Mar 05, 2019 | 18.75 | 18.79 | 18.73 | 18.77 | 184,925 | +0.00(+0.00%) |
Mar 04, 2019 | 18.76 | 18.78 | 18.75 | 18.77 | 114,148 | +0.02(+0.09%) |
Mar 01, 2019 | 18.78 | 18.79 | 18.72 | 18.75 | 94,152 | -0.01(-0.05%) |
Feb 28, 2019 | 18.72 | 18.77 | 18.70 | 18.76 | 112,149 | +0.06(+0.32%) |
Feb 27, 2019 | 18.68 | 18.71 | 18.67 | 18.70 | 89,457 | +0.03(+0.18%) |
Feb 26, 2019 | 18.64 | 18.71 | 18.63 | 18.67 | 141,742 | +0.03(+0.18%) |
Feb 25, 2019 | 18.73 | 18.73 | 18.59 | 18.63 | 122,868 | +0.01(+0.05%) |
Feb 22, 2019 | 18.63 | 18.64 | 18.61 | 18.62 | 109,785 | +0.01(+0.05%) |
Feb 21, 2019 | 18.63 | 18.65 | 18.60 | 18.61 | 87,773 | -0.03(-0.14%) |
Feb 20, 2019 | 18.64 | 18.65 | 18.57 | 18.64 | 89,461 | +0.06(+0.32%) |
Feb 19, 2019 | 18.56 | 18.61 | 18.56 | 18.58 | 54,274 | +0.03(+0.18%) |
Feb 15, 2019 | 18.58 | 18.61 | 18.55 | 18.55 | 76,520 | -0.04(-0.23%) |
Feb 14, 2019 | 18.63 | 18.70 | 18.57 | 18.59 | 71,478 | -0.08(-0.44%) |
Feb 13, 2019 | 18.65 | 18.69 | 18.60 | 18.67 | 85,963 | -0.01(-0.05%) |
Feb 12, 2019 | 18.66 | 18.69 | 18.63 | 18.68 | 98,206 | +0.03(+0.14%) |
Feb 11, 2019 | 18.60 | 18.67 | 18.60 | 18.65 | 173,006 | +0.05(+0.27%) |
Feb 08, 2019 | 18.63 | 18.64 | 18.60 | 18.60 | 86,993 | +0.01(+0.05%) |
Feb 07, 2019 | 18.61 | 18.62 | 18.56 | 18.60 | 95,668 | +0.02(+0.09%) |
Feb 06, 2019 | 18.65 | 18.65 | 18.52 | 18.58 | 119,271 | +0.05(+0.27%) |
Feb 05, 2019 | 18.53 | 18.54 | 18.51 | 18.53 | 91,758 | +0.01(+0.05%) |
Feb 04, 2019 | 18.43 | 18.52 | 18.43 | 18.52 | 121,388 | +0.08(+0.46%) |
Feb 01, 2019 | 18.43 | 18.43 | 18.39 | 18.43 | 103,968 | +0.03(+0.18%) |
Jan 31, 2019 | 18.43 | 18.43 | 18.36 | 18.40 | 120,625 | +0.03(+0.14%) |
Jan 30, 2019 | 18.38 | 18.41 | 18.33 | 18.38 | 66,026 | +0.04(+0.23%) |
Jan 29, 2019 | 18.37 | 18.44 | 18.32 | 18.33 | 143,823 | -0.06(-0.32%) |
Jan 28, 2019 | 18.45 | 18.45 | 18.36 | 18.39 | 192,710 | +0.01(+0.05%) |
Jan 25, 2019 | 18.38 | 18.43 | 18.38 | 18.38 | 84,164 | -0.02(-0.09%) |
Jan 24, 2019 | 18.34 | 18.41 | 18.33 | 18.40 | 147,709 | +0.07(+0.37%) |
Jan 23, 2019 | 18.36 | 18.38 | 18.32 | 18.33 | 96,623 | -0.03(-0.19%) |
Jan 22, 2019 | 18.28 | 18.38 | 18.26 | 18.37 | 149,964 | +0.08(+0.42%) |
Jan 18, 2019 | 18.31 | 18.37 | 18.28 | 18.29 | 120,353 | -0.08(-0.42%) |
Jan 17, 2019 | 18.35 | 18.40 | 18.32 | 18.37 | 122,621 | +0.02(+0.09%) |
Jan 16, 2019 | 18.28 | 18.35 | 18.21 | 18.35 | 230,789 | +0.09(+0.51%) |
Jan 15, 2019 | 18.17 | 18.32 | 18.17 | 18.26 | 124,239 | -0.01(-0.05%) |
Jan 14, 2019 | 18.30 | 18.30 | 18.21 | 18.26 | 127,672 | +0.03(+0.15%) |
Jan 11, 2019 | 18.20 | 18.25 | 18.19 | 18.24 | 88,546 | +0.04(+0.23%) |
Jan 10, 2019 | 18.08 | 18.19 | 18.08 | 18.19 | 141,805 | +0.08(+0.42%) |
Jan 09, 2019 | 18.12 | 18.17 | 18.03 | 18.12 | 433,675 | +0.01(+0.05%) |
Jan 08, 2019 | 18.03 | 18.12 | 17.98 | 18.11 | 446,249 | +0.11(+0.61%) |
Jan 07, 2019 | 17.87 | 18.01 | 17.85 | 18.00 | 297,821 | +0.18(+1.00%) |
Jan 04, 2019 | 17.84 | 17.86 | 17.63 | 17.82 | 209,012 | +0.00(+0.00%) |
Jan 03, 2019 | 17.72 | 17.84 | 17.62 | 17.82 | 365,682 | +0.23(+1.30%) |
Jan 02, 2019 | 17.32 | 17.61 | 17.32 | 17.59 | 198,474 | +0.25(+1.41%) |
Dec 31, 2018 | 17.20 | 17.35 | 17.20 | 17.35 | 536,954 | +0.15(+0.89%) |
Dec 28, 2018 | 17.25 | 17.30 | 17.17 | 17.20 | 529,152 | -0.10(-0.59%) |
Dec 27, 2018 | 17.27 | 17.38 | 17.21 | 17.30 | 446,368 | +0.04(+0.25%) |
Dec 26, 2018 | 17.19 | 17.29 | 17.09 | 17.26 | 485,219 | -0.02(-0.10%) |
Dec 24, 2018 | 17.21 | 17.29 | 17.16 | 17.27 | 326,759 | -0.03(-0.20%) |
Dec 21, 2018 | 17.32 | 17.32 | 17.21 | 17.31 | 594,764 | +0.13(+0.74%) |
Dec 20, 2018 | 17.19 | 17.20 | 17.09 | 17.18 | 492,973 | +0.05(+0.30%) |
Dec 19, 2018 | 17.00 | 17.15 | 17.00 | 17.13 | 641,477 | +0.11(+0.65%) |
Dec 18, 2018 | 17.13 | 17.14 | 17.00 | 17.02 | 492,519 | -0.03(-0.15%) |
Dec 17, 2018 | 17.17 | 17.17 | 17.04 | 17.04 | 410,193 | -0.13(-0.74%) |
Dec 14, 2018 | 17.16 | 17.18 | 17.13 | 17.17 | 298,387 | +0.01(+0.05%) |
Dec 13, 2018 | 17.13 | 17.19 | 17.13 | 17.16 | 332,755 | -0.03(-0.20%) |
Dec 12, 2018 | 17.19 | 17.23 | 17.15 | 17.20 | 587,412 | -0.01(-0.09%) |
Dec 11, 2018 | 17.23 | 17.35 | 17.19 | 17.21 | 462,332 | -0.01(-0.05%) |
Dec 10, 2018 | 17.25 | 17.29 | 17.22 | 17.22 | 313,694 | +0.00(+0.00%) |
Dec 07, 2018 | 17.24 | 17.36 | 17.19 | 17.22 | 370,214 | -0.05(-0.29%) |
Dec 06, 2018 | 17.21 | 17.30 | 17.19 | 17.27 | 672,060 | +0.08(+0.44%) |
Dec 04, 2018 | 17.12 | 17.29 | 17.09 | 17.19 | 382,902 | +0.11(+0.64%) |
Dec 03, 2018 | 17.03 | 17.09 | 16.97 | 17.09 | 406,717 | +0.08(+0.50%) |
Nov 30, 2018 | 17.00 | 17.08 | 16.95 | 17.00 | 407,923 | +0.01(+0.05%) |
Nov 29, 2018 | 16.97 | 17.02 | 16.96 | 16.99 | 494,913 | +0.05(+0.30%) |
Nov 28, 2018 | 16.87 | 16.99 | 16.87 | 16.94 | 633,711 | +0.08(+0.45%) |
Nov 27, 2018 | 16.89 | 16.92 | 16.85 | 16.87 | 260,915 | -0.02(-0.10%) |
Nov 26, 2018 | 16.84 | 16.91 | 16.84 | 16.88 | 153,410 | +0.03(+0.20%) |
Nov 23, 2018 | 16.84 | 16.87 | 16.83 | 16.85 | 61,781 | +0.01(+0.05%) |
Nov 21, 2018 | 16.84 | 16.84 | 16.84 | 0 | -0.03(-0.15%) | |
Nov 20, 2018 | 16.87 | 16.92 | 16.87 | 16.87 | 191,026 | -0.04(-0.25%) |
Nov 19, 2018 | 16.93 | 17.00 | 16.87 | 16.91 | 210,827 | -0.04(-0.25%) |
Nov 16, 2018 | 16.93 | 17.00 | 16.88 | 16.95 | 196,846 | -0.03(-0.15%) |
Nov 15, 2018 | 16.98 | 17.00 | 16.94 | 16.98 | 261,726 | +0.01(+0.05%) |
Nov 14, 2018 | 16.95 | 17.00 | 16.90 | 16.97 | 204,605 | +0.05(+0.31%) |
Nov 13, 2018 | 16.91 | 16.96 | 16.88 | 16.91 | 446,818 | +0.01(+0.05%) |
Nov 12, 2018 | 16.95 | 16.95 | 16.85 | 16.91 | 402,400 | +0.00(+0.00%) |
Nov 09, 2018 | 16.90 | 16.97 | 16.89 | 16.91 | 193,890 | +0.01(+0.05%) |
Nov 08, 2018 | 17.02 | 17.02 | 16.88 | 16.90 | 260,373 | -0.04(-0.25%) |
Nov 07, 2018 | 16.83 | 16.96 | 16.83 | 16.94 | 138,723 | +0.13(+0.80%) |
Nov 06, 2018 | 16.88 | 17.03 | 16.81 | 16.81 | 233,000 | +0.01(+0.05%) |
Nov 05, 2018 | 16.79 | 16.86 | 16.78 | 16.80 | 185,415 | +0.02(+0.10%) |
Nov 02, 2018 | 16.83 | 16.93 | 16.75 | 16.78 | 138,935 | -0.06(-0.35%) |
Nov 01, 2018 | 16.80 | 16.88 | 16.79 | 16.84 | 110,617 | +0.04(+0.25%) |
Oct 31, 2018 | 16.84 | 16.84 | 16.76 | 16.80 | 218,139 | -0.02(-0.10%) |
Oct 30, 2018 | 16.81 | 16.87 | 16.79 | 16.81 | 188,677 | -0.07(-0.40%) |
Oct 29, 2018 | 16.85 | 16.91 | 16.85 | 16.88 | 118,324 | +0.00(+0.00%) |
Oct 26, 2018 | 16.89 | 16.93 | 16.86 | 16.88 | 233,144 | +0.00(+0.00%) |
Oct 25, 2018 | 16.92 | 16.97 | 16.88 | 16.88 | 232,910 | -0.04(-0.25%) |
Oct 24, 2018 | 16.91 | 16.98 | 16.91 | 16.92 | 254,477 | +0.03(+0.20%) |
Oct 23, 2018 | 16.86 | 16.93 | 16.86 | 16.89 | 205,875 | +0.07(+0.40%) |
Oct 22, 2018 | 16.85 | 16.88 | 16.81 | 16.82 | 190,844 | +0.04(+0.25%) |
Oct 19, 2018 | 16.80 | 16.86 | 16.78 | 16.78 | 182,590 | -0.03(-0.20%) |
Oct 18, 2018 | 16.77 | 16.91 | 16.77 | 16.81 | 375,712 | +0.03(+0.15%) |
Oct 17, 2018 | 16.81 | 16.85 | 16.79 | 16.79 | 157,398 | -0.02(-0.10%) |
Oct 16, 2018 | 16.78 | 16.88 | 16.78 | 16.81 | 218,955 | +0.03(+0.15%) |
Oct 15, 2018 | 16.77 | 16.85 | 16.75 | 16.78 | 171,595 | -0.03(-0.15%) |
Oct 12, 2018 | 16.82 | 16.87 | 16.74 | 16.81 | 261,098 | -0.01(-0.04%) |
Oct 11, 2018 | 16.82 | 16.90 | 16.77 | 16.81 | 285,250 | -0.08(-0.45%) |
Oct 10, 2018 | 16.85 | 16.91 | 16.77 | 16.89 | 288,576 | +0.02(+0.10%) |
Oct 09, 2018 | 16.90 | 16.96 | 16.85 | 16.87 | 178,647 | -0.01(-0.05%) |
Oct 08, 2018 | 16.90 | 16.96 | 16.88 | 16.88 | 147,187 | -0.05(-0.30%) |
Oct 05, 2018 | 16.95 | 17.00 | 16.90 | 16.93 | 180,296 | -0.08(-0.44%) |
Oct 04, 2018 | 16.96 | 17.04 | 16.92 | 17.00 | 218,993 | -0.05(-0.29%) |
Oct 03, 2018 | 17.22 | 17.26 | 16.96 | 17.05 | 423,721 | -0.21(-1.21%) |
Oct 02, 2018 | 17.33 | 17.39 | 17.21 | 17.26 | 288,299 | -0.12(-0.68%) |
Oct 01, 2018 | 17.36 | 17.41 | 17.32 | 17.38 | 160,728 | +0.03(+0.15%) |
Sep 28, 2018 | 17.41 | 17.46 | 17.31 | 17.36 | 220,508 | -0.08(-0.43%) |
Sep 27, 2018 | 17.23 | 17.43 | 17.23 | 17.43 | 80,670 | +0.18(+1.02%) |
Sep 26, 2018 | 17.31 | 17.34 | 17.21 | 17.26 | 167,225 | -0.05(-0.29%) |
Sep 25, 2018 | 17.27 | 17.31 | 17.22 | 17.31 | 183,828 | -0.01(-0.07%) |
Sep 24, 2018 | 17.31 | 17.36 | 17.29 | 17.32 | 184,212 | -0.01(-0.08%) |
Sep 21, 2018 | 17.33 | 17.37 | 17.33 | 17.33 | 174,330 | -0.03(-0.19%) |
Sep 20, 2018 | 17.33 | 17.42 | 17.33 | 17.36 | 241,846 | -0.08(-0.43%) |
Sep 19, 2018 | 17.49 | 17.49 | 17.41 | 17.44 | 120,932 | -0.05(-0.29%) |
Sep 18, 2018 | 17.52 | 17.52 | 17.46 | 17.49 | 96,166 | -0.03(-0.14%) |
Sep 17, 2018 | 17.48 | 17.52 | 17.47 | 17.52 | 237,956 | -0.05(-0.29%) |
Sep 14, 2018 | 17.67 | 17.73 | 17.57 | 17.57 | 119,561 | -0.18(-0.99%) |
Sep 13, 2018 | 17.70 | 17.74 | 17.68 | 17.74 | 95,536 | +0.04(+0.25%) |
Sep 12, 2018 | 17.68 | 17.75 | 17.66 | 17.70 | 81,054 | +0.05(+0.28%) |
Sep 11, 2018 | 17.71 | 17.74 | 17.61 | 17.65 | 170,199 | -0.11(-0.61%) |
Sep 10, 2018 | 17.76 | 17.81 | 17.72 | 17.76 | 117,690 | -0.01(-0.05%) |
Sep 07, 2018 | 17.76 | 17.80 | 17.70 | 17.76 | 83,293 | +0.00(+0.00%) |
Sep 06, 2018 | 17.76 | 17.81 | 17.74 | 17.76 | 115,314 | -0.05(-0.28%) |
Sep 05, 2018 | 17.81 | 17.84 | 17.77 | 17.81 | 73,346 | +0.03(+0.14%) |
Sep 04, 2018 | 17.85 | 17.85 | 17.78 | 17.79 | 126,976 | -0.06(-0.33%) |
Aug 31, 2018 | 17.85 | 17.85 | 17.85 | 0 | +0.04(+0.23%) | |
Aug 30, 2018 | 17.76 | 17.82 | 17.72 | 17.81 | 127,775 | +0.09(+0.52%) |
Aug 29, 2018 | 17.78 | 17.82 | 17.65 | 17.71 | 152,123 | -0.09(-0.51%) |
Aug 28, 2018 | 17.82 | 17.84 | 17.76 | 17.80 | 161,286 | -0.04(-0.20%) |
Aug 27, 2018 | 17.84 | 17.87 | 17.80 | 17.84 | 74,658 | -0.02(-0.09%) |
Aug 24, 2018 | 17.81 | 17.88 | 17.81 | 17.86 | 71,446 | +0.03(+0.14%) |
Aug 23, 2018 | 17.82 | 17.86 | 17.76 | 17.83 | 148,143 | +0.07(+0.38%) |
Aug 22, 2018 | 17.81 | 17.86 | 17.76 | 17.76 | 113,486 | -0.05(-0.28%) |
Aug 21, 2018 | 17.88 | 17.90 | 17.79 | 17.81 | 88,380 | -0.03(-0.14%) |
Aug 20, 2018 | 17.80 | 17.86 | 17.79 | 17.84 | 129,194 | +0.04(+0.21%) |
Aug 17, 2018 | 17.71 | 17.81 | 17.71 | 17.80 | 73,241 | -0.00(-0.02%) |
Aug 16, 2018 | 17.83 | 17.85 | 17.79 | 17.81 | 118,632 | -0.01(-0.05%) |
Aug 15, 2018 | 17.82 | 17.86 | 17.79 | 17.81 | 131,165 | +0.00(+0.00%) |
Aug 14, 2018 | 17.86 | 17.89 | 17.76 | 17.81 | 171,500 | -0.05(-0.27%) |
Aug 13, 2018 | 17.80 | 17.88 | 17.80 | 17.86 | 82,634 | +0.02(+0.14%) |
Aug 10, 2018 | 17.83 | 17.88 | 17.80 | 17.84 | 84,017 | +0.02(+0.09%) |
Aug 09, 2018 | 17.94 | 17.94 | 17.75 | 17.82 | 106,782 | -0.08(-0.47%) |
Aug 08, 2018 | 17.98 | 18.00 | 17.90 | 17.90 | 65,725 | -0.07(-0.37%) |
Aug 07, 2018 | 17.95 | 18.03 | 17.95 | 17.97 | 108,134 | -0.01(-0.05%) |
Aug 06, 2018 | 17.93 | 18.00 | 17.93 | 17.98 | 114,629 | +0.05(+0.28%) |
Aug 03, 2018 | 17.91 | 17.96 | 17.91 | 17.93 | 86,897 | +0.03(+0.19%) |
Aug 02, 2018 | 17.87 | 17.91 | 17.85 | 17.90 | 93,977 | +0.06(+0.33%) |
Aug 01, 2018 | 17.83 | 17.90 | 17.83 | 17.84 | 126,706 | -0.02(-0.09%) |
Jul 31, 2018 | 17.79 | 17.86 | 17.79 | 17.85 | 89,723 | +0.08(+0.42%) |
Jul 30, 2018 | 17.83 | 17.84 | 17.76 | 17.78 | 170,741 | -0.06(-0.33%) |
Jul 27, 2018 | 17.85 | 17.86 | 17.83 | 17.84 | 87,137 | +0.01(+0.05%) |
Jul 26, 2018 | 17.81 | 17.84 | 17.80 | 17.83 | 75,524 | +0.02(+0.09%) |
Jul 25, 2018 | 17.81 | 17.84 | 17.79 | 17.81 | 67,519 | +0.01(+0.04%) |
Jul 24, 2018 | 17.81 | 17.84 | 17.79 | 17.81 | 89,436 | -0.01(-0.04%) |
Jul 23, 2018 | 17.86 | 17.86 | 17.80 | 17.81 | 145,224 | -0.04(-0.23%) |
Jul 20, 2018 | 17.86 | 17.86 | 17.84 | 17.85 | 49,710 | +0.00(+0.00%) |
Jul 19, 2018 | 17.85 | 17.88 | 17.85 | 17.85 | 111,160 | +0.00(+0.00%) |
Jul 18, 2018 | 17.90 | 17.91 | 17.85 | 17.85 | 196,055 | -0.05(-0.28%) |
Jul 17, 2018 | 17.91 | 17.94 | 17.88 | 17.90 | 110,553 | +0.01(+0.05%) |
Jul 16, 2018 | 17.88 | 17.90 | 17.85 | 17.90 | 144,611 | +0.02(+0.09%) |
Jul 13, 2018 | 17.88 | 17.92 | 17.88 | 17.88 | 78,714 | +0.01(+0.06%) |
Jul 12, 2018 | 17.79 | 17.91 | 17.79 | 17.87 | 124,338 | -0.06(-0.32%) |
Jul 11, 2018 | 17.89 | 17.96 | 17.88 | 17.93 | 151,221 | +0.04(+0.23%) |
Jul 10, 2018 | 17.86 | 17.94 | 17.86 | 17.89 | 107,605 | +0.00(+0.00%) |
Jul 09, 2018 | 17.87 | 17.90 | 17.83 | 17.89 | 153,524 | -0.03(-0.19%) |
Jul 06, 2018 | 17.90 | 17.93 | 17.89 | 17.92 | 83,669 | +0.03(+0.19%) |
Jul 05, 2018 | 17.95 | 17.97 | 17.89 | 17.89 | 117,003 | -0.10(-0.55%) |
Jul 03, 2018 | 17.98 | 17.98 | 17.98 | 0 | +0.04(+0.23%) | |
Jul 02, 2018 | 18.04 | 18.04 | 17.93 | 17.94 | 105,441 | +0.03(+0.19%) |
Jun 29, 2018 | 18.03 | 18.04 | 17.91 | 17.91 | 130,861 | -0.04(-0.23%) |
Jun 28, 2018 | 18.00 | 18.05 | 17.95 | 17.95 | 145,242 | -0.02(-0.14%) |
Jun 27, 2018 | 18.00 | 18.02 | 17.96 | 17.98 | 164,360 | -0.02(-0.09%) |
Jun 26, 2018 | 17.99 | 18.01 | 17.96 | 17.99 | 103,804 | +0.00(+0.00%) |
Jun 25, 2018 | 17.99 | 18.01 | 17.97 | 17.99 | 126,107 | +0.01(+0.05%) |
Jun 22, 2018 | 17.99 | 18.02 | 17.99 | 17.99 | 66,786 | -0.01(-0.05%) |
Jun 21, 2018 | 17.94 | 17.99 | 17.90 | 17.99 | 90,625 | +0.09(+0.51%) |
Jun 20, 2018 | 17.90 | 17.95 | 17.89 | 17.90 | 57,675 | -0.02(-0.09%) |
Jun 19, 2018 | 17.94 | 17.94 | 17.89 | 17.92 | 100,424 | +0.02(+0.14%) |
Jun 18, 2018 | 17.90 | 17.95 | 17.85 | 17.89 | 64,173 | -0.04(-0.23%) |
Jun 15, 2018 | 17.94 | 17.90 | 17.94 | 49,182 | -0.01(-0.05%) | |
Jun 14, 2018 | 17.92 | 17.94 | 17.86 | 17.94 | 256,805 | +0.10(+0.56%) |
Jun 13, 2018 | 17.82 | 17.86 | 17.80 | 17.84 | 272,740 | +0.03(+0.19%) |
Jun 12, 2018 | 17.80 | 17.83 | 17.74 | 17.81 | 169,801 | +0.00(+0.00%) |
Jun 11, 2018 | 17.71 | 17.81 | 17.71 | 17.81 | 71,187 | +0.05(+0.28%) |
Jun 08, 2018 | 17.75 | 17.84 | 17.75 | 17.76 | 132,441 | -0.03(-0.19%) |
Jun 07, 2018 | 17.78 | 17.83 | 17.74 | 17.79 | 63,297 | +0.01(+0.05%) |
Jun 06, 2018 | 17.69 | 17.79 | 107,122 | +0.02(+0.09%) | ||
Jun 05, 2018 | 17.83 | 17.87 | 17.72 | 17.77 | 111,731 | +0.01(+0.05%) |
Jun 04, 2018 | 17.84 | 17.88 | 17.75 | 17.76 | 74,581 | -0.11(-0.60%) |
Jun 01, 2018 | 17.83 | 17.88 | 17.79 | 17.87 | 168,009 | +0.03(+0.19%) |
May 31, 2018 | 17.78 | 17.83 | 17.77 | 17.83 | 102,042 | +0.07(+0.42%) |
May 30, 2018 | 17.64 | 17.76 | 17.63 | 17.76 | 135,431 | +0.06(+0.33%) |
May 29, 2018 | 17.62 | 17.70 | 17.61 | 17.70 | 138,080 | +0.15(+0.85%) |
May 25, 2018 | 17.55 | 17.55 | 17.55 | 0 | +0.03(+0.19%) | |
May 24, 2018 | 17.51 | 17.58 | 17.50 | 17.52 | 119,168 | +0.02(+0.14%) |
May 23, 2018 | 17.52 | 17.55 | 17.49 | 17.50 | 123,393 | -0.01(-0.05%) |
May 22, 2018 | 17.48 | 17.51 | 17.47 | 17.50 | 91,109 | +0.00(+0.00%) |
May 21, 2018 | 17.52 | 17.56 | 17.50 | 17.50 | 62,153 | +0.00(+0.00%) |
May 18, 2018 | 17.49 | 17.53 | 17.45 | 17.50 | 76,515 | +0.02(+0.09%) |
May 17, 2018 | 17.46 | 17.50 | 17.44 | 17.49 | 133,383 | +0.00(+0.00%) |
May 16, 2018 | 17.52 | 17.52 | 17.42 | 17.49 | 129,153 | -0.05(-0.28%) |
May 15, 2018 | 17.54 | 17.56 | 17.50 | 17.54 | 123,377 | -0.04(-0.24%) |
May 14, 2018 | 17.59 | 17.63 | 17.54 | 17.58 | 103,087 | +0.03(+0.15%) |
May 11, 2018 | 17.62 | 17.62 | 17.55 | 17.55 | 73,101 | -0.04(-0.23%) |
May 10, 2018 | 17.58 | 17.60 | 17.54 | 17.59 | 99,667 | +0.07(+0.38%) |
May 09, 2018 | 17.55 | 17.58 | 17.50 | 17.53 | 82,546 | -0.06(-0.33%) |
May 08, 2018 | 17.58 | 17.59 | 17.54 | 17.58 | 73,781 | +0.00(+0.00%) |
May 07, 2018 | 17.48 | 17.58 | 17.48 | 17.58 | 121,914 | +0.14(+0.80%) |
May 04, 2018 | 17.45 | 17.55 | 17.44 | 17.44 | 121,169 | +0.01(+0.05%) |
May 03, 2018 | 17.55 | 17.55 | 17.44 | 17.44 | 117,578 | -0.06(-0.35%) |
May 02, 2018 | 17.56 | 17.58 | 17.48 | 17.50 | 121,382 | -0.01(-0.07%) |
May 01, 2018 | 17.51 | 17.56 | 17.48 | 17.51 | 140,472 | +0.02(+0.09%) |
Apr 30, 2018 | 17.49 | 17.52 | 17.44 | 17.49 | 53,030 | +0.02(+0.09%) |
Apr 27, 2018 | 17.42 | 17.50 | 17.42 | 17.48 | 97,861 | +0.09(+0.52%) |
Apr 26, 2018 | 17.37 | 17.45 | 17.35 | 17.39 | 127,475 | +0.05(+0.29%) |
Apr 25, 2018 | 17.44 | 17.46 | 17.33 | 17.34 | 137,682 | -0.14(-0.80%) |
Apr 24, 2018 | 17.44 | 17.49 | 17.41 | 17.48 | 141,312 | +0.02(+0.09%) |
Apr 23, 2018 | 17.52 | 17.55 | 17.46 | 17.46 | 105,656 | -0.08(-0.47%) |
Apr 20, 2018 | 17.58 | 17.58 | 17.54 | 17.54 | 66,947 | -0.04(-0.23%) |
Apr 19, 2018 | 17.61 | 17.61 | 17.55 | 17.58 | 111,973 | -0.03(-0.19%) |
Apr 18, 2018 | 17.75 | 17.76 | 17.60 | 17.62 | 98,471 | -0.12(-0.65%) |
Apr 17, 2018 | 17.77 | 17.82 | 17.70 | 17.73 | 128,027 | -0.02(-0.09%) |
Apr 16, 2018 | 17.67 | 17.78 | 17.64 | 17.75 | 101,897 | +0.07(+0.37%) |
Apr 13, 2018 | 17.71 | 17.72 | 17.63 | 17.68 | 81,985 | +0.00(+0.01%) |
Apr 12, 2018 | 17.67 | 17.69 | 17.61 | 17.68 | 113,794 | +0.03(+0.19%) |
Apr 11, 2018 | 17.59 | 17.67 | 17.59 | 17.65 | 92,901 | +0.09(+0.52%) |
Apr 10, 2018 | 17.68 | 17.68 | 17.54 | 17.56 | 114,272 | -0.08(-0.47%) |
Apr 09, 2018 | 17.62 | 17.67 | 17.61 | 17.64 | 80,158 | -0.01(-0.05%) |
Apr 06, 2018 | 17.68 | 17.69 | 17.62 | 17.65 | 89,110 | +0.02(+0.14%) |
Apr 05, 2018 | 17.52 | 17.63 | 17.52 | 17.62 | 94,824 | +0.11(+0.61%) |
Apr 04, 2018 | 17.56 | 17.56 | 17.52 | 17.52 | 96,388 | +0.00(+0.00%) |
Apr 03, 2018 | 17.51 | 17.58 | 17.48 | 17.52 | 70,766 | -0.07(-0.42%) |