Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.29 | 19.29 | 19.25 | 19.28 | 96,088 | +0.02(+0.09%) |
Apr 29, 2019 | 19.26 | 19.29 | 19.26 | 19.27 | 79,719 | +0.04(+0.22%) |
Apr 26, 2019 | 19.22 | 19.25 | 19.22 | 19.22 | 86,375 | +0.02(+0.09%) |
Apr 25, 2019 | 19.13 | 19.25 | 19.13 | 19.21 | 84,802 | +0.01(+0.04%) |
Apr 24, 2019 | 19.12 | 19.21 | 19.10 | 19.20 | 176,719 | +0.13(+0.67%) |
Apr 23, 2019 | 19.04 | 19.09 | 19.01 | 19.07 | 236,279 | +0.02(+0.09%) |
Apr 22, 2019 | 19.11 | 19.11 | 19.02 | 19.05 | 232,325 | -0.03(-0.18%) |
Apr 18, 2019 | 19.02 | 19.16 | 19.02 | 19.09 | 97,947 | +0.00(+0.00%) |
Apr 17, 2019 | 18.98 | 19.10 | 18.98 | 19.09 | 74,807 | +0.10(+0.54%) |
Apr 16, 2019 | 19.10 | 19.10 | 18.95 | 18.98 | 169,565 | -0.11(-0.58%) |
Apr 15, 2019 | 19.11 | 19.11 | 19.03 | 19.10 | 72,755 | +0.04(+0.22%) |
Apr 12, 2019 | 19.05 | 19.10 | 18.99 | 19.05 | 81,934 | -0.02(-0.12%) |
Apr 11, 2019 | 19.00 | 19.10 | 19.00 | 19.08 | 114,426 | +0.09(+0.45%) |
Apr 10, 2019 | 19.06 | 19.08 | 18.99 | 18.99 | 73,444 | -0.09(-0.45%) |
Apr 09, 2019 | 19.05 | 19.08 | 18.98 | 19.08 | 99,600 | +0.08(+0.40%) |
Apr 08, 2019 | 18.93 | 19.01 | 18.90 | 19.00 | 117,854 | +0.06(+0.32%) |
Apr 05, 2019 | 18.93 | 18.97 | 18.91 | 18.94 | 129,047 | -0.01(-0.05%) |
Apr 04, 2019 | 19.09 | 19.09 | 18.90 | 18.95 | 74,092 | -0.05(-0.27%) |
Apr 03, 2019 | 18.91 | 19.03 | 18.89 | 19.00 | 141,713 | +0.05(+0.27%) |
Apr 02, 2019 | 18.96 | 19.05 | 18.93 | 18.95 | 94,963 | -0.02(-0.09%) |
Apr 01, 2019 | 19.01 | 19.03 | 18.96 | 18.97 | 92,068 | -0.01(-0.05%) |
Mar 29, 2019 | 19.02 | 19.03 | 18.97 | 18.97 | 102,675 | -0.02(-0.09%) |
Mar 28, 2019 | 19.05 | 19.09 | 18.99 | 18.99 | 74,142 | -0.07(-0.36%) |
Mar 27, 2019 | 18.98 | 19.06 | 18.98 | 19.06 | 161,372 | +0.08(+0.40%) |
Mar 26, 2019 | 18.94 | 19.00 | 18.94 | 18.98 | 197,940 | +0.03(+0.14%) |
Mar 25, 2019 | 18.97 | 19.00 | 18.95 | 18.96 | 75,597 | -0.01(-0.04%) |
Mar 22, 2019 | 18.92 | 18.97 | 18.88 | 18.97 | 139,478 | +0.14(+0.77%) |
Mar 21, 2019 | 18.82 | 18.91 | 18.80 | 18.82 | 155,082 | +0.05(+0.27%) |
Mar 20, 2019 | 18.64 | 18.77 | 18.64 | 18.77 | 179,797 | +0.13(+0.69%) |
Mar 19, 2019 | 18.55 | 18.64 | 18.55 | 18.64 | 111,431 | +0.10(+0.55%) |
Mar 18, 2019 | 18.73 | 18.73 | 18.54 | 18.54 | 87,317 | -0.15(-0.78%) |
Mar 15, 2019 | 18.82 | 18.85 | 18.59 | 18.68 | 141,705 | -0.14(-0.73%) |
Mar 14, 2019 | 18.82 | 18.87 | 18.81 | 18.82 | 56,696 | -0.04(-0.22%) |
Mar 13, 2019 | 18.87 | 18.93 | 18.79 | 18.86 | 92,871 | +0.04(+0.23%) |
Mar 12, 2019 | 18.91 | 18.97 | 18.81 | 18.82 | 95,222 | -0.11(-0.58%) |
Mar 11, 2019 | 18.79 | 18.96 | 18.79 | 18.93 | 73,442 | +0.10(+0.54%) |
Mar 08, 2019 | 18.86 | 18.86 | 18.79 | 18.83 | 68,760 | -0.02(-0.09%) |
Mar 07, 2019 | 18.74 | 18.84 | 18.74 | 18.84 | 78,582 | +0.10(+0.54%) |
Mar 06, 2019 | 18.77 | 18.80 | 18.73 | 18.74 | 157,946 | -0.03(-0.14%) |
Mar 05, 2019 | 18.75 | 18.79 | 18.73 | 18.77 | 184,919 | +0.00(+0.00%) |
Mar 04, 2019 | 18.76 | 18.79 | 18.75 | 18.77 | 114,145 | +0.02(+0.09%) |
Mar 01, 2019 | 18.78 | 18.79 | 18.72 | 18.75 | 94,149 | -0.01(-0.05%) |
Feb 28, 2019 | 18.72 | 18.77 | 18.70 | 18.76 | 112,145 | +0.06(+0.32%) |
Feb 27, 2019 | 18.68 | 18.71 | 18.67 | 18.70 | 89,454 | +0.03(+0.18%) |
Feb 26, 2019 | 18.64 | 18.71 | 18.63 | 18.67 | 141,737 | +0.03(+0.18%) |
Feb 25, 2019 | 18.73 | 18.73 | 18.59 | 18.63 | 122,864 | +0.01(+0.05%) |
Feb 22, 2019 | 18.63 | 18.64 | 18.61 | 18.62 | 109,782 | +0.01(+0.05%) |
Feb 21, 2019 | 18.63 | 18.65 | 18.60 | 18.61 | 87,770 | -0.03(-0.14%) |
Feb 20, 2019 | 18.64 | 18.65 | 18.57 | 18.64 | 89,458 | +0.06(+0.32%) |
Feb 19, 2019 | 18.56 | 18.61 | 18.56 | 18.58 | 54,272 | +0.03(+0.18%) |
Feb 15, 2019 | 18.58 | 18.61 | 18.55 | 18.55 | 76,518 | -0.04(-0.23%) |
Feb 14, 2019 | 18.63 | 18.70 | 18.57 | 18.59 | 71,475 | -0.08(-0.45%) |
Feb 13, 2019 | 18.66 | 18.69 | 18.60 | 18.67 | 85,960 | -0.01(-0.05%) |
Feb 12, 2019 | 18.66 | 18.69 | 18.63 | 18.68 | 98,203 | +0.03(+0.14%) |
Feb 11, 2019 | 18.60 | 18.67 | 18.60 | 18.66 | 173,001 | +0.05(+0.27%) |
Feb 08, 2019 | 18.63 | 18.64 | 18.60 | 18.60 | 86,991 | +0.01(+0.05%) |
Feb 07, 2019 | 18.61 | 18.62 | 18.56 | 18.60 | 95,665 | +0.02(+0.09%) |
Feb 06, 2019 | 18.65 | 18.65 | 18.52 | 18.58 | 119,267 | +0.05(+0.27%) |
Feb 05, 2019 | 18.53 | 18.54 | 18.51 | 18.53 | 91,755 | +0.01(+0.05%) |
Feb 04, 2019 | 18.43 | 18.52 | 18.43 | 18.52 | 121,384 | +0.08(+0.46%) |
Feb 01, 2019 | 18.43 | 18.43 | 18.39 | 18.43 | 103,964 | +0.03(+0.18%) |
Jan 31, 2019 | 18.43 | 18.43 | 18.36 | 18.40 | 120,621 | +0.03(+0.14%) |
Jan 30, 2019 | 18.38 | 18.41 | 18.33 | 18.38 | 66,024 | +0.04(+0.23%) |
Jan 29, 2019 | 18.37 | 18.44 | 18.32 | 18.33 | 143,819 | -0.06(-0.32%) |
Jan 28, 2019 | 18.45 | 18.45 | 18.36 | 18.39 | 192,704 | +0.01(+0.05%) |
Jan 25, 2019 | 18.38 | 18.43 | 18.38 | 18.38 | 84,162 | -0.02(-0.09%) |
Jan 24, 2019 | 18.34 | 18.41 | 18.33 | 18.40 | 147,704 | +0.07(+0.37%) |
Jan 23, 2019 | 18.36 | 18.38 | 18.32 | 18.33 | 96,620 | -0.03(-0.19%) |
Jan 22, 2019 | 18.28 | 18.38 | 18.26 | 18.37 | 149,959 | +0.08(+0.42%) |
Jan 18, 2019 | 18.31 | 18.37 | 18.28 | 18.29 | 120,349 | -0.08(-0.42%) |
Jan 17, 2019 | 18.35 | 18.40 | 18.32 | 18.37 | 122,617 | +0.02(+0.09%) |
Jan 16, 2019 | 18.28 | 18.35 | 18.21 | 18.35 | 230,782 | +0.09(+0.51%) |
Jan 15, 2019 | 18.17 | 18.32 | 18.17 | 18.26 | 124,235 | -0.01(-0.05%) |
Jan 14, 2019 | 18.30 | 18.30 | 18.21 | 18.27 | 127,668 | +0.03(+0.15%) |
Jan 11, 2019 | 18.20 | 18.25 | 18.19 | 18.24 | 88,543 | +0.04(+0.23%) |
Jan 10, 2019 | 18.08 | 18.20 | 18.08 | 18.20 | 141,801 | +0.08(+0.42%) |
Jan 09, 2019 | 18.12 | 18.17 | 18.03 | 18.12 | 433,661 | +0.01(+0.05%) |
Jan 08, 2019 | 18.03 | 18.12 | 17.98 | 18.11 | 446,235 | +0.11(+0.61%) |
Jan 07, 2019 | 17.87 | 18.01 | 17.85 | 18.00 | 297,812 | +0.18(+1.00%) |
Jan 04, 2019 | 17.84 | 17.87 | 17.63 | 17.82 | 209,006 | +0.00(+0.00%) |
Jan 03, 2019 | 17.72 | 17.84 | 17.62 | 17.82 | 365,670 | +0.23(+1.30%) |
Jan 02, 2019 | 17.32 | 17.61 | 17.32 | 17.59 | 198,468 | +0.25(+1.41%) |
Dec 31, 2018 | 17.20 | 17.35 | 17.20 | 17.35 | 536,937 | +0.15(+0.89%) |
Dec 28, 2018 | 17.25 | 17.30 | 17.17 | 17.20 | 529,135 | -0.10(-0.59%) |
Dec 27, 2018 | 17.27 | 17.38 | 17.21 | 17.30 | 446,354 | +0.04(+0.25%) |
Dec 26, 2018 | 17.19 | 17.29 | 17.09 | 17.26 | 485,204 | -0.02(-0.10%) |
Dec 24, 2018 | 17.21 | 17.29 | 17.16 | 17.27 | 326,749 | -0.03(-0.20%) |
Dec 21, 2018 | 17.32 | 17.32 | 17.21 | 17.31 | 594,745 | +0.13(+0.74%) |
Dec 20, 2018 | 17.19 | 17.20 | 17.09 | 17.18 | 492,957 | +0.05(+0.30%) |
Dec 19, 2018 | 17.00 | 17.15 | 17.00 | 17.13 | 641,457 | +0.11(+0.65%) |
Dec 18, 2018 | 17.13 | 17.14 | 17.00 | 17.02 | 492,503 | -0.03(-0.15%) |
Dec 17, 2018 | 17.17 | 17.17 | 17.04 | 17.05 | 410,180 | -0.13(-0.74%) |
Dec 14, 2018 | 17.16 | 17.18 | 17.13 | 17.17 | 298,377 | +0.01(+0.05%) |
Dec 13, 2018 | 17.13 | 17.19 | 17.13 | 17.16 | 332,745 | -0.03(-0.20%) |
Dec 12, 2018 | 17.19 | 17.23 | 17.15 | 17.20 | 587,393 | -0.01(-0.09%) |
Dec 11, 2018 | 17.23 | 17.35 | 17.20 | 17.21 | 462,318 | -0.01(-0.05%) |
Dec 10, 2018 | 17.25 | 17.29 | 17.22 | 17.22 | 313,684 | +0.00(+0.00%) |
Dec 07, 2018 | 17.24 | 17.36 | 17.19 | 17.22 | 370,202 | -0.05(-0.29%) |
Dec 06, 2018 | 17.21 | 17.30 | 17.19 | 17.27 | 672,038 | +0.08(+0.44%) |
Dec 04, 2018 | 17.12 | 17.29 | 17.09 | 17.20 | 382,890 | +0.11(+0.64%) |
Dec 03, 2018 | 17.03 | 17.09 | 16.97 | 17.09 | 406,704 | +0.08(+0.50%) |
Nov 30, 2018 | 17.00 | 17.08 | 16.95 | 17.00 | 407,910 | +0.01(+0.05%) |
Nov 29, 2018 | 16.97 | 17.02 | 16.96 | 16.99 | 494,897 | +0.05(+0.30%) |
Nov 28, 2018 | 16.87 | 16.99 | 16.87 | 16.94 | 633,691 | +0.08(+0.45%) |
Nov 27, 2018 | 16.89 | 16.92 | 16.85 | 16.87 | 260,907 | -0.02(-0.10%) |
Nov 26, 2018 | 16.84 | 16.91 | 16.84 | 16.88 | 153,405 | +0.03(+0.20%) |
Nov 23, 2018 | 16.84 | 16.87 | 16.83 | 16.85 | 61,779 | +0.01(+0.05%) |
Nov 21, 2018 | 16.84 | 16.84 | 16.84 | 0 | -0.03(-0.15%) | |
Nov 20, 2018 | 16.87 | 16.93 | 16.87 | 16.87 | 191,020 | -0.04(-0.25%) |
Nov 19, 2018 | 16.93 | 17.00 | 16.87 | 16.91 | 210,821 | -0.04(-0.25%) |
Nov 16, 2018 | 16.93 | 17.00 | 16.88 | 16.95 | 196,840 | -0.03(-0.15%) |
Nov 15, 2018 | 16.98 | 17.00 | 16.94 | 16.98 | 261,718 | +0.01(+0.05%) |
Nov 14, 2018 | 16.95 | 17.00 | 16.90 | 16.97 | 204,599 | +0.05(+0.31%) |
Nov 13, 2018 | 16.91 | 16.97 | 16.88 | 16.91 | 446,804 | +0.01(+0.05%) |
Nov 12, 2018 | 16.95 | 16.95 | 16.85 | 16.91 | 402,387 | +0.00(+0.00%) |
Nov 09, 2018 | 16.90 | 16.97 | 16.89 | 16.91 | 193,884 | +0.01(+0.05%) |
Nov 08, 2018 | 17.02 | 17.02 | 16.88 | 16.90 | 260,365 | -0.04(-0.25%) |
Nov 07, 2018 | 16.83 | 16.96 | 16.83 | 16.94 | 138,719 | +0.13(+0.80%) |
Nov 06, 2018 | 16.88 | 17.03 | 16.81 | 16.81 | 232,993 | +0.01(+0.05%) |
Nov 05, 2018 | 16.79 | 16.86 | 16.78 | 16.80 | 185,409 | +0.02(+0.10%) |
Nov 02, 2018 | 16.83 | 16.93 | 16.76 | 16.78 | 138,930 | -0.06(-0.35%) |
Nov 01, 2018 | 16.80 | 16.88 | 16.79 | 16.84 | 110,614 | +0.04(+0.25%) |
Oct 31, 2018 | 16.84 | 16.84 | 16.76 | 16.80 | 218,132 | -0.02(-0.10%) |
Oct 30, 2018 | 16.81 | 16.87 | 16.79 | 16.81 | 188,671 | -0.07(-0.40%) |
Oct 29, 2018 | 16.85 | 16.91 | 16.85 | 16.88 | 118,320 | +0.00(+0.00%) |
Oct 26, 2018 | 16.89 | 16.93 | 16.86 | 16.88 | 233,137 | +0.00(+0.00%) |
Oct 25, 2018 | 16.92 | 16.97 | 16.88 | 16.88 | 232,903 | -0.04(-0.25%) |
Oct 24, 2018 | 16.91 | 16.98 | 16.91 | 16.92 | 254,469 | +0.03(+0.20%) |
Oct 23, 2018 | 16.86 | 16.93 | 16.86 | 16.89 | 205,868 | +0.07(+0.40%) |
Oct 22, 2018 | 16.85 | 16.88 | 16.81 | 16.82 | 190,838 | +0.04(+0.25%) |
Oct 19, 2018 | 16.80 | 16.86 | 16.78 | 16.78 | 182,584 | -0.03(-0.20%) |
Oct 18, 2018 | 16.77 | 16.91 | 16.77 | 16.81 | 375,700 | +0.03(+0.15%) |
Oct 17, 2018 | 16.81 | 16.85 | 16.79 | 16.79 | 157,393 | -0.02(-0.10%) |
Oct 16, 2018 | 16.78 | 16.88 | 16.78 | 16.81 | 218,948 | +0.03(+0.15%) |
Oct 15, 2018 | 16.77 | 16.85 | 16.76 | 16.78 | 171,590 | -0.03(-0.15%) |
Oct 12, 2018 | 16.82 | 16.87 | 16.74 | 16.81 | 261,090 | -0.01(-0.04%) |
Oct 11, 2018 | 16.82 | 16.90 | 16.77 | 16.81 | 285,241 | -0.08(-0.45%) |
Oct 10, 2018 | 16.85 | 16.91 | 16.77 | 16.89 | 288,567 | +0.02(+0.10%) |
Oct 09, 2018 | 16.90 | 16.96 | 16.85 | 16.87 | 178,641 | -0.01(-0.05%) |
Oct 08, 2018 | 16.90 | 16.96 | 16.88 | 16.88 | 147,183 | -0.05(-0.30%) |
Oct 05, 2018 | 16.95 | 17.00 | 16.90 | 16.93 | 180,290 | -0.08(-0.44%) |
Oct 04, 2018 | 16.96 | 17.04 | 16.92 | 17.00 | 218,986 | -0.05(-0.29%) |
Oct 03, 2018 | 17.22 | 17.26 | 16.96 | 17.06 | 423,708 | -0.21(-1.21%) |
Oct 02, 2018 | 17.33 | 17.39 | 17.21 | 17.26 | 288,290 | -0.12(-0.67%) |
Oct 01, 2018 | 17.36 | 17.42 | 17.32 | 17.38 | 160,723 | +0.03(+0.14%) |
Sep 28, 2018 | 17.42 | 17.46 | 17.32 | 17.36 | 220,501 | -0.08(-0.43%) |
Sep 27, 2018 | 17.23 | 17.43 | 17.23 | 17.43 | 80,667 | +0.18(+1.02%) |
Sep 26, 2018 | 17.32 | 17.34 | 17.21 | 17.26 | 167,220 | -0.05(-0.29%) |
Sep 25, 2018 | 17.27 | 17.31 | 17.22 | 17.31 | 183,822 | -0.01(-0.07%) |
Sep 24, 2018 | 17.31 | 17.37 | 17.29 | 17.32 | 184,206 | -0.01(-0.08%) |
Sep 21, 2018 | 17.33 | 17.37 | 17.33 | 17.33 | 174,324 | -0.03(-0.19%) |
Sep 20, 2018 | 17.33 | 17.42 | 17.33 | 17.37 | 241,838 | -0.08(-0.43%) |
Sep 19, 2018 | 17.49 | 17.49 | 17.42 | 17.44 | 120,928 | -0.05(-0.29%) |
Sep 18, 2018 | 17.52 | 17.52 | 17.46 | 17.49 | 96,163 | -0.03(-0.14%) |
Sep 17, 2018 | 17.48 | 17.52 | 17.47 | 17.52 | 237,949 | -0.05(-0.29%) |
Sep 14, 2018 | 17.67 | 17.73 | 17.57 | 17.57 | 119,557 | -0.18(-0.99%) |
Sep 13, 2018 | 17.70 | 17.74 | 17.68 | 17.74 | 95,533 | +0.04(+0.25%) |
Sep 12, 2018 | 17.68 | 17.75 | 17.66 | 17.70 | 81,052 | +0.05(+0.28%) |
Sep 11, 2018 | 17.71 | 17.74 | 17.61 | 17.65 | 170,194 | -0.11(-0.61%) |
Sep 10, 2018 | 17.76 | 17.82 | 17.72 | 17.76 | 117,687 | -0.01(-0.05%) |
Sep 07, 2018 | 17.77 | 17.80 | 17.70 | 17.77 | 83,291 | +0.00(+0.00%) |
Sep 06, 2018 | 17.77 | 17.81 | 17.74 | 17.77 | 115,310 | -0.05(-0.28%) |
Sep 05, 2018 | 17.81 | 17.84 | 17.77 | 17.82 | 73,344 | +0.03(+0.14%) |
Sep 04, 2018 | 17.85 | 17.85 | 17.78 | 17.79 | 126,972 | -0.06(-0.33%) |
Aug 31, 2018 | 17.85 | 17.85 | 17.85 | 0 | +0.04(+0.23%) | |
Aug 30, 2018 | 17.77 | 17.82 | 17.72 | 17.81 | 127,771 | +0.09(+0.52%) |
Aug 29, 2018 | 17.78 | 17.82 | 17.65 | 17.72 | 152,119 | -0.09(-0.51%) |
Aug 28, 2018 | 17.82 | 17.84 | 17.77 | 17.81 | 161,281 | -0.04(-0.20%) |
Aug 27, 2018 | 17.84 | 17.87 | 17.81 | 17.84 | 74,655 | -0.02(-0.09%) |
Aug 24, 2018 | 17.81 | 17.88 | 17.81 | 17.86 | 71,443 | +0.02(+0.14%) |
Aug 23, 2018 | 17.82 | 17.87 | 17.77 | 17.83 | 148,138 | +0.07(+0.38%) |
Aug 22, 2018 | 17.81 | 17.87 | 17.77 | 17.77 | 113,483 | -0.05(-0.28%) |
Aug 21, 2018 | 17.88 | 17.90 | 17.79 | 17.82 | 88,377 | -0.02(-0.14%) |
Aug 20, 2018 | 17.80 | 17.86 | 17.79 | 17.84 | 129,190 | +0.04(+0.21%) |
Aug 17, 2018 | 17.71 | 17.82 | 17.71 | 17.80 | 73,238 | -0.00(-0.02%) |
Aug 16, 2018 | 17.83 | 17.85 | 17.79 | 17.81 | 118,629 | -0.01(-0.05%) |
Aug 15, 2018 | 17.82 | 17.86 | 17.79 | 17.82 | 131,160 | +0.00(+0.00%) |
Aug 14, 2018 | 17.86 | 17.89 | 17.77 | 17.82 | 171,495 | -0.05(-0.27%) |
Aug 13, 2018 | 17.81 | 17.88 | 17.81 | 17.86 | 82,631 | +0.03(+0.14%) |
Aug 10, 2018 | 17.83 | 17.88 | 17.81 | 17.84 | 84,014 | +0.02(+0.09%) |
Aug 09, 2018 | 17.94 | 17.94 | 17.76 | 17.82 | 106,778 | -0.08(-0.47%) |
Aug 08, 2018 | 17.98 | 18.00 | 17.91 | 17.91 | 65,723 | -0.07(-0.37%) |
Aug 07, 2018 | 17.95 | 18.03 | 17.95 | 17.97 | 108,131 | -0.01(-0.05%) |
Aug 06, 2018 | 17.93 | 18.00 | 17.93 | 17.98 | 114,625 | +0.05(+0.28%) |
Aug 03, 2018 | 17.91 | 17.96 | 17.91 | 17.93 | 86,894 | +0.03(+0.19%) |
Aug 02, 2018 | 17.87 | 17.91 | 17.86 | 17.90 | 93,974 | +0.06(+0.33%) |
Aug 01, 2018 | 17.83 | 17.90 | 17.83 | 17.84 | 126,702 | -0.02(-0.09%) |
Jul 31, 2018 | 17.79 | 17.86 | 17.79 | 17.86 | 89,720 | +0.07(+0.42%) |
Jul 30, 2018 | 17.83 | 17.84 | 17.76 | 17.78 | 170,736 | -0.06(-0.33%) |
Jul 27, 2018 | 17.85 | 17.86 | 17.83 | 17.84 | 87,134 | +0.01(+0.05%) |
Jul 26, 2018 | 17.81 | 17.84 | 17.81 | 17.83 | 75,521 | +0.02(+0.09%) |
Jul 25, 2018 | 17.81 | 17.84 | 17.79 | 17.81 | 67,517 | +0.01(+0.04%) |
Jul 24, 2018 | 17.81 | 17.84 | 17.79 | 17.81 | 89,433 | -0.01(-0.04%) |
Jul 23, 2018 | 17.86 | 17.86 | 17.80 | 17.81 | 145,220 | -0.04(-0.23%) |
Jul 20, 2018 | 17.86 | 17.86 | 17.84 | 17.86 | 49,708 | +0.00(+0.00%) |
Jul 19, 2018 | 17.86 | 17.88 | 17.86 | 17.86 | 111,157 | +0.00(+0.00%) |
Jul 18, 2018 | 17.90 | 17.91 | 17.85 | 17.86 | 196,048 | -0.05(-0.28%) |
Jul 17, 2018 | 17.91 | 17.94 | 17.89 | 17.91 | 110,549 | +0.01(+0.05%) |
Jul 16, 2018 | 17.88 | 17.91 | 17.85 | 17.90 | 144,606 | +0.02(+0.09%) |
Jul 13, 2018 | 17.88 | 17.92 | 17.88 | 17.88 | 78,711 | +0.01(+0.06%) |
Jul 12, 2018 | 17.79 | 17.91 | 17.79 | 17.87 | 124,334 | -0.06(-0.32%) |
Jul 11, 2018 | 17.89 | 17.96 | 17.88 | 17.93 | 151,217 | +0.04(+0.23%) |
Jul 10, 2018 | 17.86 | 17.94 | 17.86 | 17.89 | 107,602 | +0.00(+0.00%) |
Jul 09, 2018 | 17.87 | 17.90 | 17.83 | 17.89 | 153,519 | -0.03(-0.19%) |
Jul 06, 2018 | 17.90 | 17.93 | 17.89 | 17.92 | 83,666 | +0.03(+0.19%) |
Jul 05, 2018 | 17.95 | 17.97 | 17.89 | 17.89 | 116,999 | -0.10(-0.55%) |
Jul 03, 2018 | 17.99 | 17.99 | 17.99 | 0 | +0.04(+0.23%) | |
Jul 02, 2018 | 18.04 | 18.04 | 17.93 | 17.94 | 105,437 | +0.03(+0.19%) |
Jun 29, 2018 | 18.03 | 18.04 | 17.91 | 17.91 | 130,857 | -0.04(-0.23%) |
Jun 28, 2018 | 18.00 | 18.05 | 17.95 | 17.95 | 145,238 | -0.02(-0.14%) |
Jun 27, 2018 | 18.00 | 18.02 | 17.96 | 17.98 | 164,355 | -0.02(-0.09%) |
Jun 26, 2018 | 17.99 | 18.01 | 17.97 | 17.99 | 103,800 | +0.00(+0.00%) |
Jun 25, 2018 | 17.99 | 18.01 | 17.97 | 17.99 | 126,103 | +0.01(+0.05%) |
Jun 22, 2018 | 17.99 | 18.02 | 17.99 | 17.99 | 66,784 | -0.01(-0.05%) |
Jun 21, 2018 | 17.94 | 17.99 | 17.90 | 17.99 | 90,622 | +0.09(+0.51%) |
Jun 20, 2018 | 17.90 | 17.95 | 17.89 | 17.90 | 57,674 | -0.02(-0.09%) |
Jun 19, 2018 | 17.94 | 17.94 | 17.89 | 17.92 | 100,420 | +0.02(+0.14%) |
Jun 18, 2018 | 17.90 | 17.96 | 17.85 | 17.89 | 64,171 | -0.04(-0.23%) |
Jun 15, 2018 | 17.94 | 17.90 | 17.94 | 49,180 | -0.01(-0.05%) | |
Jun 14, 2018 | 17.92 | 17.94 | 17.86 | 17.94 | 256,797 | +0.10(+0.56%) |
Jun 13, 2018 | 17.82 | 17.86 | 17.80 | 17.84 | 272,731 | +0.03(+0.19%) |
Jun 12, 2018 | 17.80 | 17.83 | 17.74 | 17.81 | 169,796 | +0.00(+0.00%) |
Jun 11, 2018 | 17.71 | 17.81 | 17.71 | 17.81 | 71,185 | +0.05(+0.28%) |
Jun 08, 2018 | 17.75 | 17.84 | 17.75 | 17.76 | 132,437 | -0.03(-0.19%) |
Jun 07, 2018 | 17.78 | 17.84 | 17.74 | 17.79 | 63,295 | +0.01(+0.05%) |
Jun 06, 2018 | 17.69 | 17.79 | 107,118 | +0.02(+0.09%) | ||
Jun 05, 2018 | 17.84 | 17.87 | 17.72 | 17.77 | 111,727 | +0.01(+0.05%) |
Jun 04, 2018 | 17.84 | 17.88 | 17.75 | 17.76 | 74,579 | -0.11(-0.60%) |
Jun 01, 2018 | 17.84 | 17.88 | 17.79 | 17.87 | 168,003 | +0.03(+0.19%) |
May 31, 2018 | 17.78 | 17.84 | 17.77 | 17.84 | 102,039 | +0.07(+0.42%) |
May 30, 2018 | 17.64 | 17.76 | 17.63 | 17.76 | 135,426 | +0.06(+0.33%) |
May 29, 2018 | 17.62 | 17.70 | 17.61 | 17.70 | 138,076 | +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 | 119,164 | +0.02(+0.14%) |
May 23, 2018 | 17.52 | 17.55 | 17.49 | 17.50 | 123,389 | -0.01(-0.05%) |
May 22, 2018 | 17.48 | 17.51 | 17.47 | 17.50 | 91,106 | +0.00(+0.00%) |
May 21, 2018 | 17.52 | 17.56 | 17.50 | 17.50 | 62,151 | +0.00(+0.00%) |
May 18, 2018 | 17.49 | 17.53 | 17.45 | 17.50 | 76,512 | +0.02(+0.09%) |
May 17, 2018 | 17.46 | 17.50 | 17.44 | 17.49 | 133,379 | +0.00(+0.00%) |
May 16, 2018 | 17.52 | 17.52 | 17.43 | 17.49 | 129,148 | -0.05(-0.28%) |
May 15, 2018 | 17.55 | 17.56 | 17.50 | 17.54 | 123,373 | -0.04(-0.24%) |
May 14, 2018 | 17.60 | 17.63 | 17.55 | 17.58 | 103,083 | +0.03(+0.15%) |
May 11, 2018 | 17.62 | 17.62 | 17.55 | 17.55 | 73,098 | -0.04(-0.23%) |
May 10, 2018 | 17.59 | 17.60 | 17.54 | 17.59 | 99,664 | +0.07(+0.38%) |
May 09, 2018 | 17.55 | 17.58 | 17.50 | 17.53 | 82,543 | -0.06(-0.33%) |
May 08, 2018 | 17.58 | 17.59 | 17.54 | 17.59 | 73,778 | +0.00(+0.00%) |
May 07, 2018 | 17.48 | 17.59 | 17.48 | 17.59 | 121,910 | +0.14(+0.80%) |
May 04, 2018 | 17.45 | 17.55 | 17.44 | 17.45 | 121,165 | +0.01(+0.05%) |
May 03, 2018 | 17.55 | 17.55 | 17.44 | 17.44 | 117,574 | -0.06(-0.35%) |
May 02, 2018 | 17.56 | 17.58 | 17.48 | 17.50 | 121,378 | -0.01(-0.07%) |