Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.24 | 18.27 | 18.21 | 18.24 | 21,632 | -0.08(-0.46%) |
May 30, 2018 | 18.20 | 18.33 | 18.20 | 18.32 | 7,981 | +0.19(+1.05%) |
May 29, 2018 | 18.18 | 18.18 | 18.08 | 18.13 | 6,918 | -0.31(-1.69%) |
May 25, 2018 | 18.44 | 18.44 | 18.44 | 0 | -0.24(-1.30%) | |
May 23, 2018 | 18.68 | 18.68 | 18.68 | 22 | -0.13(-0.69%) | |
May 22, 2018 | 18.82 | 18.82 | 18.81 | 18.81 | 11,407 | +0.04(+0.20%) |
May 21, 2018 | 18.78 | 18.78 | 18.76 | 18.78 | 5,888 | +0.05(+0.25%) |
May 18, 2018 | 18.70 | 18.73 | 18.69 | 18.73 | 13,129 | -0.04(-0.20%) |
May 17, 2018 | 18.80 | 18.85 | 18.76 | 18.77 | 11,864 | -0.05(-0.25%) |
May 16, 2018 | 18.80 | 18.85 | 18.80 | 18.82 | 6,879 | +0.05(+0.25%) |
May 15, 2018 | 18.79 | 18.79 | 18.77 | 18.77 | 7,698 | -0.27(-1.43%) |
May 14, 2018 | 19.00 | 19.04 | 19.00 | 19.04 | 17,400 | +0.08(+0.42%) |
May 11, 2018 | 18.97 | 19.03 | 18.93 | 18.96 | 26,322 | -0.03(-0.18%) |
May 10, 2018 | 18.93 | 19.00 | 18.92 | 19.00 | 78,956 | +0.24(+1.29%) |
May 09, 2018 | 18.72 | 18.75 | 18.69 | 18.75 | 22,922 | +0.04(+0.19%) |
May 07, 2018 | 18.72 | 18.72 | 18.72 | 71 | -0.13(-0.67%) | |
May 04, 2018 | 18.63 | 18.84 | 18.62 | 18.84 | 2,905 | +0.07(+0.36%) |
May 03, 2018 | 18.81 | 18.81 | 18.74 | 18.78 | 4,164 | -0.05(-0.28%) |
May 02, 2018 | 18.86 | 18.86 | 18.82 | 18.83 | 3,304 | +0.10(+0.51%) |
May 01, 2018 | 18.73 | 18.76 | 18.68 | 18.73 | 7,508 | -0.18(-0.95%) |
Apr 30, 2018 | 18.94 | 18.97 | 18.91 | 18.91 | 1,767 | -0.08(-0.40%) |
Apr 27, 2018 | 18.95 | 18.99 | 18.95 | 18.99 | 411 | +0.06(+0.32%) |
Apr 26, 2018 | 18.89 | 18.95 | 18.87 | 18.93 | 22,349 | +0.11(+0.56%) |
Apr 25, 2018 | 18.74 | 18.82 | 18.72 | 18.82 | 7,610 | -0.04(-0.20%) |
Apr 24, 2018 | 18.97 | 18.97 | 18.84 | 18.86 | 7,102 | -0.04(-0.20%) |
Apr 23, 2018 | 19.02 | 19.02 | 18.90 | 18.90 | 39,615 | -0.14(-0.76%) |
Apr 20, 2018 | 19.09 | 19.09 | 19.04 | 19.04 | 4,414 | -0.11(-0.59%) |
Apr 19, 2018 | 19.28 | 19.28 | 19.13 | 19.15 | 1,000 | -0.12(-0.63%) |
Apr 18, 2018 | 19.28 | 19.30 | 19.24 | 19.28 | 1,268 | +0.06(+0.33%) |
Apr 17, 2018 | 19.12 | 19.21 | 19.06 | 19.21 | 18,130 | +0.06(+0.30%) |
Apr 16, 2018 | 19.08 | 19.15 | 19.08 | 19.15 | 5,602 | +0.03(+0.16%) |
Apr 13, 2018 | 19.12 | 19.15 | 19.09 | 19.12 | 11,915 | +0.04(+0.19%) |
Apr 12, 2018 | 19.12 | 19.14 | 19.09 | 19.09 | 1,102 | -0.03(-0.14%) |
Apr 11, 2018 | 19.10 | 19.14 | 19.10 | 19.11 | 3,639 | -0.05(-0.26%) |
Apr 10, 2018 | 19.09 | 19.16 | 19.09 | 19.16 | 6,833 | +0.13(+0.68%) |
Apr 09, 2018 | 18.97 | 19.05 | 18.97 | 19.03 | 5,046 | +0.07(+0.36%) |
Apr 06, 2018 | 19.04 | 19.09 | 18.96 | 18.96 | 2,786 | -0.09(-0.46%) |
Apr 05, 2018 | 19.04 | 19.08 | 19.04 | 19.05 | 6,198 | +0.09(+0.46%) |
Apr 04, 2018 | 18.81 | 18.96 | 18.81 | 18.96 | 10,131 | +0.03(+0.17%) |
Apr 03, 2018 | 18.89 | 18.94 | 18.83 | 18.93 | 4,547 | +0.16(+0.84%) |
Apr 02, 2018 | 18.98 | 18.98 | 18.67 | 18.78 | 8,437 | -0.35(-1.82%) |
Mar 29, 2018 | 19.12 | 19.12 | 19.12 | 0 | +0.21(+1.14%) | |
Mar 28, 2018 | 18.89 | 18.99 | 18.87 | 18.91 | 7,819 | +0.08(+0.43%) |
Mar 27, 2018 | 19.10 | 19.11 | 18.83 | 18.83 | 5,470 | -0.25(-1.30%) |
Mar 26, 2018 | 18.99 | 19.08 | 18.89 | 19.08 | 5,856 | +0.35(+1.90%) |
Mar 23, 2018 | 18.92 | 18.96 | 18.70 | 18.72 | 35,199 | -0.23(-1.24%) |
Mar 22, 2018 | 19.09 | 19.09 | 18.96 | 18.96 | 5,148 | -0.40(-2.08%) |
Mar 21, 2018 | 19.25 | 19.37 | 19.25 | 19.36 | 22,071 | +0.14(+0.75%) |
Mar 20, 2018 | 19.17 | 19.24 | 19.17 | 19.22 | 10,976 | -0.05(-0.28%) |
Mar 19, 2018 | 19.29 | 19.30 | 19.27 | 19.27 | 10,214 | -0.16(-0.81%) |
Mar 16, 2018 | 19.41 | 19.43 | 19.41 | 19.43 | 5,075 | -0.03(-0.16%) |
Mar 15, 2018 | 19.46 | 19.46 | 19.46 | 19.46 | 1,184 | -0.03(-0.15%) |
Mar 14, 2018 | 19.49 | 19.49 | 19.48 | 19.49 | 1,259 | -0.02(-0.09%) |
Mar 13, 2018 | 19.60 | 19.62 | 19.50 | 19.50 | 5,591 | -0.06(-0.31%) |
Mar 12, 2018 | 19.56 | 19.56 | 19.53 | 19.56 | 3,444 | +0.05(+0.27%) |
Mar 09, 2018 | 19.50 | 19.51 | 19.49 | 19.51 | 5,031 | +0.16(+0.82%) |
Mar 08, 2018 | 19.32 | 19.35 | 19.32 | 19.35 | 612 | +0.10(+0.51%) |
Mar 07, 2018 | 19.25 | 19.25 | 19.25 | 19.25 | 262 | -0.12(-0.62%) |
Mar 06, 2018 | 19.42 | 19.42 | 19.37 | 19.37 | 2,138 | +0.08(+0.40%) |
Mar 05, 2018 | 19.12 | 19.30 | 19.12 | 19.30 | 5,597 | +0.10(+0.51%) |
Mar 02, 2018 | 19.06 | 19.20 | 19.01 | 19.20 | 11,892 | -0.06(-0.29%) |
Mar 01, 2018 | 19.31 | 19.32 | 19.26 | 19.26 | 12,159 | -0.15(-0.80%) |
Feb 28, 2018 | 19.58 | 19.58 | 19.41 | 19.41 | 14,283 | -0.20(-1.00%) |
Feb 27, 2018 | 19.77 | 19.77 | 19.61 | 19.61 | 2,449 | -0.19(-0.97%) |
Feb 26, 2018 | 19.77 | 19.81 | 19.77 | 19.80 | 6,200 | +0.12(+0.60%) |
Feb 23, 2018 | 19.58 | 19.68 | 19.58 | 19.68 | 5,140 | +0.26(+1.34%) |
Feb 22, 2018 | 19.46 | 19.54 | 19.42 | 19.42 | 2,531 | -0.03(-0.14%) |
Feb 21, 2018 | 19.54 | 19.54 | 19.45 | 19.45 | 1,999 | -0.03(-0.16%) |
Feb 20, 2018 | 19.47 | 19.53 | 19.47 | 19.48 | 5,091 | -0.12(-0.62%) |
Feb 16, 2018 | 19.60 | 19.60 | 19.60 | 0 | +0.01(+0.05%) | |
Feb 15, 2018 | 19.49 | 19.62 | 19.46 | 19.59 | 25,742 | +0.19(+1.00%) |
Feb 14, 2018 | 19.03 | 19.40 | 18.98 | 19.40 | 8,734 | +0.29(+1.50%) |
Feb 13, 2018 | 18.99 | 19.11 | 18.99 | 19.11 | 6,384 | +0.02(+0.08%) |
Feb 12, 2018 | 18.99 | 19.09 | 18.89 | 19.09 | 55,838 | +0.39(+2.06%) |
Feb 09, 2018 | 18.85 | 18.85 | 18.39 | 18.71 | 18,564 | -0.01(-0.06%) |
Feb 08, 2018 | 18.90 | 18.95 | 18.72 | 18.72 | 12,551 | -0.41(-2.15%) |
Feb 07, 2018 | 19.16 | 19.16 | 19.13 | 19.13 | 1,778 | -0.25(-1.29%) |
Feb 06, 2018 | 19.00 | 19.38 | 19.00 | 19.38 | 1,548 | +0.22(+1.14%) |
Feb 05, 2018 | 19.72 | 19.03 | 19.16 | 50,091 | -0.56(-2.84%) | |
Feb 02, 2018 | 19.84 | 19.84 | 19.72 | 19.72 | 13,887 | -0.36(-1.77%) |
Feb 01, 2018 | 20.05 | 20.11 | 20.05 | 20.08 | 6,450 | +0.05(+0.26%) |
Jan 31, 2018 | 20.14 | 20.14 | 20.01 | 20.02 | 13,333 | -0.02(-0.08%) |
Jan 30, 2018 | 20.23 | 20.02 | 20.04 | 5,494 | -0.19(-0.93%) | |
Jan 29, 2018 | 20.27 | 20.28 | 20.19 | 20.23 | 13,544 | -0.10(-0.48%) |
Jan 25, 2018 | 20.33 | 20.33 | 20.33 | 1 | -0.06(-0.28%) | |
Jan 24, 2018 | 20.41 | 20.42 | 20.30 | 20.38 | 6,161 | +0.07(+0.36%) |
Jan 23, 2018 | 20.30 | 20.32 | 20.26 | 20.31 | 12,539 | -0.04(-0.19%) |
Jan 22, 2018 | 20.19 | 20.35 | 20.19 | 20.35 | 54,948 | +0.23(+1.13%) |
Jan 19, 2018 | 20.14 | 20.15 | 20.10 | 20.12 | 15,000 | -0.00(-0.02%) |
Jan 18, 2018 | 20.06 | 20.13 | 20.01 | 20.13 | 65,455 | +0.11(+0.55%) |
Jan 17, 2018 | 20.02 | 20.02 | 20.02 | 20.02 | 956 | +0.08(+0.42%) |
Jan 16, 2018 | 19.90 | 19.90 | 19.93 | 15,830 | +0.04(+0.19%) | |
Jan 12, 2018 | 19.90 | 19.90 | 19.90 | 0 | +0.09(+0.46%) | |
Jan 11, 2018 | 19.71 | 19.86 | 19.71 | 19.81 | 10,666 | +0.15(+0.76%) |
Jan 10, 2018 | 19.68 | 19.71 | 19.66 | 19.66 | 3,035 | -0.04(-0.18%) |
Jan 09, 2018 | 19.70 | 19.71 | 19.69 | 19.69 | 18,196 | -0.01(-0.03%) |
Jan 08, 2018 | 19.66 | 19.70 | 19.66 | 19.70 | 1,684 | -0.08(-0.43%) |
Jan 05, 2018 | 19.68 | 19.78 | 19.68 | 19.78 | 16,513 | +0.11(+0.54%) |
Jan 04, 2018 | 19.66 | 19.68 | 19.64 | 19.68 | 21,719 | +0.15(+0.77%) |
Jan 03, 2018 | 19.44 | 19.53 | 19.44 | 19.53 | 3,574 | +0.13(+0.66%) |
Jan 02, 2018 | 19.39 | 19.42 | 19.39 | 19.40 | 7,581 | +0.12(+0.63%) |
Dec 29, 2017 | 19.28 | 19.28 | 19.28 | 0 | +0.05(+0.28%) | |
Dec 28, 2017 | 19.22 | 19.22 | 19.21 | 19.22 | 3,690 | +0.07(+0.36%) |
Dec 27, 2017 | 19.14 | 19.16 | 19.14 | 19.15 | 10,973 | +0.09(+0.47%) |
Dec 26, 2017 | 19.06 | 19.09 | 19.06 | 19.06 | 4,257 | +0.04(+0.20%) |
Dec 22, 2017 | 18.97 | 19.03 | 18.97 | 19.03 | 18,898 | +0.05(+0.27%) |
Dec 21, 2017 | 18.88 | 19.00 | 18.88 | 18.98 | 2,394 | +0.06(+0.33%) |
Dec 20, 2017 | 18.88 | 18.92 | 18.88 | 18.91 | 9,131 | -0.04(-0.20%) |
Dec 19, 2017 | 18.88 | 18.95 | 18.88 | 18.95 | 16,545 | +0.03(+0.18%) |
Dec 18, 2017 | 18.94 | 18.94 | 18.92 | 18.92 | 2,760 | +0.11(+0.61%) |
Dec 15, 2017 | 18.77 | 18.80 | 18.75 | 18.80 | 7,772 | +0.03(+0.17%) |
Dec 14, 2017 | 18.78 | 18.78 | 18.77 | 18.77 | 1,683 | -0.03(-0.16%) |
Dec 13, 2017 | 18.80 | 18.80 | 18.79 | 18.80 | 9,448 | +0.09(+0.48%) |
Dec 11, 2017 | 18.72 | 18.72 | 18.72 | 1 | +0.04(+0.20%) | |
Dec 08, 2017 | 18.69 | 18.70 | 18.68 | 18.68 | 4,956 | +0.13(+0.68%) |
Dec 07, 2017 | 18.50 | 18.63 | 18.50 | 18.55 | 4,486 | -0.02(-0.12%) |
Dec 06, 2017 | 18.56 | 18.57 | 18.54 | 18.57 | 4,375 | -0.08(-0.40%) |
Dec 05, 2017 | 18.66 | 18.68 | 18.65 | 18.65 | 2,732 | -0.05(-0.27%) |
Dec 04, 2017 | 18.71 | 18.71 | 18.68 | 18.70 | 5,645 | -0.01(-0.04%) |
Dec 01, 2017 | 18.79 | 18.79 | 18.67 | 18.71 | 4,590 | -0.02(-0.11%) |
Nov 30, 2017 | 18.80 | 18.82 | 18.73 | 18.73 | 6,821 | -0.03(-0.14%) |
Nov 29, 2017 | 18.77 | 18.77 | 18.72 | 18.76 | 7,305 | -0.08(-0.41%) |
Nov 28, 2017 | 18.80 | 18.87 | 18.80 | 18.83 | 25,547 | +0.07(+0.40%) |
Nov 27, 2017 | 18.74 | 18.76 | 18.74 | 18.76 | 5,089 | +0.03(+0.16%) |
Nov 22, 2017 | 18.73 | 18.73 | 18.73 | 33 | +0.13(+0.71%) | |
Nov 20, 2017 | 18.60 | 18.60 | 18.60 | 94 | +0.06(+0.34%) | |
Nov 17, 2017 | 18.50 | 18.54 | 18.50 | 18.54 | 1,972 | -0.07(-0.35%) |
Nov 16, 2017 | 18.59 | 18.60 | 18.57 | 18.60 | 12,310 | +0.14(+0.76%) |
Nov 15, 2017 | 18.40 | 18.46 | 18.40 | 18.46 | 6,741 | -0.04(-0.20%) |
Nov 14, 2017 | 18.51 | 18.52 | 18.50 | 18.50 | 1,409 | -0.11(-0.60%) |
Nov 13, 2017 | 18.56 | 18.61 | 18.56 | 18.61 | 24,153 | -0.07(-0.40%) |
Nov 10, 2017 | 18.70 | 18.71 | 18.69 | 18.69 | 9,703 | -0.12(-0.63%) |
Nov 09, 2017 | 18.72 | 18.80 | 18.72 | 18.80 | 25,337 | +0.09(+0.48%) |
Nov 07, 2017 | 18.72 | 18.72 | 18.72 | 0 | -0.13(-0.67%) | |
Nov 06, 2017 | 18.80 | 18.84 | 18.80 | 18.84 | 6,733 | +0.07(+0.35%) |
Nov 03, 2017 | 18.77 | 18.81 | 18.72 | 18.78 | 4,583 | -0.01(-0.07%) |
Nov 02, 2017 | 18.79 | 18.79 | 18.78 | 18.79 | 894 | +0.01(+0.06%) |
Nov 01, 2017 | 18.80 | 18.80 | 18.78 | 18.78 | 3,561 | +0.06(+0.31%) |
Oct 31, 2017 | 18.73 | 18.75 | 18.66 | 18.72 | 3,210 | +0.03(+0.18%) |
Oct 30, 2017 | 18.67 | 18.76 | 18.66 | 18.69 | 8,091 | +0.01(+0.08%) |
Oct 27, 2017 | 18.53 | 18.67 | 18.53 | 18.67 | 3,807 | +0.09(+0.48%) |
Oct 26, 2017 | 18.66 | 18.67 | 18.58 | 18.58 | 7,573 | -0.11(-0.57%) |
Oct 25, 2017 | 18.66 | 18.72 | 18.64 | 18.69 | 10,747 | -0.15(-0.81%) |
Oct 24, 2017 | 18.78 | 18.86 | 18.78 | 18.84 | 12,153 | +0.02(+0.09%) |
Oct 23, 2017 | 18.92 | 18.92 | 18.82 | 18.82 | 7,269 | -0.07(-0.35%) |
Oct 20, 2017 | 18.86 | 18.89 | 18.86 | 18.89 | 431 | +0.03(+0.14%) |
Oct 19, 2017 | 18.85 | 18.89 | 18.84 | 18.86 | 4,652 | -0.07(-0.38%) |
Oct 18, 2017 | 18.90 | 18.95 | 18.88 | 18.94 | 8,824 | +0.12(+0.62%) |
Oct 17, 2017 | 18.82 | 18.82 | 18.82 | 18.82 | 1,601 | -0.14(-0.76%) |
Oct 16, 2017 | 18.98 | 18.98 | 18.96 | 18.96 | 1,805 | +0.00(+0.01%) |
Oct 13, 2017 | 19.04 | 19.04 | 18.96 | 18.96 | 4,640 | +0.06(+0.33%) |
Oct 12, 2017 | 18.87 | 18.92 | 18.87 | 18.90 | 12,345 | +0.01(+0.06%) |
Oct 11, 2017 | 18.86 | 18.89 | 18.82 | 18.89 | 2,242 | +0.07(+0.36%) |
Oct 10, 2017 | 18.84 | 18.84 | 18.80 | 18.82 | 2,897 | +0.16(+0.85%) |
Oct 09, 2017 | 18.69 | 18.69 | 18.65 | 18.66 | 8,201 | -0.01(-0.05%) |
Oct 06, 2017 | 18.65 | 18.69 | 18.65 | 18.67 | 12,175 | -0.05(-0.28%) |
Oct 05, 2017 | 18.75 | 18.75 | 18.70 | 18.72 | 1,502 | -0.03(-0.16%) |
Oct 04, 2017 | 18.74 | 18.77 | 18.74 | 18.75 | 4,546 | +0.00(+0.00%) |
Oct 03, 2017 | 18.75 | 18.82 | 18.74 | 18.75 | 48,885 | +0.04(+0.24%) |
Oct 02, 2017 | 18.58 | 18.71 | 18.58 | 18.71 | 12,789 | +0.02(+0.11%) |
Sep 29, 2017 | 18.63 | 18.69 | 18.60 | 18.69 | 2,186 | +0.12(+0.65%) |
Sep 28, 2017 | 18.51 | 18.57 | 18.48 | 18.57 | 53,939 | +0.03(+0.16%) |
Sep 27, 2017 | 18.49 | 18.55 | 18.49 | 18.54 | 4,165 | -0.08(-0.44%) |
Sep 26, 2017 | 18.61 | 18.62 | 18.54 | 18.62 | 28,110 | +0.02(+0.12%) |
Sep 25, 2017 | 18.67 | 18.67 | 18.59 | 18.60 | 5,343 | -0.16(-0.87%) |
Sep 22, 2017 | 18.76 | 18.76 | 18.76 | 18.76 | 6,692 | +0.02(+0.10%) |
Sep 21, 2017 | 18.74 | 18.76 | 18.69 | 18.74 | 16,497 | +0.03(+0.17%) |
Sep 20, 2017 | 18.81 | 18.84 | 18.71 | 18.71 | 9,620 | -0.07(-0.36%) |
Sep 19, 2017 | 18.69 | 18.78 | 18.69 | 18.78 | 1,867 | +0.02(+0.12%) |
Sep 18, 2017 | 18.83 | 18.83 | 18.74 | 18.75 | 11,628 | -0.01(-0.06%) |
Sep 15, 2017 | 18.80 | 18.80 | 18.74 | 18.76 | 4,176 | +0.07(+0.36%) |
Sep 14, 2017 | 18.63 | 18.70 | 18.63 | 18.70 | 5,125 | -0.02(-0.08%) |
Sep 13, 2017 | 18.71 | 18.71 | 18.71 | 18.71 | 3,641 | -0.05(-0.27%) |
Sep 12, 2017 | 18.86 | 18.86 | 18.76 | 18.76 | 9,072 | +0.07(+0.39%) |
Sep 08, 2017 | 18.69 | 82 | +0.01(+0.08%) | |||
Sep 07, 2017 | 18.68 | 18.68 | 18.68 | 18.68 | 3,753 | +0.09(+0.48%) |
Sep 06, 2017 | 18.58 | 18.59 | 18.58 | 18.59 | 514 | +0.07(+0.36%) |
Sep 05, 2017 | 18.51 | 18.53 | 18.50 | 18.52 | 4,991 | -0.06(-0.32%) |
Sep 01, 2017 | 18.68 | 18.68 | 18.58 | 18.58 | 4,239 | -0.01(-0.07%) |
Aug 31, 2017 | 18.56 | 18.59 | 18.56 | 18.59 | 1,922 | +0.19(+1.05%) |
Aug 30, 2017 | 18.41 | 18.42 | 18.40 | 18.40 | 4,825 | -0.08(-0.42%) |
Aug 29, 2017 | 18.45 | 18.48 | 18.43 | 18.48 | 26,607 | -0.03(-0.14%) |
Aug 25, 2017 | 18.50 | 123 | +0.16(+0.89%) | |||
Aug 24, 2017 | 18.34 | 18.35 | 18.34 | 18.34 | 1,768 | -0.01(-0.07%) |
Aug 23, 2017 | 18.33 | 18.35 | 18.32 | 18.35 | 1,992 | +0.02(+0.12%) |
Aug 22, 2017 | 18.31 | 18.33 | 18.31 | 18.33 | 5,758 | +0.06(+0.32%) |
Aug 21, 2017 | 18.23 | 18.27 | 18.23 | 18.27 | 5,037 | +0.07(+0.36%) |
Aug 18, 2017 | 18.20 | 18.20 | 18.20 | 18.20 | 522 | -0.04(-0.20%) |
Aug 17, 2017 | 18.23 | 18.24 | 18.23 | 18.24 | 2,733 | -0.06(-0.32%) |
Aug 16, 2017 | 18.23 | 18.30 | 18.23 | 18.30 | 1,582 | +0.11(+0.61%) |
Aug 15, 2017 | 18.11 | 18.19 | 18.10 | 18.19 | 17,917 | -0.04(-0.22%) |
Aug 14, 2017 | 18.23 | 18.23 | 18.23 | 18.23 | 336 | +0.12(+0.67%) |
Aug 11, 2017 | 18.09 | 18.14 | 18.09 | 18.11 | 7,719 | -0.03(-0.16%) |
Aug 10, 2017 | 18.32 | 18.32 | 18.13 | 18.14 | 10,405 | -0.24(-1.29%) |
Aug 09, 2017 | 18.31 | 18.37 | 18.31 | 18.37 | 11,965 | -0.15(-0.79%) |
Aug 08, 2017 | 18.49 | 18.53 | 18.49 | 18.52 | 21,852 | +0.01(+0.04%) |
Aug 07, 2017 | 18.49 | 18.51 | 18.49 | 18.51 | 22,141 | +0.05(+0.28%) |
Aug 04, 2017 | 18.46 | 18.46 | 18.46 | 18.46 | 608 | +0.02(+0.12%) |
Aug 03, 2017 | 18.46 | 18.46 | 18.43 | 18.44 | 3,267 | -0.02(-0.12%) |
Aug 02, 2017 | 18.45 | 18.54 | 18.43 | 18.46 | 5,786 | +0.04(+0.24%) |
Aug 01, 2017 | 18.42 | 18.42 | 18.42 | 18.42 | 814 | +0.12(+0.64%) |
Jul 31, 2017 | 18.30 | 18.30 | 18.30 | 18.30 | 1,358 | -0.03(-0.16%) |
Jul 28, 2017 | 18.23 | 18.33 | 18.23 | 18.33 | 5,868 | +0.00(+0.00%) |
Jul 27, 2017 | 18.40 | 18.40 | 18.33 | 18.33 | 2,918 | -0.08(-0.44%) |
Jul 26, 2017 | 18.31 | 18.41 | 18.31 | 18.41 | 1,810 | +0.13(+0.68%) |
Jul 25, 2017 | 18.28 | 18.30 | 18.27 | 18.28 | 6,890 | -0.01(-0.08%) |
Jul 24, 2017 | 18.24 | 18.31 | 18.23 | 18.30 | 15,455 | -0.01(-0.08%) |
Jul 21, 2017 | 18.28 | 18.31 | 18.28 | 18.31 | 1,943 | -0.03(-0.16%) |
Jul 20, 2017 | 18.34 | 18.36 | 18.34 | 18.34 | 5,264 | +0.02(+0.12%) |
Jul 19, 2017 | 18.32 | 18.32 | 18.32 | 18.32 | 2,220 | +0.09(+0.48%) |
Jul 18, 2017 | 18.23 | 18.23 | 18.23 | 18.23 | 275 | +0.04(+0.24%) |
Jul 17, 2017 | 18.21 | 18.21 | 18.18 | 18.19 | 3,863 | -0.04(-0.20%) |
Jul 14, 2017 | 18.17 | 18.24 | 18.14 | 18.23 | 9,037 | +0.18(+1.00%) |
Jul 13, 2017 | 18.00 | 18.06 | 18.00 | 18.05 | 2,268 | +0.01(+0.07%) |
Jul 12, 2017 | 17.98 | 18.03 | 17.98 | 18.03 | 4,112 | +0.21(+1.18%) |
Jul 11, 2017 | 17.82 | 17.82 | 17.82 | 17.82 | 222 | +0.04(+0.22%) |
Jul 10, 2017 | 17.75 | 17.78 | 17.72 | 17.78 | 3,417 | +0.05(+0.29%) |
Jul 07, 2017 | 17.69 | 17.74 | 17.69 | 17.73 | 4,076 | +0.01(+0.04%) |
Jul 06, 2017 | 17.73 | 17.74 | 17.73 | 17.73 | 3,974 | -0.05(-0.29%) |
Jul 05, 2017 | 17.76 | 17.78 | 17.73 | 17.78 | 6,013 | +0.03(+0.17%) |
Jul 03, 2017 | 17.75 | 17.75 | 17.75 | 17.75 | 910 | -0.04(-0.25%) |
Jun 30, 2017 | 17.78 | 17.79 | 17.78 | 17.79 | 3,569 | +0.05(+0.29%) |
Jun 29, 2017 | 17.84 | 17.86 | 17.74 | 17.74 | 5,726 | -0.15(-0.86%) |
Jun 28, 2017 | 17.83 | 17.89 | 17.81 | 17.89 | 7,008 | +0.20(+1.12%) |
Jun 27, 2017 | 17.79 | 17.79 | 17.70 | 17.70 | 6,553 | -0.09(-0.50%) |
Jun 26, 2017 | 17.76 | 17.84 | 17.76 | 17.78 | 9,002 | +0.07(+0.37%) |
Jun 23, 2017 | 17.67 | 17.73 | 17.67 | 17.72 | 4,347 | +0.04(+0.25%) |
Jun 22, 2017 | 17.70 | 17.70 | 17.65 | 17.67 | 17,784 | +0.04(+0.25%) |
Jun 21, 2017 | 17.63 | 17.64 | 17.63 | 17.63 | 3,166 | -0.01(-0.08%) |
Jun 20, 2017 | 17.70 | 17.75 | 17.64 | 17.64 | 12,744 | -0.18(-1.00%) |
Jun 19, 2017 | 17.82 | 17.83 | 17.81 | 17.82 | 1,372 | +0.14(+0.79%) |
Jun 16, 2017 | 17.67 | 17.69 | 17.67 | 17.68 | 825 | +0.05(+0.28%) |
Jun 15, 2017 | 17.57 | 17.63 | 17.55 | 17.63 | 5,018 | -0.20(-1.10%) |
Jun 14, 2017 | 17.88 | 17.88 | 17.83 | 17.83 | 2,944 | +0.02(+0.11%) |
Jun 13, 2017 | 17.83 | 17.83 | 17.79 | 17.81 | 1,974 | +0.11(+0.63%) |
Jun 12, 2017 | 17.73 | 17.73 | 17.67 | 17.70 | 4,761 | +0.03(+0.16%) |
Jun 09, 2017 | 17.76 | 17.78 | 17.67 | 17.67 | 9,824 | -0.12(-0.65%) |
Jun 08, 2017 | 17.68 | 17.78 | 17.68 | 17.78 | 10,839 | +0.05(+0.29%) |
Jun 07, 2017 | 17.73 | 17.73 | 17.73 | 17.73 | 644 | -0.11(-0.61%) |
Jun 06, 2017 | 17.84 | 17.84 | 17.84 | 17.84 | 1,291 | -0.03(-0.16%) |
Jun 05, 2017 | 17.84 | 17.87 | 17.84 | 17.87 | 6,391 | +0.01(+0.08%) |
Jun 02, 2017 | 17.86 | 17.86 | 17.86 | 17.86 | 11,600 | +0.01(+0.08%) |