Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.30 | 17.30 | 17.28 | 17.29 | 7,487 | +0.03(+0.17%) |
May 30, 2019 | 17.26 | 17.26 | 17.26 | 17.26 | 7 | +0.04(+0.25%) |
May 29, 2019 | 17.17 | 17.22 | 17.17 | 17.22 | 946 | +0.04(+0.22%) |
May 28, 2019 | 17.25 | 17.25 | 17.18 | 17.18 | 4,717 | -0.08(-0.44%) |
May 24, 2019 | 17.26 | 17.26 | 17.26 | 17.26 | 105 | +0.06(+0.33%) |
May 23, 2019 | 17.19 | 17.20 | 17.19 | 17.20 | 535 | +0.03(+0.17%) |
May 22, 2019 | 17.20 | 17.21 | 17.16 | 17.17 | 57,834 | -0.06(-0.33%) |
May 21, 2019 | 17.20 | 17.23 | 17.20 | 17.23 | 3,680 | +0.02(+0.14%) |
May 20, 2019 | 17.21 | 17.21 | 17.21 | 17.21 | 288 | +0.02(+0.14%) |
May 17, 2019 | 17.21 | 17.21 | 17.18 | 17.18 | 210 | -0.07(-0.42%) |
May 16, 2019 | 17.29 | 17.29 | 17.25 | 17.25 | 160 | -0.05(-0.26%) |
May 15, 2019 | 17.28 | 17.30 | 17.28 | 17.30 | 315 | +0.01(+0.05%) |
May 14, 2019 | 17.29 | 17.29 | 17.29 | 17.29 | 1,345 | +0.08(+0.44%) |
May 13, 2019 | 17.21 | 17.21 | 17.21 | 17.21 | 123 | -0.13(-0.74%) |
May 10, 2019 | 17.30 | 17.34 | 17.30 | 17.34 | 632 | +0.07(+0.39%) |
May 09, 2019 | 17.28 | 17.29 | 17.27 | 17.27 | 458 | -0.04(-0.26%) |
May 08, 2019 | 17.32 | 17.32 | 17.32 | 17.32 | 146 | +0.00(+0.00%) |
May 07, 2019 | 17.35 | 17.35 | 17.32 | 17.32 | 1,105 | -0.05(-0.27%) |
May 06, 2019 | 17.37 | 17.37 | 17.37 | 17.37 | 453 | -0.07(-0.38%) |
May 03, 2019 | 17.40 | 17.43 | 17.40 | 17.43 | 210 | +0.06(+0.35%) |
May 02, 2019 | 17.40 | 17.40 | 17.36 | 17.37 | 1,292 | -0.06(-0.33%) |
May 01, 2019 | 17.48 | 17.48 | 17.43 | 17.43 | 335 | +0.00(+0.00%) |
Apr 30, 2019 | 17.43 | 17.43 | 17.43 | 17.43 | 429 | +0.00(+0.03%) |
Apr 29, 2019 | 17.42 | 17.42 | 17.42 | 17.42 | 412 | -0.01(-0.08%) |
Apr 26, 2019 | 17.41 | 17.44 | 17.41 | 17.44 | 105 | +0.06(+0.35%) |
Apr 25, 2019 | 17.38 | 17.38 | 17.38 | 17.38 | 89 | -0.05(-0.30%) |
Apr 24, 2019 | 17.43 | 17.43 | 17.43 | 17.43 | 345 | -0.09(-0.54%) |
Apr 23, 2019 | 17.53 | 17.53 | 17.49 | 17.52 | 6,890 | -0.05(-0.27%) |
Apr 22, 2019 | 17.57 | 17.57 | 17.57 | 17.57 | 4 | -0.01(-0.05%) |
Apr 18, 2019 | 17.58 | 17.58 | 17.58 | 17.58 | 105 | -0.02(-0.11%) |
Apr 17, 2019 | 17.62 | 17.62 | 17.56 | 17.60 | 350 | +0.02(+0.11%) |
Apr 16, 2019 | 17.57 | 17.60 | 17.57 | 17.58 | 682 | +0.01(+0.05%) |
Apr 15, 2019 | 17.60 | 17.64 | 17.57 | 17.57 | 15,014 | -0.05(-0.28%) |
Apr 12, 2019 | 17.61 | 17.63 | 17.61 | 17.62 | 632 | +0.04(+0.21%) |
Apr 11, 2019 | 17.58 | 17.58 | 17.58 | 17.58 | 349 | -0.07(-0.39%) |
Apr 10, 2019 | 17.64 | 17.65 | 17.64 | 17.65 | 793 | +0.09(+0.51%) |
Apr 09, 2019 | 17.58 | 17.62 | 17.56 | 17.56 | 2,665 | -0.01(-0.06%) |
Apr 08, 2019 | 17.57 | 17.57 | 17.57 | 17.57 | 240 | +0.01(+0.05%) |
Apr 05, 2019 | 17.56 | 17.56 | 17.56 | 17.56 | 105 | -0.00(-0.01%) |
Apr 04, 2019 | 17.54 | 17.57 | 17.54 | 17.57 | 660 | +0.01(+0.07%) |
Apr 03, 2019 | 17.58 | 17.58 | 17.55 | 17.55 | 1,441 | +0.05(+0.28%) |
Apr 02, 2019 | 17.52 | 17.52 | 17.48 | 17.50 | 1,770 | -0.03(-0.16%) |
Apr 01, 2019 | 17.52 | 17.53 | 17.45 | 17.53 | 3,118 | +0.13(+0.74%) |
Mar 29, 2019 | 17.40 | 17.40 | 17.37 | 17.40 | 13,921 | +0.04(+0.25%) |
Mar 28, 2019 | 17.36 | 17.36 | 17.36 | 17.36 | 194 | -0.01(-0.08%) |
Mar 27, 2019 | 17.35 | 17.39 | 17.35 | 17.38 | 2,047 | -0.15(-0.84%) |
Mar 26, 2019 | 17.54 | 17.54 | 17.49 | 17.52 | 1,365 | -0.03(-0.19%) |
Mar 25, 2019 | 17.48 | 17.56 | 17.48 | 17.56 | 1,681 | +0.13(+0.73%) |
Mar 22, 2019 | 17.43 | 17.43 | 17.43 | 17.43 | 105 | -0.24(-1.34%) |
Mar 21, 2019 | 17.68 | 17.69 | 17.66 | 17.66 | 1,611 | -0.02(-0.13%) |
Mar 20, 2019 | 17.59 | 17.70 | 17.59 | 17.69 | 12,340 | +0.12(+0.68%) |
Mar 19, 2019 | 17.58 | 17.60 | 17.57 | 17.57 | 917 | -0.01(-0.05%) |
Mar 18, 2019 | 17.57 | 17.63 | 17.57 | 17.58 | 3,319 | +0.04(+0.21%) |
Mar 15, 2019 | 17.52 | 17.54 | 17.52 | 17.54 | 1,898 | +0.10(+0.60%) |
Mar 14, 2019 | 17.49 | 17.49 | 17.44 | 17.44 | 336 | -0.07(-0.40%) |
Mar 13, 2019 | 17.49 | 17.51 | 17.49 | 17.51 | 237 | +0.03(+0.16%) |
Mar 12, 2019 | 17.48 | 17.48 | 17.48 | 17.48 | 768 | +0.01(+0.05%) |
Mar 11, 2019 | 17.45 | 17.48 | 17.45 | 17.47 | 1,416 | +0.08(+0.46%) |
Mar 08, 2019 | 17.40 | 17.40 | 17.36 | 17.39 | 2,742 | +0.01(+0.05%) |
Mar 07, 2019 | 17.40 | 17.40 | 17.38 | 17.38 | 1,624 | -0.15(-0.83%) |
Mar 06, 2019 | 17.52 | 17.55 | 17.51 | 17.53 | 2,161 | -0.05(-0.29%) |
Mar 05, 2019 | 17.58 | 17.58 | 17.58 | 17.58 | 829 | +0.01(+0.03%) |
Mar 04, 2019 | 17.54 | 17.57 | 17.54 | 17.57 | 692 | +0.01(+0.06%) |
Mar 01, 2019 | 17.61 | 17.61 | 17.56 | 17.56 | 527 | -0.06(-0.32%) |
Feb 28, 2019 | 17.62 | 17.62 | 17.62 | 17.62 | 251 | -0.05(-0.31%) |
Feb 27, 2019 | 17.68 | 17.68 | 17.65 | 17.67 | 1,783 | -0.02(-0.11%) |
Feb 26, 2019 | 17.69 | 17.69 | 17.69 | 17.69 | 26 | +0.03(+0.18%) |
Feb 25, 2019 | 17.67 | 17.68 | 17.66 | 17.66 | 457 | +0.01(+0.08%) |
Feb 22, 2019 | 17.63 | 17.65 | 17.63 | 17.65 | 2,742 | +0.06(+0.35%) |
Feb 21, 2019 | 17.59 | 17.59 | 17.58 | 17.58 | 170 | -0.06(-0.32%) |
Feb 20, 2019 | 17.64 | 17.64 | 17.64 | 17.64 | 79 | +0.00(+0.03%) |
Feb 19, 2019 | 17.52 | 17.64 | 17.52 | 17.64 | 3,278 | +0.10(+0.57%) |
Feb 15, 2019 | 17.54 | 17.54 | 17.54 | 17.54 | 1,581 | +0.01(+0.08%) |
Feb 14, 2019 | 17.48 | 17.52 | 17.45 | 17.52 | 17,502 | +0.04(+0.22%) |
Feb 13, 2019 | 17.56 | 17.56 | 17.48 | 17.48 | 3,278 | -0.09(-0.53%) |
Feb 12, 2019 | 17.56 | 17.59 | 17.56 | 17.58 | 9,630 | +0.05(+0.26%) |
Feb 11, 2019 | 17.57 | 17.57 | 17.52 | 17.53 | 4,011 | -0.09(-0.48%) |
Feb 08, 2019 | 17.59 | 17.62 | 17.59 | 17.62 | 632 | +0.06(+0.32%) |
Feb 07, 2019 | 17.64 | 17.64 | 17.55 | 17.56 | 15,925 | -0.09(-0.51%) |
Feb 06, 2019 | 17.64 | 17.66 | 17.64 | 17.65 | 911 | -0.04(-0.25%) |
Feb 05, 2019 | 17.66 | 17.73 | 17.66 | 17.69 | 3,486 | +0.01(+0.06%) |
Feb 04, 2019 | 17.71 | 17.71 | 17.66 | 17.68 | 2,749 | +0.02(+0.11%) |
Feb 01, 2019 | 17.73 | 17.73 | 17.63 | 17.66 | 5,378 | -0.06(-0.36%) |
Jan 31, 2019 | 17.71 | 17.75 | 17.71 | 17.73 | 2,527 | +0.08(+0.45%) |
Jan 30, 2019 | 17.54 | 17.65 | 17.54 | 17.65 | 2,184 | +0.12(+0.70%) |
Jan 29, 2019 | 17.54 | 17.54 | 17.53 | 17.53 | 3,514 | -0.00(-0.03%) |
Jan 28, 2019 | 17.53 | 17.53 | 17.52 | 17.53 | 2,263 | +0.00(+0.00%) |
Jan 25, 2019 | 17.54 | 17.54 | 17.52 | 17.53 | 8,226 | +0.05(+0.30%) |
Jan 24, 2019 | 17.48 | 17.48 | 17.48 | 17.48 | 159 | +0.01(+0.08%) |
Jan 23, 2019 | 17.42 | 17.47 | 17.42 | 17.47 | 625 | +0.11(+0.66%) |
Jan 22, 2019 | 17.39 | 17.41 | 17.35 | 17.35 | 1,910 | -0.11(-0.65%) |
Jan 18, 2019 | 17.46 | 17.47 | 17.46 | 17.47 | 843 | -0.00(-0.03%) |
Jan 17, 2019 | 17.45 | 17.47 | 17.45 | 17.47 | 1,671 | -0.03(-0.16%) |
Jan 16, 2019 | 17.48 | 17.50 | 17.48 | 17.50 | 1,607 | +0.06(+0.34%) |
Jan 15, 2019 | 17.47 | 17.47 | 17.41 | 17.44 | 2,417 | -0.01(-0.07%) |
Jan 14, 2019 | 17.43 | 17.46 | 17.42 | 17.45 | 1,393 | +0.01(+0.08%) |
Jan 11, 2019 | 17.45 | 17.45 | 17.41 | 17.44 | 3,691 | +0.00(+0.00%) |
Jan 10, 2019 | 17.39 | 17.46 | 17.39 | 17.44 | 2,035 | -0.02(-0.11%) |
Jan 09, 2019 | 17.45 | 17.47 | 17.45 | 17.46 | 394 | +0.07(+0.41%) |
Jan 08, 2019 | 17.37 | 17.39 | 17.37 | 17.38 | 334 | -0.01(-0.08%) |
Jan 07, 2019 | 17.43 | 17.43 | 17.40 | 17.40 | 11,820 | +0.03(+0.19%) |
Jan 04, 2019 | 17.24 | 17.37 | 17.24 | 17.37 | 738 | +0.21(+1.24%) |
Jan 03, 2019 | 17.15 | 17.18 | 17.15 | 17.15 | 2,331 | -0.02(-0.11%) |
Jan 02, 2019 | 17.16 | 17.17 | 17.16 | 17.17 | 323 | +0.01(+0.06%) |
Dec 31, 2018 | 17.19 | 17.19 | 17.09 | 17.16 | 7,171 | +0.04(+0.20%) |
Dec 28, 2018 | 17.11 | 17.14 | 17.11 | 17.13 | 9,702 | +0.05(+0.29%) |
Dec 27, 2018 | 17.08 | 17.08 | 17.05 | 17.08 | 2,781 | +0.05(+0.28%) |
Dec 26, 2018 | 17.00 | 17.07 | 17.00 | 17.03 | 2,917 | -0.02(-0.14%) |
Dec 24, 2018 | 17.04 | 17.05 | 17.04 | 17.05 | 1,581 | +0.04(+0.21%) |
Dec 21, 2018 | 17.11 | 17.11 | 17.00 | 17.02 | 1,826 | -0.09(-0.52%) |
Dec 20, 2018 | 17.12 | 17.12 | 17.11 | 17.11 | 2,036 | -0.02(-0.14%) |
Dec 19, 2018 | 17.18 | 17.20 | 17.13 | 17.13 | 13,625 | +0.04(+0.22%) |
Dec 18, 2018 | 17.09 | 17.11 | 17.08 | 17.09 | 2,030 | +0.03(+0.19%) |
Dec 17, 2018 | 17.04 | 17.08 | 17.04 | 17.06 | 1,044 | +0.02(+0.14%) |
Dec 14, 2018 | 17.02 | 17.05 | 16.98 | 17.04 | 3,008 | -0.05(-0.30%) |
Dec 13, 2018 | 17.11 | 17.11 | 17.08 | 17.09 | 16,999 | -0.01(-0.05%) |
Dec 12, 2018 | 17.12 | 17.12 | 17.10 | 17.10 | 1,968 | +0.04(+0.22%) |
Dec 11, 2018 | 17.04 | 17.06 | 17.03 | 17.06 | 4,741 | +0.01(+0.09%) |
Dec 10, 2018 | 17.06 | 17.06 | 17.03 | 17.04 | 1,468 | -0.08(-0.47%) |
Dec 07, 2018 | 17.20 | 17.20 | 17.11 | 17.12 | 2,578 | +0.08(+0.49%) |
Dec 06, 2018 | 17.10 | 17.15 | 17.04 | 17.04 | 10,191 | -0.09(-0.52%) |
Dec 04, 2018 | 17.24 | 17.24 | 17.12 | 17.13 | 9,670 | -0.10(-0.59%) |
Dec 03, 2018 | 17.27 | 17.29 | 17.20 | 17.23 | 2,884 | +0.09(+0.51%) |
Nov 30, 2018 | 17.15 | 17.15 | 17.12 | 17.14 | 2,363 | -0.03(-0.19%) |
Nov 29, 2018 | 17.20 | 17.22 | 17.17 | 17.18 | 6,084 | +0.06(+0.35%) |
Nov 28, 2018 | 17.08 | 17.18 | 17.05 | 17.12 | 12,060 | +0.11(+0.63%) |
Nov 27, 2018 | 17.03 | 17.08 | 17.01 | 17.01 | 28,761 | -0.01(-0.08%) |
Nov 26, 2018 | 17.09 | 17.09 | 17.02 | 17.02 | 10,382 | -0.06(-0.33%) |
Nov 23, 2018 | 17.11 | 17.11 | 17.08 | 17.08 | 1,289 | -0.03(-0.16%) |
Nov 21, 2018 | 17.11 | 17.11 | 17.11 | 0 | +0.02(+0.11%) | |
Nov 20, 2018 | 17.07 | 17.09 | 17.05 | 17.09 | 844 | -0.03(-0.20%) |
Nov 19, 2018 | 17.10 | 17.13 | 17.09 | 17.12 | 3,941 | -0.00(-0.01%) |
Nov 16, 2018 | 17.12 | 17.12 | 17.12 | 17.12 | 859 | +0.08(+0.49%) |
Nov 15, 2018 | 16.99 | 17.08 | 16.99 | 17.04 | 1,244 | +0.11(+0.66%) |
Nov 14, 2018 | 16.90 | 16.97 | 16.89 | 16.93 | 8,781 | +0.07(+0.44%) |
Nov 13, 2018 | 16.91 | 16.91 | 16.85 | 16.85 | 1,996 | -0.04(-0.21%) |
Nov 12, 2018 | 16.98 | 16.98 | 16.87 | 16.89 | 7,271 | -0.05(-0.28%) |
Nov 09, 2018 | 16.97 | 16.97 | 16.92 | 16.94 | 4,835 | -0.05(-0.30%) |
Nov 08, 2018 | 17.10 | 17.10 | 16.98 | 16.99 | 18,962 | -0.01(-0.08%) |
Nov 07, 2018 | 17.12 | 17.13 | 17.00 | 17.00 | 2,329 | -0.05(-0.27%) |
Nov 06, 2018 | 17.05 | 17.08 | 17.04 | 17.05 | 3,936 | +0.01(+0.05%) |
Nov 05, 2018 | 17.02 | 17.05 | 17.02 | 17.04 | 2,305 | +0.04(+0.22%) |
Nov 02, 2018 | 17.06 | 17.06 | 16.96 | 17.00 | 3,223 | +0.07(+0.44%) |
Nov 01, 2018 | 16.93 | 16.95 | 16.93 | 16.93 | 4,714 | +0.18(+1.06%) |
Oct 31, 2018 | 16.77 | 16.77 | 16.73 | 16.75 | 2,414 | -0.11(-0.67%) |
Oct 30, 2018 | 16.80 | 16.86 | 16.80 | 16.86 | 1,377 | +0.10(+0.62%) |
Oct 29, 2018 | 16.83 | 16.84 | 16.75 | 16.76 | 2,199 | -0.12(-0.72%) |
Oct 26, 2018 | 16.82 | 16.88 | 16.82 | 16.88 | 3,868 | -0.02(-0.11%) |
Oct 25, 2018 | 16.83 | 16.90 | 16.83 | 16.90 | 2,143 | +0.06(+0.33%) |
Oct 24, 2018 | 16.92 | 16.92 | 16.85 | 16.85 | 2,278 | -0.07(-0.44%) |
Oct 23, 2018 | 16.85 | 16.92 | 16.85 | 16.92 | 1,251 | -0.01(-0.05%) |
Oct 22, 2018 | 16.99 | 16.99 | 16.93 | 16.93 | 1,719 | -0.04(-0.23%) |
Oct 19, 2018 | 16.97 | 16.97 | 16.97 | 0 | +0.00(+0.00%) | |
Oct 18, 2018 | 16.98 | 16.98 | 16.97 | 16.97 | 2,132 | -0.07(-0.42%) |
Oct 17, 2018 | 17.00 | 17.04 | 16.99 | 17.04 | 2,953 | -0.02(-0.11%) |
Oct 16, 2018 | 17.04 | 17.12 | 17.02 | 17.06 | 14,952 | +0.16(+0.94%) |
Oct 15, 2018 | 16.92 | 16.92 | 16.86 | 16.90 | 125,044 | +0.06(+0.33%) |
Oct 12, 2018 | 16.89 | 16.89 | 16.85 | 16.85 | 1,719 | +0.03(+0.16%) |
Oct 11, 2018 | 16.80 | 16.82 | 16.80 | 16.82 | 1,301 | +0.14(+0.84%) |
Oct 10, 2018 | 16.80 | 16.80 | 16.68 | 16.68 | 1,530 | -0.10(-0.61%) |
Oct 09, 2018 | 16.74 | 16.80 | 16.74 | 16.78 | 3,992 | +0.02(+0.11%) |
Oct 08, 2018 | 16.76 | 16.76 | 16.76 | 16.76 | 154 | -0.01(-0.06%) |
Oct 05, 2018 | 16.79 | 16.79 | 16.75 | 16.77 | 1,504 | +0.06(+0.34%) |
Oct 04, 2018 | 16.79 | 16.79 | 16.69 | 16.71 | 8,899 | -0.12(-0.72%) |
Oct 03, 2018 | 16.93 | 16.93 | 16.84 | 16.84 | 863 | -0.07(-0.39%) |
Oct 02, 2018 | 16.91 | 16.96 | 16.90 | 16.90 | 1,952 | -0.09(-0.51%) |
Oct 01, 2018 | 16.99 | 16.99 | 16.99 | 16.99 | 417 | +0.03(+0.19%) |
Sep 28, 2018 | 17.00 | 17.00 | 16.96 | 16.96 | 1,934 | -0.01(-0.05%) |
Sep 27, 2018 | 16.97 | 16.97 | 16.97 | 16.97 | 117 | +0.07(+0.44%) |
Sep 26, 2018 | 16.88 | 16.90 | 16.81 | 16.89 | 5,012 | +0.06(+0.36%) |
Sep 25, 2018 | 16.87 | 16.87 | 16.82 | 16.83 | 8,976 | -0.03(-0.18%) |
Sep 24, 2018 | 16.90 | 16.93 | 16.86 | 16.86 | 4,121 | -0.00(-0.01%) |
Sep 21, 2018 | 16.89 | 16.89 | 16.86 | 16.86 | 5,372 | -0.01(-0.09%) |
Sep 20, 2018 | 16.89 | 16.89 | 16.85 | 16.88 | 4,934 | +0.11(+0.64%) |
Sep 19, 2018 | 16.77 | 16.78 | 16.76 | 16.77 | 7,806 | +0.06(+0.38%) |
Sep 18, 2018 | 16.68 | 16.71 | 16.68 | 16.71 | 2,641 | -0.01(-0.07%) |
Sep 17, 2018 | 16.72 | 16.72 | 83 | -0.00(-0.02%) | ||
Sep 14, 2018 | 16.71 | 16.72 | 16.71 | 16.72 | 1,074 | +0.02(+0.11%) |
Sep 13, 2018 | 16.75 | 16.75 | 16.71 | 16.71 | 1,237 | +0.06(+0.38%) |
Sep 12, 2018 | 16.57 | 16.70 | 16.57 | 16.64 | 2,855 | +0.10(+0.58%) |
Sep 11, 2018 | 16.43 | 16.55 | 16.43 | 16.55 | 202,589 | +0.06(+0.34%) |
Sep 10, 2018 | 16.41 | 16.54 | 16.41 | 16.49 | 13,964 | -0.00(-0.03%) |
Sep 07, 2018 | 16.58 | 16.58 | 16.50 | 16.50 | 3,760 | -0.02(-0.14%) |
Sep 06, 2018 | 16.48 | 16.54 | 16.48 | 16.52 | 8,342 | +0.01(+0.06%) |
Sep 05, 2018 | 16.48 | 16.51 | 16.48 | 16.51 | 719 | -0.00(-0.03%) |
Sep 04, 2018 | 16.52 | 16.56 | 16.51 | 16.51 | 12,853 | -0.17(-1.00%) |
Aug 31, 2018 | 16.68 | 16.68 | 16.68 | 0 | +0.07(+0.42%) | |
Aug 30, 2018 | 16.74 | 16.74 | 16.61 | 16.61 | 3,998 | -0.18(-1.05%) |
Aug 29, 2018 | 16.82 | 16.82 | 16.78 | 16.79 | 6,033 | -0.05(-0.28%) |
Aug 28, 2018 | 16.96 | 17.02 | 16.84 | 16.84 | 7,317 | -0.13(-0.77%) |
Aug 27, 2018 | 16.92 | 16.98 | 16.92 | 16.97 | 3,860 | +0.09(+0.56%) |
Aug 24, 2018 | 16.90 | 16.93 | 16.87 | 16.87 | 967 | +0.08(+0.47%) |
Aug 23, 2018 | 16.85 | 16.85 | 16.76 | 16.79 | 2,370 | -0.11(-0.63%) |
Aug 22, 2018 | 16.85 | 16.91 | 16.84 | 16.90 | 4,536 | -0.00(-0.01%) |
Aug 21, 2018 | 16.87 | 16.91 | 16.87 | 16.90 | 4,952 | +0.02(+0.12%) |
Aug 20, 2018 | 16.87 | 16.88 | 16.82 | 16.88 | 3,725 | +0.07(+0.44%) |
Aug 17, 2018 | 16.77 | 16.88 | 16.77 | 16.81 | 8,058 | +0.01(+0.08%) |
Aug 16, 2018 | 16.88 | 16.88 | 16.79 | 16.79 | 17,477 | +0.06(+0.33%) |
Aug 15, 2018 | 16.75 | 16.76 | 16.66 | 16.74 | 41,953 | -0.07(-0.42%) |
Aug 14, 2018 | 16.80 | 16.85 | 16.78 | 16.81 | 13,079 | +0.16(+0.95%) |
Aug 13, 2018 | 16.74 | 16.75 | 16.65 | 16.65 | 4,052 | -0.27(-1.60%) |
Aug 10, 2018 | 16.87 | 16.94 | 16.84 | 16.92 | 24,928 | -0.27(-1.57%) |
Aug 09, 2018 | 17.19 | 17.20 | 17.15 | 17.19 | 7,705 | -0.13(-0.76%) |
Aug 08, 2018 | 17.35 | 17.35 | 17.32 | 17.32 | 3,783 | -0.01(-0.04%) |
Aug 07, 2018 | 17.33 | 17.41 | 17.33 | 17.33 | 1,150 | +0.01(+0.05%) |
Aug 06, 2018 | 17.36 | 17.38 | 17.32 | 17.32 | 1,983 | -0.03(-0.16%) |
Aug 03, 2018 | 17.36 | 17.36 | 17.35 | 17.35 | 3,008 | +0.00(+0.00%) |
Aug 02, 2018 | 17.35 | 17.35 | 17.35 | 17.35 | 611 | -0.06(-0.32%) |
Aug 01, 2018 | 17.45 | 17.45 | 17.40 | 17.40 | 4,940 | -0.10(-0.58%) |
Jul 31, 2018 | 17.44 | 17.51 | 17.44 | 17.51 | 5,461 | +0.06(+0.32%) |
Jul 30, 2018 | 17.45 | 17.51 | 17.45 | 17.45 | 1,171 | +0.03(+0.16%) |
Jul 27, 2018 | 17.47 | 17.50 | 17.36 | 17.42 | 27,077 | +0.03(+0.16%) |
Jul 26, 2018 | 17.48 | 17.48 | 17.39 | 17.39 | 3,085 | -0.07(-0.37%) |
Jul 25, 2018 | 17.45 | 17.51 | 17.41 | 17.46 | 2,617 | +0.11(+0.64%) |
Jul 24, 2018 | 17.37 | 17.38 | 17.28 | 17.35 | 4,563 | +0.06(+0.32%) |
Jul 23, 2018 | 17.30 | 17.32 | 17.28 | 17.29 | 10,291 | -0.04(-0.21%) |
Jul 20, 2018 | 17.33 | 17.35 | 17.31 | 17.33 | 2,652 | +0.10(+0.59%) |
Jul 19, 2018 | 17.25 | 17.25 | 17.22 | 17.23 | 9,024 | -0.18(-1.02%) |
Jul 18, 2018 | 17.35 | 17.40 | 17.35 | 17.40 | 2,521 | +0.04(+0.21%) |
Jul 17, 2018 | 17.40 | 17.42 | 17.36 | 17.37 | 36,361 | -0.01(-0.05%) |
Jul 16, 2018 | 17.43 | 17.45 | 17.38 | 17.38 | 64,132 | +0.02(+0.11%) |
Jul 13, 2018 | 17.38 | 17.40 | 17.35 | 17.36 | 4,416 | -0.02(-0.13%) |
Jul 12, 2018 | 17.38 | 17.40 | 17.38 | 17.38 | 3,155 | -0.05(-0.30%) |
Jul 11, 2018 | 17.42 | 17.43 | 17.39 | 17.43 | 1,603 | -0.04(-0.21%) |
Jul 10, 2018 | 17.42 | 17.52 | 17.42 | 17.47 | 2,261 | +0.07(+0.43%) |
Jul 09, 2018 | 17.45 | 17.52 | 17.39 | 17.39 | 37,616 | +0.03(+0.16%) |
Jul 06, 2018 | 17.40 | 17.40 | 17.36 | 17.37 | 10,049 | +0.07(+0.38%) |
Jul 05, 2018 | 17.32 | 17.38 | 17.30 | 17.30 | 49,124 | +0.07(+0.38%) |
Jul 03, 2018 | 17.24 | 17.24 | 17.24 | 0 | +0.06(+0.32%) | |
Jul 02, 2018 | 17.19 | 17.23 | 17.16 | 17.18 | 1,168,665 | -0.10(-0.59%) |
Jun 29, 2018 | 17.31 | 17.31 | 17.28 | 17.28 | 1,512 | +0.06(+0.32%) |
Jun 28, 2018 | 17.25 | 17.29 | 17.22 | 17.23 | 8,691 | +0.03(+0.16%) |
Jun 27, 2018 | 17.33 | 17.34 | 17.20 | 17.20 | 11,166 | -0.18(-1.02%) |
Jun 26, 2018 | 17.38 | 17.39 | 17.35 | 17.38 | 9,335 | +0.02(+0.11%) |
Jun 25, 2018 | 17.41 | 17.42 | 17.35 | 17.36 | 17,773 | -0.07(-0.37%) |
Jun 22, 2018 | 17.43 | 17.47 | 17.42 | 17.42 | 7,915 | +0.07(+0.38%) |
Jun 21, 2018 | 17.33 | 17.41 | 17.31 | 17.36 | 17,961 | +0.03(+0.16%) |
Jun 20, 2018 | 17.40 | 17.43 | 17.32 | 17.33 | 209,142 | -0.01(-0.05%) |
Jun 19, 2018 | 17.38 | 17.39 | 17.30 | 17.34 | 20,943 | -0.11(-0.64%) |
Jun 18, 2018 | 17.44 | 17.45 | 17.41 | 17.45 | 18,595 | +0.02(+0.11%) |
Jun 15, 2018 | 17.50 | 17.43 | 17.43 | 8,641 | -0.07(-0.42%) | |
Jun 14, 2018 | 17.62 | 17.62 | 17.50 | 17.51 | 56,960 | -0.10(-0.58%) |
Jun 13, 2018 | 17.61 | 17.61 | 17.54 | 17.61 | 5,038 | +0.07(+0.42%) |
Jun 12, 2018 | 17.61 | 17.62 | 17.53 | 17.53 | 74,960 | -0.07(-0.37%) |
Jun 11, 2018 | 17.63 | 17.67 | 17.59 | 17.60 | 12,833 | -0.09(-0.53%) |
Jun 08, 2018 | 17.65 | 17.69 | 17.64 | 17.69 | 15,980 | +0.08(+0.45%) |
Jun 07, 2018 | 17.70 | 17.70 | 17.60 | 17.61 | 2,147 | -0.15(-0.86%) |
Jun 06, 2018 | 17.77 | 17.77 | 13,466 | +0.08(+0.47%) | ||
Jun 05, 2018 | 17.66 | 17.72 | 17.66 | 17.68 | 4,405 | -0.04(-0.21%) |
Jun 04, 2018 | 17.71 | 17.74 | 17.70 | 17.72 | 3,044 | +0.08(+0.48%) |