Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.75 | 16.97 | 16.75 | 16.87 | 7,300 | +0.07(+0.42%) |
Sep 27, 2018 | 16.93 | 16.97 | 16.80 | 16.80 | 3,372 | -0.10(-0.59%) |
Sep 26, 2018 | 16.86 | 16.90 | 16.80 | 16.90 | 4,440 | +0.13(+0.78%) |
Sep 25, 2018 | 16.81 | 16.87 | 16.75 | 16.77 | 4,735 | -0.04(-0.24%) |
Sep 24, 2018 | 16.94 | 17.10 | 16.75 | 16.81 | 5,695 | -0.30(-1.75%) |
Sep 21, 2018 | 16.77 | 17.11 | 16.75 | 17.11 | 59,100 | +0.28(+1.66%) |
Sep 20, 2018 | 16.82 | 16.84 | 16.79 | 16.83 | 2,287 | +0.08(+0.48%) |
Sep 19, 2018 | 16.75 | 16.87 | 16.65 | 16.75 | 7,444 | -0.01(-0.06%) |
Sep 18, 2018 | 16.85 | 16.85 | 16.76 | 16.76 | 3,632 | +0.00(+0.00%) |
Sep 17, 2018 | 16.85 | 16.88 | 16.75 | 16.76 | 3,691 | +0.01(+0.06%) |
Sep 14, 2018 | 16.89 | 16.89 | 16.75 | 16.75 | 5,200 | +0.00(+0.00%) |
Sep 13, 2018 | 16.84 | 16.90 | 16.75 | 16.75 | 7,075 | -0.09(-0.53%) |
Sep 12, 2018 | 16.75 | 16.86 | 16.75 | 16.84 | 9,027 | +0.09(+0.54%) |
Sep 11, 2018 | 16.70 | 16.85 | 16.65 | 16.75 | 5,405 | -0.13(-0.77%) |
Sep 10, 2018 | 16.84 | 16.88 | 16.84 | 16.88 | 2,532 | +0.03(+0.18%) |
Sep 07, 2018 | 16.92 | 16.92 | 16.85 | 16.85 | 5,800 | -0.10(-0.59%) |
Sep 06, 2018 | 16.82 | 16.99 | 16.82 | 16.95 | 2,888 | +0.15(+0.89%) |
Sep 05, 2018 | 16.81 | 16.85 | 16.80 | 16.80 | 1,962 | -0.02(-0.12%) |
Sep 04, 2018 | 16.81 | 16.88 | 16.77 | 16.82 | 9,659 | -0.06(-0.36%) |
Aug 31, 2018 | 16.88 | 16.88 | 16.88 | 0 | +0.08(+0.48%) | |
Aug 30, 2018 | 16.86 | 16.86 | 16.80 | 16.80 | 3,731 | +0.02(+0.12%) |
Aug 29, 2018 | 16.72 | 16.85 | 16.72 | 16.78 | 2,240 | +0.07(+0.42%) |
Aug 28, 2018 | 16.82 | 16.82 | 16.71 | 16.71 | 21,493 | -0.04(-0.24%) |
Aug 27, 2018 | 16.81 | 16.81 | 16.75 | 16.75 | 6,319 | -0.07(-0.42%) |
Aug 24, 2018 | 16.84 | 16.87 | 16.71 | 16.82 | 6,400 | -0.02(-0.12%) |
Aug 23, 2018 | 16.83 | 16.84 | 16.71 | 16.84 | 2,326 | +0.02(+0.12%) |
Aug 22, 2018 | 16.71 | 16.85 | 16.71 | 16.82 | 6,326 | +0.12(+0.72%) |
Aug 21, 2018 | 16.60 | 16.85 | 16.60 | 16.70 | 6,939 | +0.07(+0.42%) |
Aug 20, 2018 | 16.67 | 16.70 | 16.57 | 16.63 | 4,880 | +0.01(+0.06%) |
Aug 17, 2018 | 16.45 | 16.70 | 16.45 | 16.62 | 5,900 | +0.12(+0.73%) |
Aug 16, 2018 | 16.49 | 16.50 | 16.45 | 16.50 | 3,436 | +0.05(+0.30%) |
Aug 15, 2018 | 16.41 | 16.61 | 16.41 | 16.45 | 2,847 | -0.27(-1.61%) |
Aug 14, 2018 | 16.64 | 16.74 | 16.50 | 16.72 | 4,258 | -0.07(-0.42%) |
Aug 13, 2018 | 16.65 | 16.87 | 16.65 | 16.79 | 3,927 | +0.12(+0.72%) |
Aug 10, 2018 | 16.66 | 16.67 | 16.66 | 16.67 | 800 | -0.10(-0.60%) |
Aug 09, 2018 | 16.77 | 16.79 | 16.53 | 16.77 | 4,208 | +0.13(+0.78%) |
Aug 08, 2018 | 16.84 | 16.84 | 16.46 | 16.64 | 3,428 | -0.08(-0.48%) |
Aug 07, 2018 | 16.66 | 16.88 | 16.66 | 16.72 | 5,100 | -0.15(-0.89%) |
Aug 06, 2018 | 16.79 | 16.87 | 16.59 | 16.87 | 6,642 | +0.34(+2.06%) |
Aug 03, 2018 | 16.71 | 16.71 | 16.53 | 16.53 | 4,500 | -0.17(-1.02%) |
Aug 02, 2018 | 16.68 | 16.70 | 16.68 | 16.70 | 4,177 | +0.03(+0.18%) |
Aug 01, 2018 | 16.62 | 16.70 | 16.40 | 16.67 | 20,770 | -0.05(-0.30%) |
Jul 31, 2018 | 16.60 | 16.75 | 16.60 | 16.72 | 8,856 | +0.12(+0.72%) |
Jul 30, 2018 | 16.55 | 16.71 | 16.55 | 16.60 | 9,663 | +0.03(+0.18%) |
Jul 27, 2018 | 16.79 | 16.79 | 16.57 | 16.57 | 3,400 | -0.25(-1.49%) |
Jul 26, 2018 | 16.54 | 16.89 | 16.45 | 16.82 | 8,413 | +0.29(+1.75%) |
Jul 25, 2018 | 16.51 | 16.54 | 16.44 | 16.53 | 2,840 | +0.03(+0.18%) |
Jul 24, 2018 | 16.55 | 16.44 | 16.50 | 16,698 | -0.05(-0.30%) | |
Jul 23, 2018 | 16.46 | 16.60 | 16.39 | 16.55 | 8,425 | +0.04(+0.24%) |
Jul 20, 2018 | 16.42 | 16.62 | 16.42 | 16.51 | 10,599 | +0.03(+0.18%) |
Jul 19, 2018 | 16.48 | 16.50 | 16.38 | 16.48 | 19,102 | +0.03(+0.18%) |
Jul 18, 2018 | 16.47 | 16.50 | 16.40 | 16.45 | 9,304 | -0.03(-0.18%) |
Jul 17, 2018 | 16.51 | 16.51 | 16.45 | 16.48 | 4,581 | -0.02(-0.12%) |
Jul 16, 2018 | 16.38 | 16.50 | 16.38 | 16.50 | 11,239 | +0.03(+0.18%) |
Jul 13, 2018 | 16.62 | 16.77 | 16.45 | 16.47 | 7,706 | +0.02(+0.12%) |
Jul 12, 2018 | 16.47 | 16.38 | 16.45 | 4,817 | +0.03(+0.18%) | |
Jul 11, 2018 | 16.45 | 16.49 | 16.43 | 16.42 | 6,199 | -0.01(-0.06%) |
Jul 10, 2018 | 16.72 | 16.72 | 16.30 | 16.43 | 6,062 | -0.05(-0.30%) |
Jul 09, 2018 | 16.73 | 16.76 | 16.40 | 16.48 | 20,577 | -0.42(-2.49%) |
Jul 06, 2018 | 16.68 | 17.00 | 16.67 | 16.90 | 7,177 | -0.07(-0.41%) |
Jul 05, 2018 | 17.00 | 17.05 | 16.97 | 16.97 | 8,804 | -0.03(-0.18%) |
Jul 03, 2018 | 17.00 | 17.00 | 17.00 | 0 | -0.03(-0.18%) | |
Jul 02, 2018 | 16.95 | 17.05 | 16.95 | 17.03 | 19,660 | +0.08(+0.47%) |
Jun 29, 2018 | 16.78 | 16.99 | 16.73 | 16.95 | 16,695 | +0.14(+0.83%) |
Jun 28, 2018 | 16.86 | 16.86 | 16.75 | 16.81 | 9,895 | +0.05(+0.30%) |
Jun 27, 2018 | 16.85 | 16.85 | 16.75 | 16.76 | 8,760 | -0.05(-0.30%) |
Jun 26, 2018 | 16.86 | 16.86 | 16.79 | 16.81 | 9,021 | -0.02(-0.12%) |
Jun 25, 2018 | 16.80 | 16.85 | 16.76 | 16.83 | 28,475 | +0.01(+0.06%) |
Jun 22, 2018 | 16.72 | 16.84 | 16.72 | 16.82 | 78,375 | +0.04(+0.24%) |
Jun 21, 2018 | 16.73 | 16.80 | 16.73 | 16.78 | 7,395 | -0.03(-0.18%) |
Jun 20, 2018 | 16.74 | 16.84 | 16.74 | 16.81 | 10,301 | +0.03(+0.18%) |
Jun 19, 2018 | 16.62 | 16.80 | 16.62 | 16.78 | 14,759 | +0.07(+0.42%) |
Jun 18, 2018 | 16.73 | 16.73 | 16.43 | 16.71 | 11,755 | -0.17(-1.01%) |
Jun 15, 2018 | 16.88 | 16.56 | 16.88 | 52,691 | +0.32(+1.93%) | |
Jun 14, 2018 | 16.53 | 16.56 | 16.42 | 16.56 | 8,960 | +0.00(+0.00%) |
Jun 13, 2018 | 16.62 | 16.71 | 16.54 | 16.56 | 15,228 | +0.02(+0.12%) |
Jun 12, 2018 | 16.69 | 16.69 | 16.40 | 16.54 | 70,089 | +0.01(+0.06%) |
Jun 11, 2018 | 16.70 | 16.75 | 16.50 | 16.53 | 41,348 | -0.21(-1.25%) |
Jun 08, 2018 | 16.77 | 16.79 | 16.68 | 16.74 | 15,668 | -0.13(-0.77%) |
Jun 07, 2018 | 16.56 | 16.99 | 16.55 | 16.87 | 23,109 | +0.30(+1.81%) |
Jun 06, 2018 | 16.59 | 16.60 | 16.48 | 16.57 | 17,296 | -0.01(-0.06%) |
Jun 05, 2018 | 16.49 | 16.58 | 16.45 | 16.58 | 254,751 | +0.09(+0.58%) |
Jun 04, 2018 | 16.57 | 16.57 | 16.44 | 16.48 | 32,042 | +0.02(+0.09%) |
Jun 01, 2018 | 16.37 | 16.51 | 16.35 | 16.47 | 122,952 | +0.13(+0.80%) |
May 31, 2018 | 16.49 | 16.49 | 16.27 | 16.34 | 8,471 | -0.11(-0.67%) |
May 30, 2018 | 16.49 | 16.50 | 16.45 | 16.45 | 24,820 | +0.02(+0.12%) |
May 29, 2018 | 16.44 | 16.51 | 16.36 | 16.43 | 8,246 | -0.01(-0.06%) |
May 25, 2018 | 16.44 | 16.44 | 16.44 | 0 | -0.01(-0.06%) | |
May 24, 2018 | 16.42 | 16.55 | 16.33 | 16.45 | 20,176 | -0.01(-0.06%) |
May 23, 2018 | 16.31 | 16.47 | 16.31 | 16.46 | 3,158 | +0.21(+1.29%) |
May 22, 2018 | 16.41 | 16.41 | 16.25 | 16.25 | 5,575 | -0.12(-0.73%) |
May 21, 2018 | 16.40 | 16.44 | 16.37 | 16.37 | 21,219 | -0.02(-0.12%) |
May 18, 2018 | 16.45 | 16.50 | 16.39 | 16.39 | 9,248 | -0.03(-0.18%) |
May 17, 2018 | 16.45 | 16.45 | 16.40 | 16.42 | 9,306 | -0.02(-0.12%) |
May 16, 2018 | 16.43 | 16.45 | 16.34 | 16.44 | 26,475 | +0.09(+0.55%) |
May 15, 2018 | 16.36 | 16.37 | 16.28 | 16.35 | 9,997 | -0.01(-0.06%) |
May 14, 2018 | 16.44 | 16.44 | 16.35 | 16.36 | 4,167 | -0.08(-0.49%) |
May 11, 2018 | 16.50 | 16.50 | 16.42 | 16.44 | 9,107 | +0.01(+0.06%) |
May 10, 2018 | 16.10 | 16.50 | 16.10 | 16.43 | 14,372 | -0.03(-0.18%) |
May 09, 2018 | 16.50 | 16.50 | 16.42 | 16.46 | 12,740 | +0.09(+0.55%) |
May 08, 2018 | 16.37 | 16.50 | 16.32 | 16.37 | 5,729 | +0.06(+0.37%) |
May 07, 2018 | 16.11 | 16.50 | 16.11 | 16.31 | 11,606 | -0.18(-1.09%) |
May 04, 2018 | 16.17 | 16.54 | 16.17 | 16.49 | 14,409 | +0.19(+1.17%) |
May 03, 2018 | 16.21 | 16.32 | 16.15 | 16.30 | 3,493 | -0.03(-0.18%) |
May 02, 2018 | 16.40 | 16.40 | 16.33 | 16.33 | 4,307 | -0.06(-0.37%) |
May 01, 2018 | 16.23 | 16.40 | 16.23 | 16.39 | 4,853 | +0.04(+0.24%) |
Apr 30, 2018 | 16.40 | 16.40 | 16.35 | 16.35 | 4,831 | -0.02(-0.12%) |
Apr 27, 2018 | 16.39 | 16.40 | 16.36 | 16.37 | 2,907 | +0.00(+0.00%) |
Apr 26, 2018 | 16.34 | 16.40 | 16.34 | 16.37 | 6,994 | +0.02(+0.12%) |
Apr 25, 2018 | 16.40 | 16.40 | 16.35 | 16.35 | 6,134 | -0.05(-0.30%) |
Apr 24, 2018 | 16.42 | 16.42 | 16.35 | 16.40 | 8,622 | -0.02(-0.12%) |
Apr 23, 2018 | 16.42 | 16.42 | 16.25 | 16.42 | 102,884 | +0.01(+0.06%) |
Apr 20, 2018 | 16.31 | 16.41 | 16.31 | 16.41 | 6,445 | +0.04(+0.24%) |
Apr 19, 2018 | 16.44 | 16.45 | 16.36 | 16.37 | 8,324 | -0.06(-0.37%) |
Apr 18, 2018 | 16.38 | 16.45 | 16.38 | 16.43 | 9,476 | +0.01(+0.06%) |
Apr 17, 2018 | 16.44 | 16.45 | 16.37 | 16.42 | 9,636 | +0.00(+0.00%) |
Apr 16, 2018 | 16.38 | 16.48 | 16.38 | 16.42 | 11,163 | +0.02(+0.12%) |
Apr 13, 2018 | 16.37 | 16.40 | 16.24 | 16.40 | 2,982 | +0.12(+0.74%) |
Apr 12, 2018 | 16.39 | 16.39 | 16.28 | 16.28 | 5,615 | -0.06(-0.37%) |
Apr 11, 2018 | 16.38 | 16.39 | 16.26 | 16.34 | 4,037 | -0.04(-0.24%) |
Apr 10, 2018 | 16.40 | 16.40 | 16.33 | 16.38 | 5,441 | +0.08(+0.49%) |
Apr 09, 2018 | 16.41 | 16.47 | 16.26 | 16.30 | 2,845 | +0.03(+0.18%) |
Apr 06, 2018 | 16.38 | 16.48 | 16.25 | 16.27 | 10,364 | -0.17(-1.03%) |
Apr 05, 2018 | 16.71 | 16.71 | 16.40 | 16.44 | 8,402 | -0.05(-0.30%) |
Apr 04, 2018 | 16.44 | 16.58 | 16.44 | 16.49 | 8,135 | +0.14(+0.86%) |
Apr 03, 2018 | 16.44 | 16.61 | 16.35 | 16.35 | 9,909 | -0.13(-0.79%) |
Apr 02, 2018 | 16.59 | 16.61 | 16.40 | 16.48 | 15,923 | -0.22(-1.32%) |
Mar 29, 2018 | 16.70 | 16.70 | 16.70 | 0 | -0.07(-0.42%) | |
Mar 28, 2018 | 16.50 | 16.78 | 16.50 | 16.77 | 9,067 | +0.26(+1.57%) |
Mar 27, 2018 | 16.80 | 16.80 | 16.51 | 16.51 | 7,075 | -0.14(-0.84%) |
Mar 26, 2018 | 16.78 | 16.78 | 16.52 | 16.65 | 15,797 | +0.13(+0.79%) |
Mar 23, 2018 | 16.63 | 16.95 | 16.50 | 16.52 | 19,487 | -0.23(-1.37%) |
Mar 22, 2018 | 17.19 | 17.19 | 16.75 | 16.75 | 10,339 | -0.33(-1.93%) |
Mar 21, 2018 | 16.92 | 17.19 | 16.92 | 17.08 | 3,940 | +0.21(+1.24%) |
Mar 20, 2018 | 17.03 | 17.03 | 16.86 | 16.87 | 4,512 | -0.14(-0.82%) |
Mar 19, 2018 | 17.05 | 17.20 | 16.95 | 17.01 | 10,758 | -0.23(-1.33%) |
Mar 16, 2018 | 17.08 | 17.25 | 17.08 | 17.24 | 32,175 | +0.10(+0.58%) |
Mar 15, 2018 | 17.35 | 17.35 | 17.05 | 17.14 | 10,646 | -0.20(-1.15%) |
Mar 14, 2018 | 17.09 | 17.43 | 17.09 | 17.34 | 7,056 | -0.08(-0.46%) |
Mar 13, 2018 | 17.42 | 17.49 | 17.36 | 17.42 | 3,981 | -0.03(-0.17%) |
Mar 12, 2018 | 17.51 | 17.52 | 17.43 | 17.45 | 10,116 | -0.12(-0.68%) |
Mar 09, 2018 | 17.88 | 17.88 | 17.26 | 17.57 | 55,809 | -0.17(-0.96%) |
Mar 08, 2018 | 17.27 | 17.90 | 17.23 | 17.74 | 50,284 | +0.79(+4.66%) |
Mar 07, 2018 | 16.95 | 17.23 | 16.95 | 16.95 | 9,093 | -0.04(-0.24%) |
Mar 06, 2018 | 17.25 | 17.25 | 16.88 | 16.99 | 5,346 | +0.56(+3.41%) |
Mar 05, 2018 | 16.22 | 16.45 | 16.22 | 16.43 | 5,775 | -0.01(-0.06%) |
Mar 02, 2018 | 16.36 | 16.44 | 16.18 | 16.44 | 3,512 | +0.19(+1.17%) |
Mar 01, 2018 | 16.13 | 16.37 | 16.07 | 16.25 | 2,600 | +0.14(+0.87%) |
Feb 28, 2018 | 16.53 | 16.62 | 16.11 | 16.11 | 9,246 | -0.55(-3.30%) |
Feb 27, 2018 | 16.66 | 16.66 | 16.66 | 16.66 | 1,606 | -0.02(-0.12%) |
Feb 26, 2018 | 16.42 | 16.85 | 16.42 | 16.68 | 14,769 | +0.20(+1.21%) |
Feb 23, 2018 | 16.29 | 16.57 | 16.20 | 16.48 | 32,338 | +0.32(+1.98%) |
Feb 22, 2018 | 16.15 | 16.18 | 16.14 | 16.16 | 3,885 | +0.01(+0.06%) |
Feb 21, 2018 | 16.15 | 16.15 | 16.15 | 16.15 | 1,341 | +0.09(+0.56%) |
Feb 20, 2018 | 16.16 | 16.29 | 16.06 | 16.06 | 5,908 | -0.21(-1.29%) |
Feb 16, 2018 | 16.27 | 16.27 | 16.27 | 0 | +0.20(+1.24%) | |
Feb 15, 2018 | 16.26 | 16.30 | 16.07 | 16.07 | 3,052 | -0.18(-1.11%) |
Feb 14, 2018 | 16.08 | 16.26 | 16.06 | 16.25 | 6,064 | +0.07(+0.43%) |
Feb 13, 2018 | 16.10 | 16.21 | 16.10 | 16.18 | 3,826 | -0.09(-0.55%) |
Feb 12, 2018 | 16.13 | 16.27 | 16.11 | 16.27 | 19,953 | +0.16(+0.99%) |
Feb 09, 2018 | 16.02 | 16.36 | 16.02 | 16.11 | 7,338 | +0.26(+1.64%) |
Feb 08, 2018 | 16.13 | 16.22 | 15.83 | 15.85 | 16,311 | -0.25(-1.55%) |
Feb 07, 2018 | 16.28 | 16.11 | 16.10 | 9,358 | -0.01(-0.06%) | |
Feb 06, 2018 | 15.72 | 16.13 | 15.72 | 16.11 | 18,592 | -0.01(-0.06%) |
Feb 05, 2018 | 16.11 | 16.19 | 16.11 | 16.12 | 4,704 | -0.26(-1.59%) |
Feb 02, 2018 | 16.74 | 16.83 | 16.39 | 16.38 | 22,965 | -0.38(-2.27%) |
Feb 01, 2018 | 16.73 | 16.85 | 16.55 | 16.76 | 48,685 | +0.14(+0.84%) |
Jan 31, 2018 | 16.65 | 16.84 | 16.61 | 16.62 | 3,412 | -0.02(-0.12%) |
Jan 30, 2018 | 16.71 | 16.72 | 16.58 | 16.64 | 5,792 | -0.09(-0.54%) |
Jan 29, 2018 | 16.60 | 16.80 | 16.60 | 16.73 | 12,218 | +0.01(+0.06%) |
Jan 26, 2018 | 16.64 | 16.74 | 16.62 | 16.72 | 10,127 | -0.02(-0.12%) |
Jan 25, 2018 | 16.74 | 16.74 | 16.66 | 16.74 | 2,259 | +0.12(+0.72%) |
Jan 24, 2018 | 16.85 | 16.85 | 16.60 | 16.62 | 2,123 | -0.18(-1.07%) |
Jan 23, 2018 | 16.77 | 16.82 | 16.77 | 16.80 | 2,979 | +0.00(+0.00%) |
Jan 22, 2018 | 16.73 | 16.94 | 16.69 | 16.80 | 12,275 | -0.16(-0.94%) |
Jan 19, 2018 | 16.89 | 17.09 | 16.89 | 16.96 | 13,930 | -0.04(-0.24%) |
Jan 18, 2018 | 16.94 | 17.03 | 16.91 | 17.00 | 3,239 | +0.00(+0.00%) |
Jan 17, 2018 | 17.00 | 17.00 | 16.92 | 17.00 | 6,501 | +0.15(+0.89%) |
Jan 16, 2018 | 16.94 | 17.10 | 16.83 | 16.85 | 2,373 | +0.05(+0.30%) |
Jan 12, 2018 | 16.80 | 16.80 | 16.80 | 0 | +0.15(+0.90%) | |
Jan 11, 2018 | 16.50 | 16.78 | 16.50 | 16.65 | 11,860 | +0.18(+1.09%) |
Jan 10, 2018 | 16.49 | 16.49 | 16.30 | 16.47 | 1,600 | +0.21(+1.29%) |
Jan 09, 2018 | 16.42 | 16.50 | 16.26 | 16.26 | 3,748 | -0.17(-1.03%) |
Jan 08, 2018 | 16.48 | 16.51 | 16.43 | 16.43 | 10,750 | -0.15(-0.90%) |
Jan 05, 2018 | 16.48 | 16.58 | 16.37 | 16.58 | 5,019 | +0.03(+0.18%) |
Jan 04, 2018 | 16.77 | 16.77 | 16.50 | 16.55 | 1,661 | -0.15(-0.90%) |
Jan 03, 2018 | 16.70 | 16.79 | 16.69 | 16.70 | 5,486 | -0.04(-0.24%) |
Jan 02, 2018 | 17.08 | 17.09 | 16.74 | 16.74 | 6,418 | -0.24(-1.41%) |
Dec 29, 2017 | 16.98 | 16.98 | 16.98 | 0 | -0.18(-1.05%) | |
Dec 28, 2017 | 16.82 | 17.30 | 16.82 | 17.16 | 9,123 | +0.17(+1.00%) |
Dec 27, 2017 | 16.59 | 17.07 | 16.51 | 16.99 | 6,660 | +0.18(+1.07%) |
Dec 26, 2017 | 16.84 | 17.07 | 16.61 | 16.81 | 7,112 | -0.04(-0.24%) |
Dec 22, 2017 | 17.12 | 17.18 | 16.85 | 16.85 | 4,190 | -0.35(-2.03%) |
Dec 21, 2017 | 17.25 | 17.25 | 17.12 | 17.20 | 4,955 | -0.01(-0.06%) |
Dec 20, 2017 | 16.95 | 17.34 | 16.83 | 17.21 | 12,163 | +0.03(+0.17%) |
Dec 19, 2017 | 17.41 | 17.41 | 17.18 | 17.18 | 4,293 | -0.24(-1.38%) |
Dec 18, 2017 | 17.37 | 17.37 | 17.22 | 17.42 | 10,083 | +0.04(+0.23%) |
Dec 15, 2017 | 16.67 | 17.51 | 16.67 | 17.38 | 57,539 | +0.65(+3.89%) |
Dec 14, 2017 | 17.16 | 17.24 | 16.71 | 16.73 | 4,650 | -0.44(-2.56%) |
Dec 13, 2017 | 17.28 | 17.28 | 17.16 | 17.17 | 5,110 | +0.06(+0.35%) |
Dec 12, 2017 | 16.86 | 17.18 | 16.86 | 17.11 | 6,363 | +0.38(+2.27%) |
Dec 11, 2017 | 17.00 | 17.00 | 16.73 | 16.73 | 2,427 | -0.06(-0.36%) |
Dec 08, 2017 | 17.07 | 17.07 | 16.75 | 16.79 | 9,677 | -0.17(-1.00%) |
Dec 07, 2017 | 17.04 | 17.12 | 16.90 | 16.96 | 9,320 | -0.11(-0.64%) |
Dec 06, 2017 | 17.42 | 17.42 | 16.92 | 17.07 | 5,910 | +0.08(+0.47%) |
Dec 05, 2017 | 17.22 | 17.25 | 16.94 | 16.99 | 10,440 | -0.46(-2.64%) |
Dec 04, 2017 | 17.48 | 17.66 | 17.19 | 17.45 | 4,044 | +0.14(+0.81%) |
Dec 01, 2017 | 17.47 | 17.07 | 17.31 | 3,453 | -0.25(-1.42%) | |
Nov 30, 2017 | 17.68 | 17.68 | 17.54 | 17.56 | 8,080 | -0.06(-0.34%) |
Nov 29, 2017 | 17.50 | 17.64 | 17.22 | 17.62 | 12,152 | +0.12(+0.69%) |
Nov 28, 2017 | 17.22 | 17.50 | 17.21 | 17.50 | 10,080 | +0.15(+0.86%) |
Nov 27, 2017 | 17.24 | 17.35 | 17.24 | 17.35 | 1,897 | -0.04(-0.23%) |
Nov 24, 2017 | 17.40 | 17.40 | 17.14 | 17.39 | 1,910 | +0.09(+0.52%) |
Nov 22, 2017 | 17.50 | 17.50 | 17.30 | 17.30 | 7,985 | -0.15(-0.86%) |
Nov 21, 2017 | 17.50 | 17.50 | 17.44 | 17.45 | 14,309 | -0.03(-0.17%) |
Nov 20, 2017 | 17.15 | 17.59 | 17.15 | 17.48 | 7,444 | +0.12(+0.69%) |
Nov 17, 2017 | 17.39 | 17.86 | 16.81 | 17.36 | 7,977 | -0.12(-0.69%) |
Nov 16, 2017 | 17.20 | 17.66 | 17.20 | 17.48 | 5,939 | +0.58(+3.43%) |
Nov 15, 2017 | 17.09 | 17.09 | 16.87 | 16.90 | 6,251 | +0.00(+0.00%) |
Nov 14, 2017 | 17.10 | 17.10 | 16.83 | 16.90 | 7,172 | -0.10(-0.59%) |
Nov 13, 2017 | 16.72 | 17.24 | 16.09 | 17.00 | 59,937 | -0.12(-0.70%) |
Nov 10, 2017 | 17.65 | 17.65 | 17.12 | 17.12 | 1,176 | +0.03(+0.18%) |
Nov 09, 2017 | 17.00 | 17.12 | 16.97 | 17.09 | 3,194 | +0.08(+0.47%) |
Nov 08, 2017 | 17.26 | 17.37 | 16.72 | 17.01 | 19,374 | -0.30(-1.73%) |
Nov 07, 2017 | 17.49 | 17.69 | 17.30 | 17.31 | 4,346 | -0.48(-2.70%) |
Nov 06, 2017 | 17.95 | 17.95 | 17.74 | 17.79 | 2,019 | -0.03(-0.17%) |
Nov 03, 2017 | 17.76 | 17.88 | 17.76 | 17.82 | 9,665 | -0.05(-0.28%) |
Nov 02, 2017 | 17.89 | 17.90 | 17.81 | 17.87 | 7,498 | +0.01(+0.06%) |
Nov 01, 2017 | 17.94 | 17.94 | 17.69 | 17.86 | 9,497 | -0.03(-0.17%) |
Oct 31, 2017 | 17.66 | 18.00 | 17.66 | 17.89 | 18,525 | +0.24(+1.36%) |
Oct 30, 2017 | 17.80 | 17.80 | 17.51 | 17.65 | 14,138 | -0.20(-1.12%) |
Oct 27, 2017 | 17.80 | 17.94 | 17.63 | 17.85 | 16,146 | +0.05(+0.28%) |
Oct 26, 2017 | 17.81 | 17.81 | 17.60 | 17.80 | 8,713 | +0.06(+0.34%) |
Oct 25, 2017 | 17.70 | 17.86 | 17.65 | 17.74 | 4,509 | -0.16(-0.89%) |
Oct 24, 2017 | 17.64 | 18.03 | 17.64 | 17.90 | 6,285 | +0.03(+0.17%) |
Oct 23, 2017 | 17.58 | 18.00 | 17.58 | 17.87 | 5,356 | -0.26(-1.43%) |
Oct 20, 2017 | 18.29 | 18.61 | 18.00 | 18.13 | 61,823 | -0.06(-0.33%) |
Oct 19, 2017 | 18.03 | 18.22 | 17.91 | 18.19 | 50,063 | -0.06(-0.33%) |
Oct 18, 2017 | 18.27 | 18.33 | 18.17 | 18.25 | 7,920 | +0.00(+0.00%) |
Oct 17, 2017 | 18.27 | 18.35 | 18.14 | 18.25 | 15,828 | -0.03(-0.16%) |
Oct 16, 2017 | 18.20 | 18.35 | 18.16 | 18.28 | 30,352 | +0.10(+0.55%) |
Oct 13, 2017 | 18.20 | 18.32 | 18.08 | 18.18 | 45,396 | -0.03(-0.16%) |
Oct 12, 2017 | 18.23 | 18.54 | 18.01 | 18.21 | 24,271 | -0.06(-0.33%) |
Oct 11, 2017 | 18.42 | 18.42 | 17.47 | 18.27 | 20,610 | -0.08(-0.44%) |
Oct 10, 2017 | 18.10 | 18.51 | 18.09 | 18.35 | 51,300 | +0.29(+1.61%) |
Oct 09, 2017 | 18.03 | 18.14 | 18.03 | 18.06 | 4,884 | +0.07(+0.39%) |
Oct 06, 2017 | 18.10 | 18.10 | 17.92 | 17.99 | 9,885 | -0.06(-0.33%) |
Oct 05, 2017 | 18.09 | 18.10 | 17.99 | 18.05 | 7,815 | +0.05(+0.28%) |
Oct 04, 2017 | 17.95 | 18.10 | 17.95 | 18.00 | 8,705 | +0.00(+0.00%) |
Oct 03, 2017 | 18.08 | 18.10 | 17.99 | 18.00 | 8,816 | -0.01(-0.06%) |