Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.56 | 17.73 | 17.56 | 17.61 | 154,518 | +0.09(+0.51%) |
Feb 27, 2018 | 17.49 | 17.54 | 17.48 | 17.52 | 65,069 | +0.06(+0.34%) |
Feb 26, 2018 | 17.45 | 17.51 | 17.41 | 17.46 | 66,497 | +0.11(+0.63%) |
Feb 23, 2018 | 17.40 | 17.40 | 17.31 | 17.35 | 55,434 | +0.00(+0.00%) |
Feb 22, 2018 | 17.30 | 17.37 | 17.26 | 17.35 | 27,011 | +0.03(+0.17%) |
Feb 21, 2018 | 17.35 | 17.39 | 17.28 | 17.32 | 19,763 | +0.03(+0.17%) |
Feb 20, 2018 | 17.41 | 17.48 | 17.28 | 17.29 | 75,281 | -0.06(-0.35%) |
Feb 16, 2018 | 17.35 | 17.35 | 17.35 | 0 | -0.06(-0.34%) | |
Feb 15, 2018 | 17.35 | 17.41 | 17.29 | 17.41 | 123,646 | +0.09(+0.52%) |
Feb 14, 2018 | 17.29 | 17.40 | 17.26 | 17.32 | 54,516 | +0.01(+0.06%) |
Feb 13, 2018 | 17.38 | 17.41 | 17.31 | 17.31 | 83,453 | -0.05(-0.29%) |
Feb 12, 2018 | 17.28 | 17.36 | 17.27 | 17.36 | 79,497 | +0.21(+1.22%) |
Feb 09, 2018 | 17.21 | 17.30 | 17.13 | 17.15 | 152,861 | -0.08(-0.46%) |
Feb 08, 2018 | 17.25 | 17.37 | 17.23 | 17.23 | 71,554 | -0.02(-0.12%) |
Feb 07, 2018 | 17.25 | 17.30 | 17.15 | 17.25 | 82,055 | +0.06(+0.35%) |
Feb 06, 2018 | 16.99 | 17.23 | 16.99 | 17.19 | 110,614 | +0.23(+1.39%) |
Feb 05, 2018 | 17.05 | 17.10 | 16.94 | 16.96 | 102,144 | -0.15(-0.91%) |
Feb 02, 2018 | 17.13 | 17.18 | 17.08 | 17.11 | 40,293 | -0.03(-0.18%) |
Feb 01, 2018 | 17.14 | 17.18 | 17.03 | 17.14 | 32,839 | -0.01(-0.06%) |
Jan 31, 2018 | 17.15 | 17.18 | 17.09 | 17.15 | 47,053 | +0.02(+0.12%) |
Jan 30, 2018 | 17.08 | 17.15 | 17.08 | 17.13 | 78,730 | +0.07(+0.41%) |
Jan 29, 2018 | 17.07 | 17.10 | 17.01 | 17.06 | 112,808 | +0.08(+0.47%) |
Jan 26, 2018 | 16.96 | 17.01 | 16.91 | 16.98 | 31,729 | +0.02(+0.12%) |
Jan 25, 2018 | 17.00 | 17.04 | 16.92 | 16.96 | 60,608 | +0.00(+0.00%) |
Jan 24, 2018 | 16.90 | 17.00 | 16.86 | 16.96 | 67,020 | +0.16(+0.95%) |
Jan 23, 2018 | 16.76 | 16.80 | 16.70 | 16.80 | 23,605 | +0.01(+0.06%) |
Jan 22, 2018 | 16.90 | 16.92 | 16.78 | 16.79 | 50,399 | -0.02(-0.12%) |
Jan 19, 2018 | 16.83 | 16.88 | 16.78 | 16.81 | 26,418 | +0.03(+0.18%) |
Jan 18, 2018 | 16.81 | 16.84 | 16.75 | 16.78 | 32,651 | -0.04(-0.24%) |
Jan 17, 2018 | 16.69 | 16.85 | 16.66 | 16.82 | 62,247 | +0.15(+0.90%) |
Jan 16, 2018 | 16.58 | 16.67 | 16.54 | 16.67 | 62,925 | +0.06(+0.36%) |
Jan 12, 2018 | 16.61 | 16.61 | 16.61 | 0 | -0.09(-0.54%) | |
Jan 11, 2018 | 16.62 | 16.74 | 16.62 | 16.70 | 107,793 | +0.01(+0.06%) |
Jan 10, 2018 | 16.67 | 16.71 | 16.64 | 16.69 | 63,279 | +0.02(+0.12%) |
Jan 09, 2018 | 16.63 | 16.69 | 16.63 | 16.67 | 33,740 | +0.09(+0.54%) |
Jan 08, 2018 | 16.73 | 16.73 | 16.57 | 16.58 | 95,286 | -0.18(-1.05%) |
Jan 05, 2018 | 16.73 | 16.78 | 16.73 | 16.76 | 27,839 | -0.02(-0.15%) |
Jan 04, 2018 | 16.86 | 16.86 | 16.74 | 16.78 | 25,559 | -0.06(-0.36%) |
Jan 03, 2018 | 16.90 | 16.90 | 16.81 | 16.84 | 166,855 | -0.00(-0.03%) |
Jan 02, 2018 | 16.75 | 16.89 | 16.75 | 16.84 | 65,878 | +0.08(+0.47%) |
Dec 29, 2017 | 16.77 | 16.77 | 16.77 | 0 | -0.00(-0.02%) | |
Dec 28, 2017 | 16.83 | 16.84 | 16.72 | 16.77 | 30,235 | -0.09(-0.54%) |
Dec 27, 2017 | 16.79 | 16.90 | 16.79 | 16.86 | 38,411 | +0.06(+0.36%) |
Dec 26, 2017 | 16.76 | 16.84 | 16.75 | 16.80 | 39,469 | -0.01(-0.06%) |
Dec 22, 2017 | 16.73 | 16.81 | 16.73 | 16.81 | 37,629 | +0.05(+0.30%) |
Dec 21, 2017 | 16.70 | 16.80 | 16.68 | 16.76 | 86,604 | +0.09(+0.54%) |
Dec 20, 2017 | 16.61 | 16.73 | 16.60 | 16.67 | 26,780 | +0.05(+0.30%) |
Dec 19, 2017 | 16.59 | 16.65 | 16.58 | 16.62 | 26,921 | +0.04(+0.24%) |
Dec 18, 2017 | 16.59 | 16.63 | 16.57 | 16.58 | 58,077 | +0.01(+0.06%) |
Dec 15, 2017 | 16.65 | 16.73 | 16.57 | 16.57 | 102,805 | -0.10(-0.60%) |
Dec 14, 2017 | 16.67 | 16.73 | 16.64 | 16.67 | 44,177 | -0.01(-0.06%) |
Dec 13, 2017 | 16.62 | 16.73 | 16.62 | 16.68 | 321,029 | +0.03(+0.18%) |
Dec 12, 2017 | 16.67 | 16.85 | 16.62 | 16.65 | 68,876 | -0.05(-0.30%) |
Dec 11, 2017 | 16.78 | 16.78 | 16.67 | 16.70 | 46,118 | -0.14(-0.83%) |
Dec 08, 2017 | 16.87 | 16.89 | 16.82 | 16.84 | 22,273 | +0.03(+0.18%) |
Dec 07, 2017 | 16.79 | 16.83 | 16.77 | 16.81 | 31,384 | -0.02(-0.12%) |
Dec 06, 2017 | 16.98 | 16.98 | 16.79 | 16.83 | 41,109 | -0.08(-0.47%) |
Dec 05, 2017 | 16.90 | 17.04 | 16.86 | 16.91 | 31,182 | +0.03(+0.18%) |
Dec 04, 2017 | 17.15 | 17.15 | 16.84 | 16.88 | 47,336 | -0.20(-1.17%) |
Dec 01, 2017 | 17.00 | 17.13 | 17.00 | 17.08 | 57,625 | +0.09(+0.53%) |
Nov 30, 2017 | 16.88 | 17.04 | 16.86 | 16.99 | 99,231 | +0.07(+0.41%) |
Nov 29, 2017 | 16.74 | 16.92 | 16.74 | 16.92 | 44,430 | +0.20(+1.20%) |
Nov 28, 2017 | 16.83 | 16.83 | 16.72 | 16.72 | 36,465 | -0.11(-0.65%) |
Nov 27, 2017 | 16.93 | 16.96 | 16.82 | 16.83 | 34,735 | -0.10(-0.59%) |
Nov 24, 2017 | 17.01 | 17.07 | 16.87 | 16.93 | 36,949 | -0.10(-0.59%) |
Nov 22, 2017 | 16.95 | 17.10 | 16.95 | 17.03 | 41,525 | +0.05(+0.29%) |
Nov 21, 2017 | 16.94 | 17.03 | 16.93 | 16.98 | 71,791 | -0.03(-0.18%) |
Nov 20, 2017 | 16.91 | 17.04 | 16.89 | 17.01 | 57,017 | +0.04(+0.24%) |
Nov 17, 2017 | 16.72 | 17.00 | 16.72 | 16.97 | 109,632 | +0.28(+1.68%) |
Nov 16, 2017 | 16.80 | 16.80 | 16.68 | 16.69 | 72,112 | -0.12(-0.71%) |
Nov 15, 2017 | 16.78 | 16.82 | 16.76 | 16.81 | 40,424 | +0.03(+0.18%) |
Nov 14, 2017 | 16.95 | 16.95 | 16.75 | 16.78 | 112,281 | -0.18(-1.06%) |
Nov 13, 2017 | 16.95 | 17.00 | 16.95 | 16.96 | 50,203 | -0.08(-0.47%) |
Nov 10, 2017 | 17.00 | 17.05 | 16.95 | 17.04 | 56,624 | +0.04(+0.24%) |
Nov 09, 2017 | 17.32 | 17.32 | 16.95 | 17.00 | 179,929 | -0.23(-1.33%) |
Nov 08, 2017 | 17.21 | 17.31 | 17.18 | 17.23 | 35,516 | -0.04(-0.23%) |
Nov 07, 2017 | 17.26 | 17.29 | 17.21 | 17.27 | 33,523 | +0.00(+0.00%) |
Nov 06, 2017 | 17.36 | 17.36 | 17.27 | 17.27 | 57,840 | -0.05(-0.29%) |
Nov 03, 2017 | 17.37 | 17.40 | 17.27 | 17.32 | 34,554 | -0.08(-0.47%) |
Nov 02, 2017 | 17.33 | 17.43 | 17.33 | 17.40 | 46,950 | +0.11(+0.64%) |
Nov 01, 2017 | 17.25 | 17.33 | 17.25 | 17.29 | 36,006 | +0.08(+0.46%) |
Oct 31, 2017 | 17.34 | 17.34 | 17.19 | 17.21 | 47,290 | -0.14(-0.81%) |
Oct 30, 2017 | 17.30 | 17.36 | 17.28 | 17.35 | 31,295 | +0.01(+0.06%) |
Oct 27, 2017 | 17.35 | 17.39 | 17.30 | 17.34 | 59,950 | -0.07(-0.40%) |
Oct 26, 2017 | 17.43 | 17.47 | 17.39 | 17.41 | 42,486 | -0.05(-0.29%) |
Oct 25, 2017 | 17.58 | 17.64 | 17.44 | 17.46 | 52,320 | -0.06(-0.37%) |
Oct 24, 2017 | 17.45 | 17.54 | 17.43 | 17.52 | 25,655 | +0.05(+0.31%) |
Oct 23, 2017 | 17.20 | 17.47 | 17.13 | 17.47 | 84,820 | +0.28(+1.63%) |
Oct 20, 2017 | 17.39 | 17.39 | 17.18 | 17.19 | 78,089 | -0.15(-0.87%) |
Oct 19, 2017 | 17.35 | 17.44 | 17.34 | 17.34 | 113,058 | +0.01(+0.06%) |
Oct 18, 2017 | 17.35 | 17.36 | 17.29 | 17.33 | 55,784 | -0.07(-0.40%) |
Oct 17, 2017 | 17.35 | 17.45 | 17.33 | 17.40 | 33,117 | -0.04(-0.23%) |
Oct 16, 2017 | 17.51 | 17.51 | 17.40 | 17.44 | 23,862 | -0.07(-0.40%) |
Oct 13, 2017 | 17.39 | 17.55 | 17.35 | 17.51 | 52,300 | +0.15(+0.86%) |
Oct 12, 2017 | 17.20 | 17.57 | 17.08 | 17.36 | 199,212 | +0.16(+0.93%) |
Oct 11, 2017 | 17.33 | 17.33 | 17.20 | 17.20 | 41,823 | -0.14(-0.81%) |
Oct 10, 2017 | 17.44 | 17.45 | 17.32 | 17.34 | 17,443 | -0.05(-0.29%) |
Oct 09, 2017 | 17.42 | 17.42 | 17.31 | 17.39 | 25,308 | -0.02(-0.11%) |
Oct 06, 2017 | 17.37 | 17.44 | 17.37 | 17.41 | 24,460 | +0.04(+0.23%) |
Oct 05, 2017 | 17.35 | 17.44 | 17.29 | 17.37 | 29,836 | +0.07(+0.40%) |
Oct 04, 2017 | 17.35 | 17.35 | 17.22 | 17.30 | 55,915 | -0.06(-0.35%) |
Oct 03, 2017 | 17.37 | 17.42 | 17.34 | 17.36 | 66,639 | -0.11(-0.63%) |
Oct 02, 2017 | 17.56 | 17.58 | 17.42 | 17.47 | 30,436 | -0.17(-0.96%) |
Sep 29, 2017 | 17.54 | 17.72 | 17.40 | 17.64 | 100,191 | +0.16(+0.92%) |
Sep 28, 2017 | 17.50 | 17.50 | 17.43 | 17.48 | 41,244 | -0.07(-0.43%) |
Sep 27, 2017 | 17.37 | 17.57 | 17.32 | 17.55 | 46,569 | +0.09(+0.49%) |
Sep 26, 2017 | 17.48 | 17.59 | 17.45 | 17.47 | 102,848 | -0.05(-0.29%) |
Sep 25, 2017 | 17.41 | 17.55 | 17.41 | 17.52 | 42,870 | +0.04(+0.23%) |
Sep 22, 2017 | 17.42 | 17.62 | 17.40 | 17.48 | 38,964 | +0.11(+0.63%) |
Sep 21, 2017 | 17.30 | 17.40 | 17.30 | 17.37 | 21,818 | +0.00(+0.00%) |
Sep 20, 2017 | 17.35 | 17.40 | 17.32 | 17.37 | 41,910 | +0.09(+0.52%) |
Sep 19, 2017 | 17.45 | 17.47 | 17.18 | 17.28 | 67,284 | -0.13(-0.75%) |
Sep 18, 2017 | 17.52 | 17.52 | 17.37 | 17.41 | 53,321 | -0.16(-0.91%) |
Sep 15, 2017 | 17.51 | 17.59 | 17.47 | 17.57 | 33,428 | +0.03(+0.17%) |
Sep 14, 2017 | 17.47 | 17.60 | 17.47 | 17.54 | 36,176 | +0.11(+0.63%) |
Sep 13, 2017 | 17.49 | 17.63 | 17.42 | 17.43 | 52,140 | +0.03(+0.17%) |
Sep 12, 2017 | 17.58 | 17.60 | 17.15 | 17.40 | 331,343 | -0.27(-1.53%) |
Sep 11, 2017 | 17.60 | 17.74 | 17.56 | 17.67 | 29,206 | +0.01(+0.06%) |
Sep 08, 2017 | 17.63 | 17.72 | 17.63 | 17.66 | 39,532 | +0.06(+0.34%) |
Sep 07, 2017 | 17.76 | 17.79 | 17.56 | 17.60 | 87,710 | -0.24(-1.35%) |
Sep 06, 2017 | 17.70 | 17.88 | 17.68 | 17.84 | 56,282 | +0.13(+0.73%) |
Sep 05, 2017 | 17.72 | 17.80 | 17.68 | 17.71 | 78,162 | +0.15(+0.85%) |
Sep 01, 2017 | 17.81 | 17.81 | 17.50 | 17.56 | 61,340 | -0.13(-0.73%) |
Aug 31, 2017 | 17.14 | 17.70 | 17.11 | 17.69 | 108,634 | +0.56(+3.27%) |
Aug 30, 2017 | 17.28 | 17.28 | 17.12 | 17.13 | 85,647 | -0.18(-1.04%) |
Aug 29, 2017 | 17.30 | 17.35 | 17.24 | 17.31 | 72,807 | -0.10(-0.57%) |
Aug 28, 2017 | 17.52 | 17.52 | 17.37 | 17.41 | 35,912 | -0.07(-0.40%) |
Aug 25, 2017 | 17.60 | 17.60 | 17.47 | 17.48 | 70,902 | -0.15(-0.85%) |
Aug 24, 2017 | 17.62 | 17.64 | 17.54 | 17.63 | 43,799 | +0.03(+0.17%) |
Aug 23, 2017 | 17.90 | 17.90 | 17.59 | 17.60 | 86,488 | -0.18(-1.01%) |
Aug 22, 2017 | 17.88 | 17.89 | 17.78 | 17.78 | 64,427 | -0.09(-0.50%) |
Aug 21, 2017 | 17.90 | 17.95 | 17.83 | 17.87 | 106,507 | -0.12(-0.67%) |
Aug 18, 2017 | 17.92 | 18.03 | 17.92 | 17.99 | 58,146 | +0.07(+0.39%) |
Aug 17, 2017 | 18.03 | 18.06 | 17.91 | 17.92 | 114,187 | -0.14(-0.78%) |
Aug 16, 2017 | 18.15 | 18.15 | 17.90 | 18.06 | 288,314 | -0.10(-0.55%) |
Aug 15, 2017 | 18.29 | 18.30 | 18.09 | 18.16 | 113,260 | -0.30(-1.63%) |
Aug 14, 2017 | 18.25 | 18.48 | 18.20 | 18.46 | 68,140 | +0.04(+0.22%) |
Aug 11, 2017 | 18.30 | 18.44 | 18.26 | 18.42 | 88,914 | +0.10(+0.55%) |
Aug 10, 2017 | 18.88 | 18.99 | 18.20 | 18.32 | 327,880 | -0.52(-2.76%) |
Aug 09, 2017 | 18.76 | 18.89 | 18.76 | 18.84 | 44,764 | +0.05(+0.27%) |
Aug 08, 2017 | 18.96 | 18.96 | 18.76 | 18.79 | 168,387 | -0.10(-0.53%) |
Aug 07, 2017 | 18.80 | 18.92 | 18.78 | 18.89 | 192,140 | +0.18(+0.96%) |
Aug 04, 2017 | 18.67 | 18.72 | 18.59 | 18.71 | 88,301 | +0.12(+0.65%) |
Aug 03, 2017 | 18.45 | 18.65 | 18.41 | 18.59 | 115,137 | +0.00(+0.00%) |
Aug 02, 2017 | 18.69 | 18.69 | 18.55 | 18.59 | 53,639 | +0.09(+0.49%) |
Aug 01, 2017 | 18.76 | 18.76 | 18.45 | 18.50 | 217,991 | -0.38(-2.01%) |
Jul 31, 2017 | 18.77 | 18.91 | 18.71 | 18.88 | 182,722 | -0.14(-0.74%) |
Jul 28, 2017 | 18.94 | 19.08 | 18.90 | 19.02 | 92,920 | +0.12(+0.63%) |
Jul 27, 2017 | 18.98 | 19.08 | 18.90 | 18.90 | 60,703 | +0.04(+0.21%) |
Jul 26, 2017 | 18.66 | 18.90 | 18.60 | 18.86 | 120,867 | +0.14(+0.75%) |
Jul 25, 2017 | 18.91 | 18.95 | 18.68 | 18.72 | 263,292 | -0.32(-1.68%) |
Jul 24, 2017 | 18.88 | 19.09 | 18.82 | 19.04 | 167,008 | -0.16(-0.83%) |
Jul 21, 2017 | 19.40 | 19.41 | 19.16 | 19.20 | 174,854 | -0.42(-2.14%) |
Jul 20, 2017 | 19.46 | 19.72 | 19.44 | 19.62 | 131,349 | +0.32(+1.66%) |
Jul 19, 2017 | 19.27 | 19.56 | 19.15 | 19.30 | 213,998 | +0.24(+1.26%) |
Jul 18, 2017 | 19.45 | 19.48 | 18.99 | 19.06 | 259,748 | +0.07(+0.37%) |
Jul 17, 2017 | 18.91 | 19.08 | 18.86 | 18.99 | 114,439 | +0.02(+0.11%) |
Jul 14, 2017 | 18.90 | 19.09 | 18.85 | 18.97 | 115,243 | +0.23(+1.23%) |
Jul 13, 2017 | 19.03 | 19.05 | 18.63 | 18.74 | 399,429 | -0.59(-3.05%) |
Jul 12, 2017 | 19.82 | 19.82 | 19.26 | 19.33 | 240,399 | -0.66(-3.30%) |
Jul 11, 2017 | 19.88 | 20.05 | 19.78 | 19.99 | 121,034 | +0.00(+0.00%) |
Jul 10, 2017 | 19.85 | 20.02 | 19.85 | 19.99 | 196,496 | +0.43(+2.20%) |
Jul 07, 2017 | 19.60 | 19.77 | 19.53 | 19.56 | 143,448 | +0.03(+0.15%) |
Jul 06, 2017 | 19.28 | 19.57 | 19.22 | 19.53 | 184,519 | -0.06(-0.31%) |
Jul 05, 2017 | 19.34 | 19.61 | 19.25 | 19.59 | 204,984 | +0.26(+1.35%) |
Jul 03, 2017 | 19.36 | 19.68 | 19.16 | 19.33 | 265,270 | +0.28(+1.47%) |
Jun 30, 2017 | 18.76 | 19.16 | 18.61 | 19.05 | 201,159 | +0.53(+2.86%) |
Jun 29, 2017 | 18.54 | 18.61 | 18.47 | 18.52 | 77,663 | +0.10(+0.54%) |
Jun 28, 2017 | 18.43 | 18.43 | 18.34 | 18.42 | 50,337 | +0.00(+0.00%) |
Jun 27, 2017 | 18.53 | 18.64 | 18.41 | 18.42 | 24,672 | -0.03(-0.15%) |
Jun 26, 2017 | 18.42 | 18.47 | 18.35 | 18.45 | 77,213 | +0.08(+0.42%) |
Jun 23, 2017 | 18.54 | 18.54 | 18.27 | 18.37 | 227,937 | -0.18(-0.97%) |
Jun 22, 2017 | 18.69 | 18.73 | 18.55 | 18.55 | 135,909 | -0.29(-1.54%) |
Jun 21, 2017 | 18.91 | 18.98 | 18.82 | 18.84 | 55,344 | -0.01(-0.05%) |
Jun 20, 2017 | 19.05 | 19.05 | 18.85 | 18.85 | 98,692 | -0.28(-1.46%) |
Jun 19, 2017 | 19.34 | 19.34 | 19.08 | 19.13 | 65,957 | -0.39(-2.00%) |
Jun 16, 2017 | 19.31 | 19.52 | 19.26 | 19.52 | 65,184 | +0.29(+1.48%) |
Jun 15, 2017 | 19.06 | 19.40 | 18.87 | 19.23 | 82,542 | +0.02(+0.13%) |
Jun 14, 2017 | 19.36 | 19.51 | 19.19 | 19.21 | 43,382 | -0.18(-0.93%) |
Jun 13, 2017 | 19.30 | 19.48 | 19.24 | 19.39 | 68,182 | +0.19(+0.99%) |
Jun 12, 2017 | 19.40 | 19.40 | 19.15 | 19.20 | 98,892 | -0.43(-2.19%) |
Jun 09, 2017 | 19.43 | 19.67 | 19.43 | 19.63 | 102,131 | +0.17(+0.87%) |
Jun 08, 2017 | 19.65 | 19.74 | 19.45 | 19.46 | 128,739 | -0.04(-0.20%) |
Jun 07, 2017 | 19.40 | 19.57 | 19.40 | 19.50 | 113,532 | +0.25(+1.30%) |
Jun 06, 2017 | 19.08 | 19.30 | 19.07 | 19.25 | 72,151 | +0.24(+1.25%) |
Jun 05, 2017 | 19.01 | 19.10 | 18.97 | 19.01 | 26,282 | +0.03(+0.17%) |
Jun 02, 2017 | 19.01 | 19.08 | 18.94 | 18.98 | 39,242 | +0.08(+0.42%) |
Jun 01, 2017 | 18.93 | 18.93 | 18.75 | 18.90 | 67,565 | -0.07(-0.37%) |
May 31, 2017 | 18.95 | 19.15 | 18.94 | 18.97 | 76,768 | +0.22(+1.17%) |
May 30, 2017 | 18.94 | 18.97 | 18.72 | 18.75 | 74,326 | -0.29(-1.52%) |
May 26, 2017 | 18.90 | 19.07 | 18.88 | 19.04 | 45,432 | +0.18(+0.95%) |
May 25, 2017 | 18.97 | 19.00 | 18.83 | 18.86 | 32,755 | -0.05(-0.26%) |
May 24, 2017 | 18.92 | 18.93 | 18.84 | 18.91 | 22,434 | +0.03(+0.16%) |
May 23, 2017 | 19.04 | 19.10 | 18.86 | 18.88 | 51,610 | -0.22(-1.17%) |
May 22, 2017 | 19.04 | 19.19 | 19.04 | 19.10 | 92,915 | +0.12(+0.65%) |
May 19, 2017 | 18.76 | 19.00 | 18.76 | 18.98 | 50,338 | +0.32(+1.71%) |
May 18, 2017 | 18.71 | 18.82 | 18.62 | 18.66 | 38,610 | -0.28(-1.48%) |
May 17, 2017 | 18.81 | 18.98 | 18.81 | 18.94 | 36,719 | +0.15(+0.80%) |
May 16, 2017 | 18.78 | 18.86 | 18.67 | 18.79 | 47,948 | +0.02(+0.11%) |
May 15, 2017 | 18.93 | 18.97 | 18.76 | 18.77 | 71,303 | -0.14(-0.74%) |
May 12, 2017 | 18.80 | 18.96 | 18.80 | 18.91 | 15,662 | +0.07(+0.37%) |
May 11, 2017 | 18.93 | 18.98 | 18.84 | 18.84 | 31,359 | -0.16(-0.84%) |
May 10, 2017 | 18.78 | 19.04 | 18.70 | 19.00 | 88,354 | +0.28(+1.50%) |
May 09, 2017 | 18.73 | 18.85 | 18.71 | 18.72 | 27,206 | +0.02(+0.11%) |
May 08, 2017 | 18.93 | 18.93 | 18.66 | 18.70 | 48,282 | -0.25(-1.32%) |
May 05, 2017 | 18.86 | 19.08 | 18.85 | 18.95 | 31,407 | +0.21(+1.12%) |
May 04, 2017 | 18.96 | 18.96 | 18.71 | 18.74 | 52,192 | -0.35(-1.83%) |
May 03, 2017 | 18.97 | 19.15 | 18.97 | 19.09 | 19,369 | +0.08(+0.42%) |
May 02, 2017 | 19.19 | 19.19 | 18.90 | 19.01 | 95,982 | -0.20(-1.04%) |
May 01, 2017 | 19.00 | 19.32 | 19.00 | 19.21 | 134,111 | +0.50(+2.67%) |
Apr 28, 2017 | 18.78 | 18.78 | 18.60 | 18.71 | 22,312 | -0.08(-0.43%) |
Apr 27, 2017 | 18.79 | 18.93 | 18.74 | 18.79 | 37,477 | +0.08(+0.43%) |
Apr 26, 2017 | 19.06 | 19.08 | 18.70 | 18.71 | 30,855 | -0.24(-1.27%) |
Apr 25, 2017 | 18.56 | 19.10 | 18.56 | 18.95 | 93,659 | +0.27(+1.45%) |
Apr 24, 2017 | 18.68 | 18.74 | 18.55 | 18.68 | 65,424 | +0.09(+0.48%) |
Apr 21, 2017 | 18.60 | 18.66 | 18.47 | 18.59 | 37,248 | +0.00(+0.00%) |
Apr 20, 2017 | 18.90 | 18.91 | 18.58 | 18.59 | 43,700 | -0.23(-1.22%) |
Apr 19, 2017 | 18.85 | 19.00 | 18.79 | 18.82 | 57,294 | -0.01(-0.05%) |
Apr 18, 2017 | 18.96 | 18.96 | 18.77 | 18.83 | 43,728 | -0.20(-1.05%) |
Apr 17, 2017 | 19.24 | 19.24 | 19.00 | 19.03 | 31,801 | -0.22(-1.14%) |
Apr 13, 2017 | 19.30 | 19.34 | 19.25 | 19.25 | 53,994 | +0.05(+0.26%) |
Apr 12, 2017 | 19.12 | 19.30 | 19.07 | 19.20 | 37,195 | +0.15(+0.79%) |
Apr 11, 2017 | 19.11 | 19.19 | 18.89 | 19.05 | 71,198 | -0.01(-0.05%) |
Apr 10, 2017 | 18.91 | 19.09 | 18.85 | 19.06 | 55,073 | +0.26(+1.38%) |
Apr 07, 2017 | 18.86 | 18.86 | 18.70 | 18.80 | 20,861 | -0.06(-0.32%) |
Apr 06, 2017 | 19.05 | 19.05 | 18.81 | 18.86 | 22,719 | -0.13(-0.68%) |
Apr 05, 2017 | 19.03 | 19.06 | 18.89 | 18.99 | 39,977 | +0.05(+0.26%) |
Apr 04, 2017 | 19.12 | 19.20 | 18.94 | 18.94 | 62,152 | -0.23(-1.20%) |
Apr 03, 2017 | 19.20 | 19.35 | 19.14 | 19.17 | 116,969 | +0.14(+0.74%) |
Mar 31, 2017 | 18.68 | 19.11 | 18.54 | 19.03 | 211,413 | +0.34(+1.82%) |
Mar 30, 2017 | 18.65 | 18.70 | 18.62 | 18.69 | 47,840 | -0.02(-0.11%) |
Mar 29, 2017 | 18.72 | 18.77 | 18.65 | 18.71 | 41,518 | +0.03(+0.16%) |
Mar 28, 2017 | 18.72 | 18.75 | 18.65 | 18.68 | 67,679 | +0.06(+0.32%) |
Mar 27, 2017 | 18.64 | 18.70 | 18.52 | 18.62 | 31,132 | +0.01(+0.05%) |
Mar 24, 2017 | 18.64 | 18.68 | 18.57 | 18.61 | 17,476 | -0.01(-0.05%) |
Mar 23, 2017 | 18.68 | 18.74 | 18.60 | 18.62 | 27,542 | -0.11(-0.59%) |
Mar 22, 2017 | 18.83 | 18.83 | 18.69 | 18.73 | 64,622 | -0.12(-0.64%) |
Mar 21, 2017 | 18.85 | 18.97 | 18.75 | 18.85 | 47,841 | -0.09(-0.48%) |
Mar 20, 2017 | 19.27 | 19.27 | 18.94 | 18.94 | 58,066 | -0.22(-1.15%) |
Mar 17, 2017 | 18.98 | 19.16 | 18.98 | 19.16 | 71,548 | +0.12(+0.63%) |
Mar 16, 2017 | 19.08 | 19.10 | 18.98 | 19.04 | 31,856 | +0.09(+0.48%) |
Mar 15, 2017 | 19.01 | 19.01 | 18.89 | 18.95 | 32,332 | +0.07(+0.37%) |
Mar 14, 2017 | 18.80 | 18.98 | 18.77 | 18.88 | 53,848 | +0.04(+0.21%) |
Mar 13, 2017 | 18.86 | 18.95 | 18.81 | 18.84 | 94,212 | -0.18(-0.95%) |
Mar 10, 2017 | 19.10 | 19.10 | 18.92 | 19.02 | 175,882 | -0.11(-0.58%) |
Mar 09, 2017 | 19.38 | 19.43 | 19.10 | 19.13 | 60,964 | -0.26(-1.34%) |
Mar 08, 2017 | 19.46 | 19.55 | 19.38 | 19.39 | 45,961 | -0.16(-0.82%) |
Mar 07, 2017 | 19.56 | 19.63 | 19.45 | 19.55 | 41,163 | -0.11(-0.56%) |
Mar 06, 2017 | 19.82 | 19.82 | 19.61 | 19.66 | 42,789 | -0.10(-0.51%) |
Mar 03, 2017 | 19.77 | 19.80 | 19.62 | 19.76 | 55,785 | +0.08(+0.38%) |
Mar 02, 2017 | 19.77 | 19.85 | 19.62 | 19.68 | 31,572 | -0.21(-1.03%) |