Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.29 | 17.29 | 17.17 | 17.27 | 57,609 | +0.03(+0.19%) |
Apr 29, 2019 | 17.24 | 17.29 | 17.21 | 17.23 | 14,233 | +0.03(+0.15%) |
Apr 26, 2019 | 17.24 | 17.28 | 17.18 | 17.21 | 52,800 | -0.01(-0.08%) |
Apr 25, 2019 | 17.17 | 17.27 | 17.17 | 17.22 | 25,026 | +0.01(+0.04%) |
Apr 24, 2019 | 17.20 | 17.26 | 17.18 | 17.21 | 11,280 | +0.04(+0.23%) |
Apr 23, 2019 | 17.18 | 17.20 | 17.15 | 17.17 | 131,156 | +0.02(+0.12%) |
Apr 22, 2019 | 17.27 | 17.27 | 17.15 | 17.15 | 340,279 | -0.09(-0.50%) |
Apr 18, 2019 | 17.32 | 17.33 | 17.17 | 17.24 | 148,352 | +0.04(+0.21%) |
Apr 17, 2019 | 17.11 | 17.25 | 17.11 | 17.20 | 26,613 | +0.06(+0.33%) |
Apr 16, 2019 | 17.16 | 17.21 | 17.10 | 17.15 | 60,374 | +0.03(+0.16%) |
Apr 15, 2019 | 17.21 | 17.22 | 17.12 | 17.12 | 53,751 | -0.01(-0.04%) |
Apr 12, 2019 | 17.21 | 17.23 | 17.13 | 17.13 | 21,900 | -0.07(-0.43%) |
Apr 11, 2019 | 17.20 | 17.25 | 17.17 | 17.20 | 37,385 | +0.05(+0.31%) |
Apr 10, 2019 | 17.25 | 17.25 | 17.12 | 17.15 | 89,515 | -0.01(-0.04%) |
Apr 09, 2019 | 17.23 | 17.25 | 17.15 | 17.15 | 28,135 | -0.05(-0.31%) |
Apr 08, 2019 | 17.24 | 17.31 | 17.20 | 17.21 | 40,187 | -0.01(-0.04%) |
Apr 05, 2019 | 17.33 | 17.33 | 17.20 | 17.21 | 98,251 | +0.01(+0.04%) |
Apr 04, 2019 | 17.20 | 17.33 | 17.18 | 17.21 | 33,186 | -0.03(-0.15%) |
Apr 03, 2019 | 17.24 | 17.32 | 17.19 | 17.23 | 29,805 | -0.01(-0.08%) |
Apr 02, 2019 | 17.12 | 17.25 | 17.12 | 17.25 | 15,517 | +0.17(+0.98%) |
Apr 01, 2019 | 17.05 | 17.13 | 17.05 | 17.08 | 144,785 | +0.01(+0.04%) |
Mar 29, 2019 | 17.13 | 17.13 | 17.00 | 17.07 | 101,401 | +0.07(+0.44%) |
Mar 28, 2019 | 17.03 | 17.06 | 16.98 | 17.00 | 25,089 | -0.00(-0.02%) |
Mar 27, 2019 | 17.13 | 17.13 | 16.97 | 17.00 | 29,987 | -0.11(-0.63%) |
Mar 26, 2019 | 17.11 | 17.11 | 16.96 | 17.11 | 37,155 | +0.01(+0.08%) |
Mar 25, 2019 | 17.15 | 17.15 | 17.07 | 17.10 | 14,821 | -0.04(-0.25%) |
Mar 22, 2019 | 17.11 | 17.15 | 17.06 | 17.14 | 20,140 | +0.06(+0.35%) |
Mar 21, 2019 | 17.10 | 17.10 | 16.98 | 17.08 | 47,008 | -0.01(-0.04%) |
Mar 20, 2019 | 17.03 | 17.11 | 17.03 | 17.09 | 452,520 | +0.06(+0.35%) |
Mar 19, 2019 | 16.95 | 17.10 | 16.95 | 17.03 | 22,440 | -0.03(-0.15%) |
Mar 18, 2019 | 17.04 | 17.11 | 16.98 | 17.05 | 36,276 | +0.01(+0.08%) |
Mar 15, 2019 | 16.97 | 17.04 | 16.94 | 17.04 | 19,224 | +0.07(+0.42%) |
Mar 14, 2019 | 16.96 | 16.97 | 16.94 | 16.97 | 3,228 | +0.01(+0.08%) |
Mar 13, 2019 | 16.94 | 16.96 | 16.87 | 16.96 | 18,971 | +0.03(+0.15%) |
Mar 12, 2019 | 16.97 | 16.97 | 16.92 | 16.93 | 18,293 | -0.02(-0.12%) |
Mar 11, 2019 | 16.94 | 16.97 | 16.86 | 16.95 | 100,502 | +0.01(+0.08%) |
Mar 08, 2019 | 16.83 | 16.94 | 16.83 | 16.94 | 27,921 | +0.01(+0.04%) |
Mar 07, 2019 | 16.88 | 16.94 | 16.79 | 16.93 | 115,990 | -0.02(-0.12%) |
Mar 06, 2019 | 16.98 | 17.07 | 16.88 | 16.95 | 25,001 | -0.08(-0.46%) |
Mar 05, 2019 | 16.88 | 17.03 | 16.79 | 17.03 | 84,882 | +0.18(+1.09%) |
Mar 04, 2019 | 16.84 | 16.88 | 16.81 | 16.84 | 36,423 | +0.03(+0.19%) |
Mar 01, 2019 | 16.77 | 16.82 | 16.71 | 16.81 | 91,698 | +0.05(+0.31%) |
Feb 28, 2019 | 16.86 | 16.86 | 16.69 | 16.76 | 216,917 | -0.09(-0.51%) |
Feb 27, 2019 | 16.93 | 16.96 | 16.72 | 16.84 | 197,438 | -0.09(-0.50%) |
Feb 26, 2019 | 16.90 | 17.01 | 16.88 | 16.93 | 25,992 | +0.02(+0.12%) |
Feb 25, 2019 | 16.98 | 17.00 | 16.89 | 16.91 | 33,914 | -0.11(-0.65%) |
Feb 22, 2019 | 16.98 | 17.02 | 16.92 | 17.02 | 17,393 | +0.11(+0.66%) |
Feb 21, 2019 | 17.03 | 17.03 | 16.90 | 16.91 | 10,988 | +0.01(+0.08%) |
Feb 20, 2019 | 16.97 | 17.02 | 16.84 | 16.90 | 25,652 | -0.06(-0.35%) |
Feb 19, 2019 | 17.01 | 17.01 | 16.94 | 16.96 | 24,604 | -0.01(-0.08%) |
Feb 15, 2019 | 16.86 | 16.97 | 16.81 | 16.97 | 12,968 | +0.09(+0.54%) |
Feb 14, 2019 | 16.84 | 16.90 | 16.81 | 16.88 | 18,206 | +0.04(+0.23%) |
Feb 13, 2019 | 16.84 | 16.84 | 16.75 | 16.84 | 16,734 | +0.12(+0.75%) |
Feb 12, 2019 | 16.84 | 16.84 | 16.71 | 16.71 | 54,781 | -0.03(-0.16%) |
Feb 11, 2019 | 16.61 | 16.74 | 16.61 | 16.74 | 20,289 | +0.04(+0.24%) |
Feb 08, 2019 | 16.63 | 16.72 | 16.63 | 16.70 | 12,511 | +0.10(+0.59%) |
Feb 07, 2019 | 16.76 | 16.80 | 16.59 | 16.60 | 39,300 | -0.15(-0.92%) |
Feb 06, 2019 | 16.75 | 16.80 | 16.68 | 16.76 | 31,793 | +0.01(+0.06%) |
Feb 05, 2019 | 16.67 | 16.75 | 16.67 | 16.75 | 20,286 | +0.09(+0.55%) |
Feb 04, 2019 | 16.61 | 16.69 | 16.52 | 16.65 | 59,616 | +0.05(+0.27%) |
Feb 01, 2019 | 16.67 | 16.71 | 16.61 | 16.61 | 142,964 | +0.10(+0.64%) |
Jan 31, 2019 | 16.88 | 16.92 | 16.43 | 16.50 | 421,637 | -0.28(-1.64%) |
Jan 30, 2019 | 16.80 | 16.92 | 16.78 | 16.78 | 120,709 | +0.02(+0.12%) |
Jan 29, 2019 | 16.77 | 16.79 | 16.76 | 16.76 | 4,568 | -0.01(-0.04%) |
Jan 28, 2019 | 16.71 | 16.78 | 16.71 | 16.77 | 12,613 | -0.03(-0.16%) |
Jan 25, 2019 | 16.76 | 16.86 | 16.76 | 16.79 | 19,834 | +0.00(+0.01%) |
Jan 24, 2019 | 16.80 | 16.80 | 16.78 | 16.79 | 29,850 | -0.00(-0.01%) |
Jan 23, 2019 | 16.78 | 16.79 | 16.67 | 16.79 | 13,538 | +0.10(+0.63%) |
Jan 22, 2019 | 16.76 | 16.76 | 16.61 | 16.69 | 23,879 | -0.03(-0.16%) |
Jan 18, 2019 | 16.56 | 16.71 | 16.53 | 16.71 | 59,504 | +0.14(+0.83%) |
Jan 17, 2019 | 16.65 | 16.65 | 16.57 | 16.58 | 54,463 | -0.07(-0.43%) |
Jan 16, 2019 | 16.71 | 16.71 | 16.59 | 16.65 | 628,218 | -0.06(-0.35%) |
Jan 15, 2019 | 16.81 | 16.81 | 16.65 | 16.71 | 28,824 | +0.06(+0.35%) |
Jan 14, 2019 | 16.70 | 16.70 | 16.65 | 16.65 | 21,568 | -0.05(-0.27%) |
Jan 11, 2019 | 16.71 | 16.71 | 16.65 | 16.69 | 9,612 | +0.01(+0.08%) |
Jan 10, 2019 | 16.79 | 16.79 | 16.63 | 16.68 | 28,890 | -0.11(-0.66%) |
Jan 09, 2019 | 16.87 | 16.87 | 16.71 | 16.79 | 13,771 | +0.02(+0.10%) |
Jan 08, 2019 | 16.75 | 16.79 | 16.75 | 16.77 | 23,028 | +0.06(+0.37%) |
Jan 07, 2019 | 16.69 | 16.76 | 16.68 | 16.71 | 24,950 | +0.03(+0.16%) |
Jan 04, 2019 | 16.69 | 16.78 | 16.67 | 16.69 | 27,616 | -0.09(-0.51%) |
Jan 03, 2019 | 16.88 | 16.88 | 16.57 | 16.77 | 25,591 | +0.02(+0.12%) |
Jan 02, 2019 | 16.56 | 16.79 | 16.54 | 16.75 | 39,256 | +0.18(+1.11%) |
Dec 31, 2018 | 16.55 | 16.57 | 16.48 | 16.57 | 35,550 | +0.09(+0.56%) |
Dec 28, 2018 | 16.47 | 16.54 | 16.44 | 16.48 | 59,809 | +0.05(+0.31%) |
Dec 27, 2018 | 16.39 | 16.43 | 16.29 | 16.43 | 29,924 | +0.03(+0.20%) |
Dec 26, 2018 | 16.27 | 16.39 | 16.27 | 16.39 | 87,514 | +0.11(+0.67%) |
Dec 24, 2018 | 16.33 | 16.33 | 16.21 | 16.28 | 57,438 | -0.03(-0.20%) |
Dec 21, 2018 | 16.30 | 16.33 | 16.18 | 16.32 | 84,295 | +0.00(+0.00%) |
Dec 20, 2018 | 16.33 | 16.33 | 16.12 | 16.32 | 191,256 | -0.01(-0.08%) |
Dec 19, 2018 | 16.30 | 16.33 | 16.27 | 16.33 | 32,713 | +0.04(+0.24%) |
Dec 18, 2018 | 16.35 | 16.36 | 16.27 | 16.29 | 73,881 | -0.06(-0.35%) |
Dec 17, 2018 | 16.36 | 16.36 | 16.30 | 16.35 | 45,382 | -0.01(-0.04%) |
Dec 14, 2018 | 16.31 | 16.36 | 16.29 | 16.36 | 37,412 | +0.07(+0.43%) |
Dec 13, 2018 | 16.36 | 16.37 | 16.24 | 16.28 | 66,360 | -0.01(-0.04%) |
Dec 12, 2018 | 16.41 | 16.42 | 16.27 | 16.29 | 79,841 | -0.11(-0.67%) |
Dec 11, 2018 | 16.49 | 16.49 | 16.36 | 16.40 | 59,834 | -0.05(-0.27%) |
Dec 10, 2018 | 16.49 | 16.49 | 16.37 | 16.45 | 118,267 | -0.01(-0.08%) |
Dec 07, 2018 | 16.52 | 16.52 | 16.41 | 16.46 | 11,953 | -0.03(-0.20%) |
Dec 06, 2018 | 16.49 | 16.49 | 16.35 | 16.49 | 35,523 | -0.01(-0.08%) |
Dec 04, 2018 | 16.50 | 16.50 | 16.43 | 16.50 | 28,564 | -0.01(-0.08%) |
Dec 03, 2018 | 16.55 | 16.55 | 16.48 | 16.52 | 15,576 | +0.00(+0.00%) |
Nov 30, 2018 | 16.49 | 16.52 | 16.47 | 16.52 | 62,406 | +0.01(+0.08%) |
Nov 29, 2018 | 16.46 | 16.50 | 16.46 | 16.50 | 37,193 | +0.06(+0.39%) |
Nov 28, 2018 | 16.45 | 16.49 | 16.36 | 16.44 | 53,976 | +0.02(+0.12%) |
Nov 27, 2018 | 16.42 | 16.45 | 16.37 | 16.42 | 30,648 | +0.00(+0.00%) |
Nov 26, 2018 | 16.45 | 16.46 | 16.37 | 16.42 | 32,676 | -0.01(-0.04%) |
Nov 23, 2018 | 16.45 | 16.46 | 16.41 | 16.43 | 11,487 | -0.03(-0.20%) |
Nov 21, 2018 | 16.46 | 16.46 | 16.46 | 0 | +0.06(+0.39%) | |
Nov 20, 2018 | 16.46 | 16.46 | 16.34 | 16.39 | 30,791 | -0.02(-0.12%) |
Nov 19, 2018 | 16.41 | 16.46 | 16.41 | 16.41 | 17,368 | -0.05(-0.27%) |
Nov 16, 2018 | 16.39 | 16.47 | 16.39 | 16.46 | 5,433 | +0.03(+0.16%) |
Nov 15, 2018 | 16.44 | 16.46 | 16.39 | 16.43 | 24,956 | -0.03(-0.16%) |
Nov 14, 2018 | 16.46 | 16.53 | 16.45 | 16.46 | 23,251 | +0.00(+0.00%) |
Nov 13, 2018 | 16.43 | 16.46 | 16.42 | 16.46 | 17,060 | +0.03(+0.20%) |
Nov 12, 2018 | 16.45 | 16.45 | 16.40 | 16.43 | 10,860 | +0.02(+0.12%) |
Nov 09, 2018 | 16.48 | 16.48 | 16.36 | 16.41 | 44,709 | -0.01(-0.09%) |
Nov 08, 2018 | 16.46 | 16.46 | 16.39 | 16.42 | 5,492 | +0.02(+0.13%) |
Nov 07, 2018 | 16.36 | 16.44 | 16.36 | 16.40 | 23,348 | +0.05(+0.28%) |
Nov 06, 2018 | 16.41 | 16.43 | 16.36 | 16.36 | 47,233 | +0.02(+0.12%) |
Nov 05, 2018 | 16.41 | 16.41 | 16.34 | 16.34 | 10,256 | +0.00(+0.00%) |
Nov 02, 2018 | 16.41 | 16.43 | 16.34 | 16.34 | 16,610 | -0.08(-0.47%) |
Nov 01, 2018 | 16.29 | 16.43 | 16.28 | 16.41 | 26,645 | +0.12(+0.71%) |
Oct 31, 2018 | 16.30 | 16.32 | 16.24 | 16.30 | 96,577 | +0.00(+0.00%) |
Oct 30, 2018 | 16.25 | 16.35 | 16.25 | 16.30 | 28,525 | +0.03(+0.20%) |
Oct 29, 2018 | 16.29 | 16.37 | 16.25 | 16.27 | 94,461 | +0.02(+0.12%) |
Oct 26, 2018 | 16.24 | 16.28 | 16.21 | 16.25 | 50,142 | -0.02(-0.12%) |
Oct 25, 2018 | 16.24 | 16.30 | 16.24 | 16.27 | 60,923 | +0.02(+0.12%) |
Oct 24, 2018 | 16.33 | 16.39 | 16.23 | 16.25 | 148,111 | -0.06(-0.40%) |
Oct 23, 2018 | 16.30 | 16.34 | 16.30 | 16.31 | 106,050 | +0.00(+0.00%) |
Oct 22, 2018 | 16.32 | 16.36 | 16.23 | 16.31 | 305,642 | -0.06(-0.40%) |
Oct 19, 2018 | 16.39 | 16.39 | 16.25 | 16.37 | 76,843 | +0.12(+0.75%) |
Oct 18, 2018 | 16.33 | 16.33 | 16.25 | 16.25 | 364,920 | -0.06(-0.39%) |
Oct 17, 2018 | 16.32 | 16.34 | 16.30 | 16.32 | 44,241 | +0.01(+0.04%) |
Oct 16, 2018 | 16.34 | 16.37 | 16.30 | 16.31 | 170,457 | +0.00(+0.00%) |
Oct 15, 2018 | 16.43 | 16.43 | 16.27 | 16.31 | 76,354 | -0.10(-0.63%) |
Oct 12, 2018 | 16.41 | 16.41 | 16.31 | 16.41 | 20,646 | +0.08(+0.51%) |
Oct 11, 2018 | 16.48 | 16.48 | 16.33 | 16.33 | 40,014 | -0.12(-0.74%) |
Oct 10, 2018 | 16.40 | 16.45 | 16.39 | 16.45 | 31,294 | +0.00(+0.00%) |
Oct 09, 2018 | 16.49 | 16.51 | 16.39 | 16.45 | 56,932 | -0.04(-0.23%) |
Oct 08, 2018 | 16.49 | 16.49 | 16.43 | 16.49 | 16,730 | +0.02(+0.12%) |
Oct 05, 2018 | 16.54 | 16.62 | 16.43 | 16.47 | 29,806 | -0.15(-0.89%) |
Oct 04, 2018 | 16.59 | 16.62 | 16.49 | 16.62 | 32,174 | +0.00(+0.00%) |
Oct 03, 2018 | 16.77 | 16.77 | 16.57 | 16.62 | 27,837 | -0.10(-0.58%) |
Oct 02, 2018 | 16.73 | 16.81 | 16.62 | 16.72 | 48,060 | -0.08(-0.46%) |
Oct 01, 2018 | 16.85 | 16.85 | 16.73 | 16.79 | 13,321 | +0.06(+0.35%) |
Sep 28, 2018 | 16.94 | 16.94 | 16.74 | 16.74 | 128,538 | -0.01(-0.05%) |
Sep 27, 2018 | 16.79 | 16.86 | 16.74 | 16.74 | 17,103 | -0.04(-0.26%) |
Sep 26, 2018 | 16.80 | 16.80 | 16.74 | 16.79 | 88,482 | +0.03(+0.15%) |
Sep 25, 2018 | 16.74 | 16.79 | 16.74 | 16.76 | 71,991 | +0.03(+0.15%) |
Sep 24, 2018 | 16.78 | 16.80 | 16.74 | 16.74 | 5,551 | -0.06(-0.38%) |
Sep 21, 2018 | 16.78 | 16.80 | 16.74 | 16.80 | 16,732 | +0.07(+0.42%) |
Sep 20, 2018 | 16.79 | 16.79 | 16.69 | 16.73 | 23,908 | -0.03(-0.15%) |
Sep 19, 2018 | 16.90 | 16.90 | 16.72 | 16.76 | 48,408 | -0.13(-0.75%) |
Sep 18, 2018 | 16.76 | 16.90 | 16.69 | 16.88 | 106,541 | +0.13(+0.76%) |
Sep 17, 2018 | 16.66 | 16.76 | 16.61 | 16.76 | 115,485 | +0.09(+0.57%) |
Sep 14, 2018 | 16.59 | 16.66 | 16.56 | 16.66 | 216,573 | -0.03(-0.19%) |
Sep 13, 2018 | 16.65 | 16.69 | 16.60 | 16.69 | 60,866 | +0.04(+0.23%) |
Sep 12, 2018 | 16.61 | 16.65 | 16.60 | 16.65 | 13,065 | +0.06(+0.34%) |
Sep 11, 2018 | 16.66 | 16.66 | 16.59 | 16.60 | 23,109 | -0.06(-0.34%) |
Sep 10, 2018 | 16.63 | 16.67 | 16.63 | 16.65 | 3,621 | -0.03(-0.19%) |
Sep 07, 2018 | 16.72 | 16.72 | 16.60 | 16.69 | 15,153 | +0.05(+0.30%) |
Sep 06, 2018 | 16.71 | 16.76 | 16.61 | 16.64 | 30,962 | -0.06(-0.38%) |
Sep 05, 2018 | 16.63 | 16.70 | 16.61 | 16.70 | 18,907 | +0.04(+0.23%) |
Sep 04, 2018 | 16.69 | 16.71 | 16.63 | 16.66 | 16,801 | +0.03(+0.15%) |
Aug 31, 2018 | 16.64 | 16.64 | 16.64 | 0 | -0.14(-0.83%) | |
Aug 30, 2018 | 16.69 | 16.78 | 16.69 | 16.78 | 40,121 | +0.08(+0.46%) |
Aug 29, 2018 | 16.78 | 16.83 | 16.70 | 16.70 | 63,183 | -0.11(-0.68%) |
Aug 28, 2018 | 16.78 | 16.81 | 16.74 | 16.81 | 57,414 | +0.04(+0.26%) |
Aug 27, 2018 | 16.78 | 16.78 | 16.74 | 16.77 | 17,584 | +0.04(+0.27%) |
Aug 24, 2018 | 16.72 | 16.74 | 16.72 | 16.72 | 13,575 | +0.00(+0.00%) |
Aug 23, 2018 | 16.72 | 16.74 | 16.67 | 16.72 | 19,657 | +0.03(+0.19%) |
Aug 22, 2018 | 16.72 | 16.72 | 16.65 | 16.69 | 20,434 | -0.03(-0.19%) |
Aug 21, 2018 | 16.72 | 16.74 | 16.52 | 16.72 | 44,617 | +0.06(+0.38%) |
Aug 20, 2018 | 16.66 | 16.76 | 16.66 | 16.66 | 64,422 | +0.06(+0.38%) |
Aug 17, 2018 | 16.64 | 16.64 | 16.52 | 16.60 | 4,577 | -0.02(-0.11%) |
Aug 16, 2018 | 16.57 | 16.62 | 16.53 | 16.62 | 65,156 | +0.10(+0.61%) |
Aug 15, 2018 | 16.48 | 16.55 | 16.47 | 16.52 | 7,324 | -0.03(-0.15%) |
Aug 14, 2018 | 16.52 | 16.55 | 16.40 | 16.54 | 121,488 | +0.01(+0.08%) |
Aug 13, 2018 | 16.57 | 16.57 | 16.41 | 16.53 | 43,510 | +0.06(+0.35%) |
Aug 10, 2018 | 16.46 | 16.50 | 16.42 | 16.47 | 25,729 | +0.01(+0.04%) |
Aug 09, 2018 | 16.46 | 16.49 | 16.38 | 16.46 | 349,287 | +0.05(+0.31%) |
Aug 08, 2018 | 16.42 | 16.48 | 16.36 | 16.41 | 48,400 | +0.07(+0.43%) |
Aug 07, 2018 | 16.40 | 16.45 | 16.34 | 16.34 | 26,148 | -0.02(-0.12%) |
Aug 06, 2018 | 16.34 | 16.43 | 16.29 | 16.36 | 41,834 | +0.02(+0.12%) |
Aug 03, 2018 | 16.46 | 16.46 | 16.29 | 16.34 | 47,040 | -0.12(-0.73%) |
Aug 02, 2018 | 16.41 | 16.46 | 16.34 | 16.46 | 8,849 | +0.13(+0.81%) |
Aug 01, 2018 | 16.43 | 16.43 | 16.33 | 16.33 | 27,496 | -0.09(-0.53%) |
Jul 31, 2018 | 16.45 | 16.45 | 16.38 | 16.42 | 11,677 | -0.03(-0.17%) |
Jul 30, 2018 | 16.50 | 16.50 | 16.38 | 16.45 | 8,096 | -0.06(-0.35%) |
Jul 27, 2018 | 16.47 | 16.50 | 16.34 | 16.50 | 14,364 | +0.08(+0.46%) |
Jul 26, 2018 | 16.34 | 16.43 | 16.33 | 16.43 | 25,748 | +0.14(+0.86%) |
Jul 25, 2018 | 16.50 | 16.50 | 16.28 | 16.29 | 44,643 | -0.16(-1.00%) |
Jul 24, 2018 | 16.52 | 16.52 | 16.37 | 16.45 | 10,544 | +0.01(+0.08%) |
Jul 23, 2018 | 16.52 | 16.53 | 16.44 | 16.44 | 34,874 | -0.20(-1.18%) |
Jul 20, 2018 | 16.33 | 16.65 | 16.26 | 16.64 | 56,479 | +0.35(+2.18%) |
Jul 19, 2018 | 16.39 | 16.39 | 16.24 | 16.28 | 41,439 | +0.00(+0.00%) |
Jul 18, 2018 | 16.38 | 16.38 | 16.28 | 16.28 | 17,325 | -0.01(-0.08%) |
Jul 17, 2018 | 16.40 | 16.40 | 16.29 | 16.29 | 28,198 | -0.07(-0.43%) |
Jul 16, 2018 | 16.55 | 16.55 | 16.30 | 16.36 | 24,819 | +0.02(+0.12%) |
Jul 13, 2018 | 16.57 | 16.57 | 16.34 | 16.34 | 47,594 | -0.11(-0.69%) |
Jul 12, 2018 | 16.55 | 16.55 | 16.45 | 16.46 | 13,430 | -0.01(-0.04%) |
Jul 11, 2018 | 16.45 | 16.54 | 16.45 | 16.46 | 41,338 | -0.03(-0.19%) |
Jul 10, 2018 | 16.52 | 16.52 | 16.42 | 16.50 | 20,070 | +0.02(+0.12%) |
Jul 09, 2018 | 16.53 | 16.47 | 16.48 | 20,662 | +0.01(+0.04%) | |
Jul 06, 2018 | 16.48 | 16.64 | 16.47 | 16.47 | 34,749 | -0.06(-0.38%) |
Jul 05, 2018 | 16.52 | 16.60 | 16.47 | 16.53 | 12,271 | +0.19(+1.16%) |
Jul 03, 2018 | 16.34 | 16.34 | 16.34 | 0 | -0.15(-0.88%) | |
Jul 02, 2018 | 16.50 | 16.53 | 16.47 | 16.49 | 21,535 | +0.02(+0.12%) |
Jun 29, 2018 | 16.41 | 16.53 | 16.34 | 16.47 | 49,546 | +0.06(+0.39%) |
Jun 28, 2018 | 16.31 | 16.43 | 16.27 | 16.41 | 150,293 | +0.21(+1.32%) |
Jun 27, 2018 | 16.10 | 16.22 | 16.10 | 16.19 | 40,766 | +0.02(+0.15%) |
Jun 26, 2018 | 16.08 | 16.22 | 16.08 | 16.17 | 16,424 | -0.01(-0.04%) |
Jun 25, 2018 | 16.16 | 16.22 | 16.11 | 16.18 | 18,410 | +0.03(+0.19%) |
Jun 22, 2018 | 16.16 | 16.21 | 16.11 | 16.14 | 15,382 | -0.06(-0.35%) |
Jun 21, 2018 | 16.21 | 16.25 | 16.20 | 16.20 | 51,945 | -0.02(-0.13%) |
Jun 20, 2018 | 16.26 | 16.26 | 16.13 | 16.22 | 48,442 | +0.03(+0.21%) |
Jun 19, 2018 | 16.16 | 16.24 | 16.08 | 16.19 | 39,992 | +0.04(+0.27%) |
Jun 18, 2018 | 16.14 | 16.16 | 16.11 | 16.14 | 9,459 | +0.04(+0.23%) |
Jun 15, 2018 | 16.08 | 16.08 | 16.11 | 16,802 | +0.02(+0.15%) | |
Jun 14, 2018 | 16.09 | 16.19 | 16.07 | 16.08 | 19,552 | +0.01(+0.08%) |
Jun 13, 2018 | 16.13 | 16.13 | 16.05 | 16.07 | 23,049 | -0.05(-0.28%) |
Jun 12, 2018 | 16.07 | 16.11 | 16.04 | 16.11 | 28,854 | +0.06(+0.40%) |
Jun 11, 2018 | 16.18 | 16.19 | 16.04 | 16.05 | 33,742 | -0.19(-1.15%) |
Jun 08, 2018 | 16.24 | 16.25 | 16.21 | 16.24 | 12,935 | +0.05(+0.31%) |
Jun 07, 2018 | 16.27 | 16.27 | 16.16 | 16.19 | 59,835 | -0.04(-0.27%) |
Jun 06, 2018 | 16.16 | 16.26 | 16.14 | 16.23 | 38,508 | +0.07(+0.42%) |
Jun 05, 2018 | 16.13 | 16.16 | 16.09 | 16.16 | 18,783 | +0.06(+0.39%) |
Jun 04, 2018 | 16.07 | 16.13 | 16.02 | 16.10 | 24,665 | +0.08(+0.51%) |
Jun 01, 2018 | 16.09 | 16.09 | 15.93 | 16.02 | 23,625 | -0.04(-0.27%) |
May 31, 2018 | 16.06 | 16.06 | 15.97 | 16.06 | 18,049 | +0.11(+0.66%) |
May 30, 2018 | 16.01 | 16.01 | 15.93 | 15.96 | 25,093 | +0.01(+0.04%) |
May 29, 2018 | 16.09 | 16.09 | 15.95 | 15.95 | 39,697 | -0.14(-0.85%) |
May 25, 2018 | 16.09 | 16.09 | 16.09 | 0 | +0.08(+0.51%) | |
May 24, 2018 | 15.99 | 16.01 | 15.97 | 16.01 | 21,694 | +0.02(+0.12%) |
May 23, 2018 | 15.98 | 15.99 | 15.94 | 15.99 | 12,459 | +0.01(+0.08%) |
May 22, 2018 | 15.98 | 15.98 | 15.88 | 15.98 | 23,378 | -0.01(-0.04%) |
May 21, 2018 | 16.00 | 16.00 | 15.90 | 15.98 | 23,709 | -0.01(-0.04%) |
May 18, 2018 | 15.97 | 16.01 | 15.87 | 15.99 | 17,739 | +0.04(+0.27%) |
May 17, 2018 | 15.91 | 15.98 | 15.89 | 15.94 | 23,526 | -0.05(-0.31%) |
May 16, 2018 | 15.94 | 16.00 | 15.93 | 15.99 | 79,819 | +0.02(+0.16%) |
May 15, 2018 | 15.81 | 15.97 | 15.77 | 15.97 | 84,877 | +0.16(+1.02%) |
May 14, 2018 | 15.81 | 15.81 | 15.78 | 15.81 | 14,602 | +0.03(+0.20%) |
May 11, 2018 | 15.79 | 15.82 | 15.76 | 15.78 | 27,852 | -0.01(-0.08%) |
May 10, 2018 | 15.76 | 15.79 | 15.75 | 15.79 | 63,868 | +0.04(+0.24%) |
May 09, 2018 | 15.75 | 15.87 | 15.73 | 15.75 | 172,501 | -0.03(-0.20%) |
May 08, 2018 | 15.81 | 15.88 | 15.77 | 15.78 | 30,609 | +0.00(+0.00%) |
May 07, 2018 | 15.82 | 15.91 | 15.77 | 15.78 | 53,003 | -0.02(-0.12%) |
May 04, 2018 | 15.83 | 15.88 | 15.80 | 15.80 | 9,726 | +0.01(+0.08%) |
May 03, 2018 | 15.79 | 15.89 | 15.76 | 15.79 | 17,805 | -0.04(-0.24%) |
May 02, 2018 | 15.75 | 15.88 | 15.75 | 15.83 | 44,128 | -0.04(-0.27%) |