Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.31 | 16.33 | 16.15 | 16.19 | 80,790 | -0.16(-0.98%) |
Jan 30, 2019 | 16.30 | 16.38 | 16.30 | 16.35 | 21,891 | +0.09(+0.55%) |
Jan 29, 2019 | 16.26 | 16.27 | 16.19 | 16.26 | 9,255 | -0.04(-0.25%) |
Jan 28, 2019 | 16.31 | 16.33 | 16.25 | 16.30 | 71,018 | -0.01(-0.06%) |
Jan 25, 2019 | 16.25 | 16.33 | 16.18 | 16.31 | 14,000 | +0.07(+0.43%) |
Jan 24, 2019 | 16.27 | 16.28 | 16.19 | 16.24 | 9,467 | -0.04(-0.25%) |
Jan 23, 2019 | 16.32 | 16.35 | 16.25 | 16.28 | 7,432 | +0.03(+0.18%) |
Jan 22, 2019 | 16.36 | 16.36 | 16.21 | 16.25 | 40,933 | -0.10(-0.61%) |
Jan 18, 2019 | 16.34 | 16.38 | 16.28 | 16.35 | 18,900 | +0.06(+0.37%) |
Jan 17, 2019 | 16.15 | 16.36 | 16.11 | 16.29 | 28,838 | +0.16(+0.99%) |
Jan 16, 2019 | 16.08 | 16.13 | 16.08 | 16.13 | 10,468 | +0.08(+0.50%) |
Jan 15, 2019 | 16.30 | 16.30 | 16.01 | 16.05 | 35,828 | -0.27(-1.64%) |
Jan 14, 2019 | 16.26 | 16.35 | 16.21 | 16.32 | 23,143 | +0.05(+0.30%) |
Jan 11, 2019 | 16.25 | 16.29 | 16.21 | 16.27 | 9,200 | +0.07(+0.43%) |
Jan 10, 2019 | 16.38 | 16.38 | 16.17 | 16.20 | 36,630 | -0.20(-1.22%) |
Jan 09, 2019 | 16.35 | 16.44 | 16.35 | 16.40 | 29,725 | +0.07(+0.43%) |
Jan 08, 2019 | 16.43 | 16.44 | 16.28 | 16.33 | 146,125 | -0.07(-0.43%) |
Jan 07, 2019 | 16.42 | 16.42 | 16.35 | 16.40 | 41,094 | +0.00(+0.00%) |
Jan 04, 2019 | 16.28 | 16.40 | 16.28 | 16.40 | 90,600 | +0.15(+0.92%) |
Jan 03, 2019 | 16.14 | 16.28 | 16.14 | 16.25 | 135,468 | +0.13(+0.81%) |
Jan 02, 2019 | 16.10 | 16.17 | 16.03 | 16.12 | 9,708 | +0.07(+0.44%) |
Dec 31, 2018 | 16.09 | 16.15 | 16.01 | 16.05 | 48,900 | -0.04(-0.28%) |
Dec 28, 2018 | 16.10 | 16.17 | 16.09 | 16.09 | 15,500 | +0.02(+0.16%) |
Dec 27, 2018 | 15.90 | 16.12 | 15.90 | 16.07 | 61,406 | +0.09(+0.56%) |
Dec 26, 2018 | 16.15 | 16.20 | 15.98 | 15.98 | 38,937 | -0.18(-1.11%) |
Dec 24, 2018 | 15.99 | 16.19 | 15.99 | 16.16 | 38,800 | -0.02(-0.12%) |
Dec 21, 2018 | 16.11 | 16.24 | 16.09 | 16.18 | 128,300 | +0.08(+0.50%) |
Dec 20, 2018 | 16.33 | 16.38 | 16.10 | 16.10 | 22,951 | -0.22(-1.35%) |
Dec 19, 2018 | 16.42 | 16.45 | 16.32 | 16.32 | 50,537 | -0.15(-0.91%) |
Dec 18, 2018 | 16.39 | 16.48 | 16.39 | 16.47 | 14,914 | +0.09(+0.55%) |
Dec 17, 2018 | 16.42 | 16.47 | 16.37 | 16.38 | 22,594 | -0.03(-0.18%) |
Dec 14, 2018 | 16.45 | 16.53 | 16.41 | 16.41 | 19,800 | +0.00(+0.03%) |
Dec 13, 2018 | 16.44 | 16.48 | 16.39 | 16.41 | 12,387 | -0.01(-0.09%) |
Dec 12, 2018 | 16.47 | 16.53 | 16.40 | 16.42 | 42,497 | -0.01(-0.06%) |
Dec 11, 2018 | 16.41 | 16.46 | 16.31 | 16.43 | 34,789 | +0.05(+0.31%) |
Dec 10, 2018 | 16.37 | 16.46 | 16.36 | 16.38 | 25,830 | -0.07(-0.43%) |
Dec 07, 2018 | 16.40 | 16.46 | 16.38 | 16.45 | 124,100 | +0.09(+0.55%) |
Dec 06, 2018 | 16.35 | 16.40 | 16.22 | 16.36 | 35,809 | -0.05(-0.30%) |
Dec 04, 2018 | 16.33 | 16.41 | 16.31 | 16.41 | 38,700 | +0.08(+0.50%) |
Dec 03, 2018 | 16.31 | 16.38 | 16.29 | 16.33 | 46,477 | +0.16(+0.98%) |
Nov 30, 2018 | 16.05 | 16.18 | 16.05 | 16.17 | 140,500 | +0.17(+1.08%) |
Nov 29, 2018 | 16.00 | 16.06 | 15.98 | 16.00 | 9,591 | -0.04(-0.27%) |
Nov 28, 2018 | 15.88 | 16.04 | 15.88 | 16.04 | 42,715 | +0.21(+1.33%) |
Nov 27, 2018 | 15.80 | 15.88 | 15.79 | 15.83 | 26,327 | +0.02(+0.13%) |
Nov 26, 2018 | 15.87 | 15.94 | 15.80 | 15.81 | 66,643 | -0.13(-0.82%) |
Nov 23, 2018 | 16.01 | 16.01 | 15.91 | 15.94 | 8,200 | -0.07(-0.44%) |
Nov 21, 2018 | 16.01 | 16.01 | 16.01 | 0 | +0.03(+0.19%) | |
Nov 20, 2018 | 16.04 | 16.04 | 15.98 | 15.98 | 21,775 | -0.04(-0.25%) |
Nov 19, 2018 | 16.10 | 16.15 | 15.98 | 16.02 | 69,110 | -0.10(-0.62%) |
Nov 16, 2018 | 16.17 | 16.17 | 16.08 | 16.12 | 42,400 | -0.05(-0.31%) |
Nov 15, 2018 | 16.29 | 16.35 | 16.17 | 16.17 | 21,546 | -0.01(-0.06%) |
Nov 14, 2018 | 16.25 | 16.26 | 16.15 | 16.18 | 30,942 | +0.01(+0.06%) |
Nov 13, 2018 | 16.27 | 16.27 | 16.16 | 16.17 | 27,893 | -0.15(-0.92%) |
Nov 12, 2018 | 16.32 | 16.42 | 16.30 | 16.32 | 15,818 | +0.02(+0.12%) |
Nov 09, 2018 | 16.35 | 16.41 | 16.26 | 16.30 | 20,700 | -0.16(-0.97%) |
Nov 08, 2018 | 16.45 | 16.60 | 16.18 | 16.46 | 155,474 | +0.06(+0.37%) |
Nov 07, 2018 | 16.40 | 16.45 | 16.40 | 16.40 | 23,061 | -0.04(-0.24%) |
Nov 06, 2018 | 16.47 | 16.51 | 16.43 | 16.44 | 27,267 | -0.03(-0.21%) |
Nov 05, 2018 | 16.46 | 16.50 | 16.42 | 16.47 | 19,721 | +0.08(+0.52%) |
Nov 02, 2018 | 16.23 | 16.47 | 16.20 | 16.39 | 42,400 | +0.18(+1.11%) |
Nov 01, 2018 | 16.16 | 16.40 | 16.09 | 16.21 | 39,623 | +0.09(+0.56%) |
Oct 31, 2018 | 16.15 | 16.18 | 16.10 | 16.12 | 12,582 | -0.07(-0.40%) |
Oct 30, 2018 | 16.29 | 16.29 | 16.17 | 16.19 | 30,887 | -0.09(-0.58%) |
Oct 29, 2018 | 16.36 | 16.37 | 16.23 | 16.28 | 46,520 | -0.05(-0.31%) |
Oct 26, 2018 | 16.07 | 16.36 | 16.07 | 16.33 | 227,300 | +0.28(+1.74%) |
Oct 25, 2018 | 16.18 | 16.19 | 16.02 | 16.05 | 46,255 | -0.24(-1.47%) |
Oct 24, 2018 | 16.34 | 16.34 | 16.28 | 16.29 | 16,014 | -0.09(-0.55%) |
Oct 23, 2018 | 16.36 | 16.45 | 16.28 | 16.38 | 46,741 | +0.03(+0.18%) |
Oct 22, 2018 | 16.26 | 16.38 | 16.26 | 16.35 | 46,532 | +0.13(+0.80%) |
Oct 19, 2018 | 16.34 | 16.34 | 16.21 | 16.22 | 44,300 | -0.16(-0.98%) |
Oct 18, 2018 | 16.39 | 16.42 | 16.33 | 16.38 | 77,653 | -0.10(-0.61%) |
Oct 17, 2018 | 16.50 | 16.56 | 16.48 | 16.48 | 27,463 | -0.07(-0.42%) |
Oct 16, 2018 | 16.56 | 16.58 | 16.49 | 16.55 | 68,631 | -0.07(-0.42%) |
Oct 15, 2018 | 16.48 | 16.67 | 16.48 | 16.62 | 76,725 | +0.12(+0.76%) |
Oct 12, 2018 | 16.33 | 16.50 | 16.32 | 16.50 | 144,800 | +0.17(+1.01%) |
Oct 11, 2018 | 16.00 | 16.44 | 15.99 | 16.33 | 136,378 | +0.28(+1.74%) |
Oct 10, 2018 | 16.16 | 16.16 | 16.05 | 16.05 | 33,067 | -0.11(-0.68%) |
Oct 09, 2018 | 16.18 | 16.25 | 16.13 | 16.16 | 36,732 | -0.05(-0.31%) |
Oct 08, 2018 | 16.21 | 16.25 | 16.16 | 16.21 | 38,046 | -0.04(-0.25%) |
Oct 05, 2018 | 16.25 | 16.31 | 16.13 | 16.25 | 86,600 | -0.03(-0.18%) |
Oct 04, 2018 | 16.25 | 16.31 | 16.22 | 16.28 | 27,361 | +0.13(+0.80%) |
Oct 03, 2018 | 16.22 | 16.29 | 16.15 | 16.15 | 23,877 | -0.14(-0.86%) |
Oct 02, 2018 | 16.19 | 16.32 | 16.15 | 16.29 | 56,696 | +0.06(+0.37%) |
Oct 01, 2018 | 15.94 | 16.23 | 15.94 | 16.23 | 53,529 | +0.37(+2.30%) |
Sep 28, 2018 | 16.19 | 16.22 | 15.80 | 15.87 | 126,600 | -0.32(-1.97%) |
Sep 27, 2018 | 16.15 | 16.20 | 16.10 | 16.18 | 26,742 | +0.12(+0.77%) |
Sep 26, 2018 | 16.11 | 16.15 | 16.05 | 16.06 | 39,180 | -0.08(-0.50%) |
Sep 25, 2018 | 15.97 | 16.15 | 15.95 | 16.14 | 86,100 | +0.11(+0.69%) |
Sep 24, 2018 | 15.91 | 16.08 | 15.90 | 16.03 | 189,377 | +0.10(+0.63%) |
Sep 21, 2018 | 15.79 | 15.94 | 15.77 | 15.93 | 69,300 | +0.18(+1.14%) |
Sep 20, 2018 | 15.57 | 15.86 | 15.50 | 15.75 | 91,970 | +0.25(+1.61%) |
Sep 19, 2018 | 15.41 | 15.54 | 15.41 | 15.50 | 49,904 | +0.10(+0.65%) |
Sep 18, 2018 | 15.56 | 15.56 | 15.39 | 15.40 | 98,700 | -0.19(-1.22%) |
Sep 17, 2018 | 15.68 | 15.68 | 15.57 | 15.59 | 55,605 | -0.12(-0.76%) |
Sep 14, 2018 | 15.65 | 15.73 | 15.65 | 15.71 | 31,500 | +0.01(+0.06%) |
Sep 13, 2018 | 15.76 | 15.80 | 15.63 | 15.70 | 55,776 | -0.08(-0.51%) |
Sep 12, 2018 | 16.19 | 16.20 | 15.68 | 15.78 | 325,762 | -0.46(-2.83%) |
Sep 11, 2018 | 16.24 | 16.31 | 16.22 | 16.24 | 35,940 | -0.04(-0.25%) |
Sep 10, 2018 | 16.24 | 16.29 | 16.18 | 16.28 | 42,613 | +0.03(+0.18%) |
Sep 07, 2018 | 16.15 | 16.32 | 16.15 | 16.25 | 59,300 | +0.03(+0.18%) |
Sep 06, 2018 | 16.11 | 16.27 | 16.11 | 16.22 | 40,498 | +0.02(+0.12%) |
Sep 05, 2018 | 16.21 | 16.30 | 16.14 | 16.20 | 18,310 | -0.09(-0.55%) |
Sep 04, 2018 | 16.13 | 16.30 | 16.07 | 16.29 | 68,336 | +0.09(+0.56%) |
Aug 31, 2018 | 16.20 | 16.20 | 16.20 | 0 | +0.35(+2.21%) | |
Aug 30, 2018 | 15.95 | 15.95 | 15.82 | 15.85 | 49,175 | -0.02(-0.13%) |
Aug 29, 2018 | 15.93 | 15.93 | 15.82 | 15.87 | 36,112 | +0.01(+0.06%) |
Aug 28, 2018 | 16.07 | 16.09 | 15.85 | 15.86 | 55,529 | -0.16(-1.00%) |
Aug 27, 2018 | 16.00 | 16.13 | 15.90 | 16.02 | 320,292 | -0.07(-0.44%) |
Aug 24, 2018 | 16.06 | 16.15 | 16.03 | 16.09 | 50,400 | +0.05(+0.31%) |
Aug 23, 2018 | 16.20 | 16.23 | 16.03 | 16.04 | 85,683 | -0.22(-1.35%) |
Aug 22, 2018 | 16.47 | 16.47 | 16.23 | 16.26 | 64,163 | -0.28(-1.69%) |
Aug 21, 2018 | 16.52 | 16.67 | 16.48 | 16.54 | 29,798 | -0.13(-0.76%) |
Aug 20, 2018 | 16.70 | 16.70 | 16.55 | 16.67 | 30,294 | -0.03(-0.20%) |
Aug 17, 2018 | 16.74 | 16.80 | 16.63 | 16.70 | 48,300 | -0.08(-0.48%) |
Aug 16, 2018 | 16.72 | 16.83 | 16.72 | 16.78 | 38,443 | +0.17(+1.02%) |
Aug 15, 2018 | 16.52 | 16.69 | 16.52 | 16.61 | 36,396 | -0.05(-0.30%) |
Aug 14, 2018 | 16.44 | 16.66 | 16.41 | 16.66 | 37,545 | +0.26(+1.59%) |
Aug 13, 2018 | 16.28 | 16.41 | 16.24 | 16.40 | 32,933 | -0.02(-0.12%) |
Aug 10, 2018 | 16.85 | 16.91 | 16.41 | 16.42 | 338,500 | -0.43(-2.55%) |
Aug 09, 2018 | 16.96 | 16.99 | 16.78 | 16.85 | 53,757 | -0.13(-0.77%) |
Aug 08, 2018 | 17.00 | 17.09 | 16.95 | 16.98 | 64,667 | +0.01(+0.06%) |
Aug 07, 2018 | 17.03 | 17.04 | 16.91 | 16.97 | 49,959 | -0.01(-0.06%) |
Aug 06, 2018 | 16.98 | 17.03 | 16.95 | 16.98 | 33,643 | +0.03(+0.18%) |
Aug 03, 2018 | 16.82 | 17.00 | 16.79 | 16.95 | 70,500 | +0.13(+0.77%) |
Aug 02, 2018 | 16.83 | 17.00 | 16.77 | 16.82 | 43,166 | +0.08(+0.48%) |
Aug 01, 2018 | 16.96 | 17.01 | 16.67 | 16.74 | 50,538 | -0.22(-1.30%) |
Jul 31, 2018 | 16.91 | 17.07 | 16.81 | 16.96 | 79,040 | +0.16(+0.95%) |
Jul 30, 2018 | 16.72 | 16.89 | 16.72 | 16.80 | 57,639 | +0.23(+1.39%) |
Jul 27, 2018 | 16.52 | 16.64 | 16.52 | 16.57 | 34,800 | +0.04(+0.24%) |
Jul 26, 2018 | 16.68 | 16.73 | 16.51 | 16.53 | 183,049 | +0.00(+0.00%) |
Jul 25, 2018 | 16.33 | 16.53 | 16.33 | 16.53 | 86,570 | +0.29(+1.79%) |
Jul 24, 2018 | 16.26 | 16.37 | 16.20 | 16.24 | 49,504 | -0.17(-1.04%) |
Jul 23, 2018 | 16.39 | 16.47 | 16.33 | 16.41 | 41,118 | +0.09(+0.55%) |
Jul 20, 2018 | 16.24 | 16.33 | 16.13 | 16.32 | 81,774 | +0.12(+0.74%) |
Jul 19, 2018 | 16.07 | 16.22 | 16.02 | 16.20 | 82,118 | +0.15(+0.93%) |
Jul 18, 2018 | 16.12 | 16.12 | 15.99 | 16.05 | 41,915 | +0.01(+0.06%) |
Jul 17, 2018 | 15.99 | 16.10 | 15.94 | 16.04 | 97,151 | +0.19(+1.19%) |
Jul 16, 2018 | 15.78 | 15.96 | 15.78 | 15.85 | 23,838 | +0.08(+0.51%) |
Jul 13, 2018 | 15.85 | 15.89 | 15.70 | 15.77 | 56,520 | -0.17(-1.07%) |
Jul 12, 2018 | 15.80 | 16.13 | 15.66 | 15.94 | 124,055 | +0.18(+1.14%) |
Jul 11, 2018 | 15.92 | 15.97 | 15.73 | 15.76 | 117,341 | -0.28(-1.71%) |
Jul 10, 2018 | 16.20 | 16.20 | 15.88 | 16.04 | 214,906 | -0.25(-1.56%) |
Jul 09, 2018 | 16.37 | 16.37 | 16.14 | 16.29 | 59,716 | -0.22(-1.33%) |
Jul 06, 2018 | 16.19 | 16.55 | 16.19 | 16.51 | 82,554 | +0.37(+2.26%) |
Jul 05, 2018 | 16.21 | 16.38 | 16.14 | 16.14 | 44,367 | -0.05(-0.28%) |
Jul 03, 2018 | 16.19 | 16.19 | 16.19 | 0 | +0.18(+1.12%) | |
Jul 02, 2018 | 16.38 | 16.38 | 15.96 | 16.01 | 122,240 | -0.43(-2.62%) |
Jun 29, 2018 | 16.63 | 16.44 | 86,343 | +0.23(+1.42%) | ||
Jun 28, 2018 | 16.48 | 16.48 | 16.20 | 16.21 | 42,048 | -0.29(-1.76%) |
Jun 27, 2018 | 16.59 | 16.70 | 16.47 | 16.50 | 80,077 | -0.02(-0.12%) |
Jun 26, 2018 | 16.57 | 16.61 | 16.35 | 16.52 | 60,980 | +0.11(+0.67%) |
Jun 25, 2018 | 16.58 | 16.68 | 16.40 | 16.41 | 101,426 | -0.30(-1.80%) |
Jun 22, 2018 | 16.72 | 16.80 | 16.63 | 16.71 | 33,104 | -0.04(-0.24%) |
Jun 21, 2018 | 16.66 | 16.81 | 16.63 | 16.75 | 80,901 | +0.12(+0.72%) |
Jun 20, 2018 | 16.66 | 16.73 | 16.38 | 16.63 | 101,045 | +0.03(+0.18%) |
Jun 19, 2018 | 16.73 | 16.01 | 16.60 | 399,439 | -0.05(-0.30%) | |
Jun 18, 2018 | 16.77 | 16.79 | 16.62 | 16.65 | 103,636 | -0.22(-1.30%) |
Jun 15, 2018 | 16.95 | 16.95 | 16.87 | 155,200 | -0.08(-0.47%) | |
Jun 14, 2018 | 17.21 | 17.23 | 16.92 | 16.95 | 203,383 | -0.45(-2.59%) |
Jun 13, 2018 | 17.39 | 17.50 | 17.31 | 17.40 | 319,708 | -0.06(-0.34%) |
Jun 12, 2018 | 17.18 | 17.55 | 17.17 | 17.46 | 316,883 | +0.39(+2.28%) |
Jun 11, 2018 | 17.41 | 17.44 | 17.06 | 17.07 | 206,161 | -0.42(-2.40%) |
Jun 08, 2018 | 17.42 | 17.53 | 17.39 | 17.49 | 78,327 | +0.01(+0.06%) |
Jun 07, 2018 | 17.64 | 17.64 | 17.37 | 17.48 | 96,037 | -0.05(-0.29%) |
Jun 06, 2018 | 17.51 | 17.53 | 73,986 | -0.14(-0.79%) | ||
Jun 05, 2018 | 17.65 | 17.70 | 17.58 | 17.67 | 138,634 | +0.12(+0.68%) |
Jun 04, 2018 | 17.82 | 17.82 | 17.55 | 17.55 | 288,438 | -0.39(-2.17%) |
Jun 01, 2018 | 18.11 | 18.12 | 17.92 | 17.94 | 91,313 | -0.09(-0.50%) |
May 31, 2018 | 18.12 | 18.19 | 18.00 | 18.03 | 74,725 | +0.05(+0.28%) |
May 30, 2018 | 18.09 | 18.09 | 17.88 | 17.98 | 261,475 | -0.22(-1.21%) |
May 29, 2018 | 18.41 | 18.42 | 18.10 | 18.20 | 68,238 | -0.25(-1.36%) |
May 25, 2018 | 18.45 | 18.45 | 18.45 | 0 | +0.11(+0.60%) | |
May 24, 2018 | 18.54 | 18.60 | 18.31 | 18.34 | 164,547 | -0.13(-0.70%) |
May 23, 2018 | 18.33 | 18.50 | 18.33 | 18.47 | 90,306 | +0.11(+0.60%) |
May 22, 2018 | 18.36 | 18.42 | 18.33 | 18.36 | 82,474 | +0.08(+0.44%) |
May 21, 2018 | 18.35 | 18.35 | 18.21 | 18.28 | 133,703 | +0.07(+0.38%) |
May 18, 2018 | 18.13 | 18.27 | 18.08 | 18.21 | 113,928 | +0.22(+1.22%) |
May 17, 2018 | 18.23 | 18.23 | 17.96 | 17.99 | 73,229 | -0.12(-0.66%) |
May 16, 2018 | 18.24 | 18.30 | 18.10 | 18.11 | 90,632 | -0.12(-0.66%) |
May 15, 2018 | 18.14 | 18.24 | 18.05 | 18.23 | 52,782 | +0.16(+0.91%) |
May 14, 2018 | 18.04 | 18.11 | 17.97 | 18.07 | 52,607 | +0.01(+0.03%) |
May 11, 2018 | 18.12 | 18.15 | 18.03 | 18.06 | 90,342 | -0.12(-0.66%) |
May 10, 2018 | 18.28 | 18.42 | 18.16 | 18.18 | 160,400 | -0.10(-0.55%) |
May 09, 2018 | 18.29 | 18.35 | 18.25 | 18.28 | 37,229 | -0.04(-0.22%) |
May 08, 2018 | 18.24 | 18.32 | 18.20 | 18.32 | 79,424 | +0.17(+0.94%) |
May 07, 2018 | 18.29 | 18.30 | 18.15 | 18.15 | 84,600 | -0.27(-1.46%) |
May 04, 2018 | 18.44 | 18.48 | 18.38 | 18.42 | 64,534 | -0.06(-0.33%) |
May 03, 2018 | 18.38 | 18.50 | 18.34 | 18.48 | 118,567 | +0.10(+0.54%) |
May 02, 2018 | 18.40 | 18.40 | 18.32 | 18.38 | 36,486 | +0.00(+0.00%) |
May 01, 2018 | 18.25 | 18.39 | 18.25 | 18.38 | 88,697 | +0.19(+1.04%) |
Apr 30, 2018 | 18.21 | 18.30 | 18.11 | 18.19 | 108,646 | +0.07(+0.39%) |
Apr 27, 2018 | 18.00 | 18.12 | 17.96 | 18.12 | 80,334 | +0.16(+0.89%) |
Apr 26, 2018 | 17.97 | 17.98 | 17.87 | 17.96 | 38,825 | +0.01(+0.06%) |
Apr 25, 2018 | 17.81 | 17.99 | 17.81 | 17.95 | 131,588 | +0.21(+1.21%) |
Apr 24, 2018 | 17.58 | 17.75 | 17.55 | 17.74 | 55,160 | +0.12(+0.66%) |
Apr 23, 2018 | 17.55 | 17.65 | 17.54 | 17.62 | 66,213 | +0.06(+0.34%) |
Apr 20, 2018 | 17.67 | 17.70 | 17.54 | 17.56 | 89,853 | -0.22(-1.23%) |
Apr 19, 2018 | 17.83 | 17.83 | 17.73 | 17.78 | 50,061 | +0.00(+0.00%) |
Apr 18, 2018 | 17.78 | 17.82 | 17.73 | 17.78 | 38,588 | +0.08(+0.45%) |
Apr 17, 2018 | 17.77 | 17.80 | 17.66 | 17.70 | 97,471 | -0.06(-0.34%) |
Apr 16, 2018 | 17.89 | 17.94 | 17.74 | 17.76 | 83,068 | -0.12(-0.67%) |
Apr 13, 2018 | 18.02 | 18.02 | 17.87 | 17.88 | 84,902 | -0.18(-1.00%) |
Apr 12, 2018 | 17.90 | 18.07 | 17.90 | 18.06 | 57,651 | +0.09(+0.51%) |
Apr 11, 2018 | 18.09 | 18.09 | 17.93 | 17.97 | 82,367 | -0.13(-0.73%) |
Apr 10, 2018 | 18.11 | 18.18 | 18.02 | 18.10 | 91,703 | -0.04(-0.22%) |
Apr 09, 2018 | 18.09 | 18.21 | 18.05 | 18.14 | 171,630 | +0.11(+0.63%) |
Apr 06, 2018 | 17.96 | 18.08 | 17.93 | 18.03 | 64,174 | -0.05(-0.30%) |
Apr 05, 2018 | 17.81 | 18.10 | 17.81 | 18.08 | 172,296 | +0.42(+2.38%) |
Apr 04, 2018 | 17.61 | 17.87 | 17.50 | 17.66 | 76,081 | -0.34(-1.86%) |
Apr 03, 2018 | 18.04 | 18.15 | 17.96 | 18.00 | 91,253 | +0.04(+0.20%) |
Apr 02, 2018 | 18.05 | 18.16 | 17.96 | 17.96 | 122,906 | +0.00(+0.00%) |
Mar 29, 2018 | 17.96 | 17.96 | 17.96 | 0 | +0.64(+3.70%) | |
Mar 28, 2018 | 17.33 | 17.35 | 17.26 | 17.32 | 29,524 | -0.02(-0.12%) |
Mar 27, 2018 | 17.44 | 17.44 | 17.29 | 17.34 | 28,985 | -0.03(-0.17%) |
Mar 26, 2018 | 17.51 | 17.55 | 17.34 | 17.37 | 47,535 | -0.07(-0.40%) |
Mar 23, 2018 | 17.30 | 17.48 | 17.12 | 17.44 | 80,150 | +0.02(+0.11%) |
Mar 22, 2018 | 17.40 | 17.43 | 17.34 | 17.42 | 25,265 | +0.08(+0.46%) |
Mar 21, 2018 | 17.40 | 17.40 | 17.31 | 17.34 | 48,978 | -0.02(-0.12%) |
Mar 20, 2018 | 17.37 | 17.43 | 17.30 | 17.36 | 65,915 | -0.05(-0.29%) |
Mar 19, 2018 | 17.56 | 17.56 | 17.37 | 17.41 | 116,773 | -0.28(-1.58%) |
Mar 16, 2018 | 17.81 | 17.81 | 17.69 | 17.69 | 85,595 | -0.17(-0.95%) |
Mar 15, 2018 | 17.98 | 17.98 | 17.81 | 17.86 | 40,335 | -0.10(-0.56%) |
Mar 14, 2018 | 18.08 | 18.13 | 17.93 | 17.96 | 43,930 | -0.09(-0.50%) |
Mar 13, 2018 | 18.05 | 18.17 | 18.04 | 18.05 | 60,765 | +0.06(+0.33%) |
Mar 12, 2018 | 17.86 | 17.99 | 17.86 | 17.99 | 117,626 | +0.02(+0.11%) |
Mar 09, 2018 | 18.00 | 18.05 | 17.94 | 17.97 | 62,810 | -0.13(-0.72%) |
Mar 08, 2018 | 17.86 | 18.11 | 17.86 | 18.10 | 276,813 | +0.25(+1.40%) |
Mar 07, 2018 | 17.91 | 17.85 | 51,130 | -0.03(-0.20%) | ||
Mar 06, 2018 | 17.81 | 17.89 | 17.79 | 17.88 | 48,697 | +0.02(+0.14%) |
Mar 05, 2018 | 17.82 | 17.87 | 17.73 | 17.86 | 83,087 | +0.10(+0.56%) |
Mar 02, 2018 | 17.81 | 17.84 | 17.69 | 17.76 | 108,162 | -0.08(-0.45%) |
Mar 01, 2018 | 17.61 | 17.84 | 17.61 | 17.84 | 195,104 | +0.23(+1.31%) |
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%) |