Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 18.32 | 18.32 | 18.29 | 18.29 | 2,854 | -0.01(-0.05%) |
Nov 29, 2017 | 18.30 | 18.30 | 18.29 | 18.30 | 8,697 | +0.00(+0.00%) |
Nov 28, 2017 | 18.31 | 18.32 | 18.30 | 18.30 | 23,003 | -0.06(-0.33%) |
Nov 27, 2017 | 18.35 | 18.36 | 18.34 | 18.36 | 13,766 | +0.03(+0.16%) |
Nov 24, 2017 | 18.34 | 18.34 | 18.33 | 18.33 | 12,888 | +0.00(+0.00%) |
Nov 23, 2017 | 18.33 | 18.35 | 18.32 | 18.33 | 38,866 | +0.00(+0.00%) |
Nov 22, 2017 | 18.32 | 18.33 | 18.31 | 18.33 | 18,291 | +0.02(+0.11%) |
Nov 21, 2017 | 18.31 | 18.32 | 18.31 | 18.31 | 12,269 | +0.02(+0.11%) |
Nov 20, 2017 | 18.31 | 18.32 | 18.29 | 18.29 | 22,543 | -0.01(-0.05%) |
Nov 17, 2017 | 18.32 | 18.32 | 18.30 | 18.30 | 11,846 | +0.00(+0.00%) |
Nov 16, 2017 | 18.31 | 18.31 | 18.29 | 18.30 | 11,257 | -0.01(-0.05%) |
Nov 15, 2017 | 18.32 | 18.32 | 18.30 | 18.31 | 10,205 | -0.01(-0.05%) |
Nov 14, 2017 | 18.28 | 18.32 | 18.28 | 18.32 | 6,913 | +0.04(+0.22%) |
Nov 13, 2017 | 18.22 | 18.29 | 18.22 | 18.28 | 19,752 | -0.03(-0.16%) |
Nov 10, 2017 | 18.31 | 18.32 | 18.30 | 18.31 | 16,965 | +0.01(+0.05%) |
Nov 09, 2017 | 18.32 | 18.33 | 18.30 | 18.30 | 16,993 | -0.03(-0.16%) |
Nov 08, 2017 | 18.34 | 18.34 | 18.32 | 18.33 | 5,458 | -0.01(-0.05%) |
Nov 07, 2017 | 18.35 | 18.35 | 18.33 | 18.34 | 5,278 | +0.02(+0.11%) |
Nov 06, 2017 | 18.31 | 18.32 | 18.31 | 18.32 | 17,201 | +0.01(+0.05%) |
Nov 03, 2017 | 18.31 | 18.32 | 18.30 | 18.31 | 10,268 | +0.00(+0.00%) |
Nov 02, 2017 | 18.31 | 18.31 | 18.29 | 18.31 | 17,981 | -0.01(-0.05%) |
Nov 01, 2017 | 18.32 | 18.33 | 18.31 | 18.32 | 104,542 | -0.01(-0.05%) |
Oct 31, 2017 | 18.31 | 18.34 | 18.31 | 18.33 | 39,094 | +0.03(+0.16%) |
Oct 30, 2017 | 18.31 | 18.31 | 18.29 | 18.30 | 18,493 | +0.01(+0.05%) |
Oct 27, 2017 | 18.29 | 18.29 | 18.27 | 18.29 | 11,203 | -0.02(-0.11%) |
Oct 26, 2017 | 18.33 | 18.33 | 18.31 | 18.31 | 6,809 | +0.00(+0.00%) |
Oct 25, 2017 | 18.29 | 18.32 | 18.29 | 18.31 | 16,519 | +0.01(+0.05%) |
Oct 24, 2017 | 18.30 | 18.30 | 18.29 | 18.30 | 11,990 | -0.01(-0.05%) |
Oct 23, 2017 | 18.32 | 18.32 | 18.30 | 18.31 | 29,063 | +0.01(+0.05%) |
Oct 20, 2017 | 18.31 | 18.32 | 18.30 | 18.30 | 12,808 | +0.01(+0.05%) |
Oct 19, 2017 | 18.31 | 18.31 | 18.29 | 18.29 | 11,789 | +0.00(+0.00%) |
Oct 18, 2017 | 18.28 | 18.29 | 18.28 | 18.29 | 12,484 | +0.01(+0.05%) |
Oct 17, 2017 | 18.27 | 18.30 | 18.27 | 18.28 | 22,661 | +0.01(+0.05%) |
Oct 16, 2017 | 18.29 | 18.30 | 18.27 | 18.27 | 32,501 | +0.00(+0.00%) |
Oct 13, 2017 | 18.26 | 18.27 | 18.26 | 18.27 | 14,702 | +0.01(+0.05%) |
Oct 12, 2017 | 18.26 | 18.27 | 18.24 | 18.26 | 21,706 | +0.02(+0.11%) |
Oct 11, 2017 | 18.25 | 18.26 | 18.23 | 18.24 | 22,797 | +0.01(+0.05%) |
Oct 10, 2017 | 18.23 | 18.24 | 18.22 | 18.23 | 18,688 | +0.02(+0.11%) |
Oct 06, 2017 | 18.23 | 18.26 | 18.21 | 18.21 | 11,012 | -0.02(-0.11%) |
Oct 05, 2017 | 18.24 | 18.24 | 18.22 | 18.23 | 43,255 | +0.01(+0.05%) |
Oct 04, 2017 | 18.28 | 18.28 | 18.22 | 18.22 | 29,159 | +0.00(+0.00%) |
Oct 03, 2017 | 18.24 | 18.24 | 18.21 | 18.22 | 90,439 | +0.01(+0.05%) |
Oct 02, 2017 | 18.25 | 18.25 | 18.21 | 18.21 | 17,018 | -0.04(-0.22%) |
Sep 29, 2017 | 18.27 | 18.27 | 18.23 | 18.25 | 9,242 | +0.02(+0.11%) |
Sep 28, 2017 | 18.23 | 18.25 | 18.22 | 18.23 | 11,330 | +0.03(+0.16%) |
Sep 27, 2017 | 18.18 | 18.23 | 18.18 | 18.20 | 8,842 | -0.05(-0.27%) |
Sep 26, 2017 | 18.27 | 18.27 | 18.25 | 18.25 | 3,686 | +0.00(+0.00%) |
Sep 25, 2017 | 18.23 | 18.25 | 18.23 | 18.25 | 17,668 | +0.01(+0.05%) |
Sep 22, 2017 | 18.25 | 18.25 | 18.23 | 18.24 | 10,371 | +0.01(+0.05%) |
Sep 21, 2017 | 18.23 | 18.26 | 18.23 | 18.23 | 9,520 | +0.00(+0.00%) |
Sep 20, 2017 | 18.26 | 18.28 | 18.23 | 18.23 | 5,749 | -0.02(-0.11%) |
Sep 19, 2017 | 18.25 | 18.28 | 18.24 | 18.25 | 6,643 | +0.00(+0.00%) |
Sep 18, 2017 | 18.21 | 18.25 | 18.21 | 18.25 | 5,510 | +0.02(+0.11%) |
Sep 15, 2017 | 18.23 | 18.24 | 18.22 | 18.23 | 14,011 | +0.00(+0.00%) |
Sep 14, 2017 | 18.22 | 18.24 | 18.22 | 18.23 | 20,046 | -0.01(-0.05%) |
Sep 13, 2017 | 18.27 | 18.27 | 18.23 | 18.24 | 9,558 | +0.00(+0.00%) |
Sep 12, 2017 | 18.27 | 18.27 | 18.24 | 18.24 | 17,642 | -0.01(-0.05%) |
Sep 11, 2017 | 18.27 | 18.27 | 18.25 | 18.25 | 21,758 | -0.04(-0.22%) |
Sep 08, 2017 | 18.30 | 18.31 | 18.28 | 18.29 | 11,525 | -0.02(-0.11%) |
Sep 07, 2017 | 18.31 | 18.32 | 18.30 | 18.31 | 21,626 | +0.00(+0.00%) |
Sep 06, 2017 | 18.35 | 18.35 | 18.30 | 18.31 | 7,247 | -0.02(-0.11%) |
Sep 05, 2017 | 18.37 | 18.38 | 18.33 | 18.33 | 14,980 | +0.01(+0.05%) |
Sep 01, 2017 | 18.38 | 18.38 | 18.32 | 18.32 | 36,774 | -0.07(-0.38%) |
Aug 31, 2017 | 18.39 | 18.40 | 18.38 | 18.39 | 20,023 | -0.03(-0.16%) |
Aug 30, 2017 | 18.41 | 18.42 | 18.41 | 18.42 | 18,412 | +0.02(+0.11%) |
Aug 29, 2017 | 18.39 | 18.43 | 18.39 | 18.40 | 56,520 | +0.01(+0.05%) |
Aug 28, 2017 | 18.39 | 18.40 | 18.38 | 18.39 | 13,957 | -0.04(-0.22%) |
Aug 25, 2017 | 18.45 | 18.45 | 18.43 | 18.43 | 12,809 | -0.01(-0.05%) |
Aug 24, 2017 | 18.40 | 18.44 | 18.40 | 18.44 | 3,584 | +0.00(+0.00%) |
Aug 23, 2017 | 18.44 | 18.44 | 18.43 | 18.44 | 40,316 | +0.01(+0.05%) |
Aug 22, 2017 | 18.44 | 18.44 | 18.41 | 18.43 | 24,671 | +0.00(+0.00%) |
Aug 21, 2017 | 18.43 | 18.44 | 18.43 | 18.43 | 12,405 | -0.03(-0.16%) |
Aug 18, 2017 | 18.47 | 18.47 | 18.43 | 18.46 | 9,214 | -0.01(-0.05%) |
Aug 17, 2017 | 18.43 | 18.47 | 18.42 | 18.47 | 47,207 | +0.04(+0.22%) |
Aug 16, 2017 | 18.35 | 18.43 | 18.35 | 18.43 | 53,553 | -0.01(-0.05%) |
Aug 15, 2017 | 18.45 | 18.45 | 18.43 | 18.44 | 7,154 | -0.02(-0.11%) |
Aug 14, 2017 | 18.47 | 18.47 | 18.44 | 18.46 | 4,195 | +0.01(+0.05%) |
Aug 11, 2017 | 18.45 | 18.45 | 18.44 | 18.45 | 14,638 | +0.00(+0.00%) |
Aug 10, 2017 | 18.41 | 18.45 | 18.41 | 18.45 | 23,055 | +0.02(+0.11%) |
Aug 09, 2017 | 18.38 | 18.43 | 18.38 | 18.43 | 27,502 | +0.02(+0.11%) |
Aug 08, 2017 | 18.43 | 18.44 | 18.41 | 18.41 | 15,863 | +0.00(+0.00%) |
Aug 04, 2017 | 18.39 | 18.46 | 18.36 | 18.41 | 22,072 | -0.01(-0.05%) |
Aug 03, 2017 | 18.43 | 18.44 | 18.42 | 18.42 | 8,086 | -0.01(-0.05%) |
Aug 02, 2017 | 18.42 | 18.45 | 18.41 | 18.43 | 9,516 | +0.03(+0.16%) |
Aug 01, 2017 | 18.38 | 18.41 | 18.38 | 18.40 | 12,633 | +0.05(+0.27%) |
Jul 31, 2017 | 18.34 | 18.35 | 18.34 | 18.35 | 9,530 | +0.00(+0.00%) |
Jul 28, 2017 | 18.37 | 18.37 | 18.35 | 18.35 | 10,220 | -0.03(-0.16%) |
Jul 27, 2017 | 18.40 | 18.40 | 18.37 | 18.38 | 11,419 | +0.00(+0.00%) |
Jul 26, 2017 | 18.37 | 18.39 | 18.34 | 18.38 | 22,524 | -0.01(-0.05%) |
Jul 25, 2017 | 18.42 | 18.42 | 18.38 | 18.39 | 7,572 | -0.03(-0.16%) |
Jul 24, 2017 | 18.45 | 18.45 | 18.42 | 18.42 | 19,776 | -0.02(-0.11%) |
Jul 21, 2017 | 18.45 | 18.45 | 18.44 | 18.44 | 5,051 | +0.00(+0.00%) |
Jul 20, 2017 | 18.43 | 18.46 | 18.43 | 18.44 | 12,561 | +0.01(+0.05%) |
Jul 19, 2017 | 18.46 | 18.46 | 18.43 | 18.43 | 19,883 | -0.02(-0.11%) |
Jul 18, 2017 | 18.44 | 18.47 | 18.44 | 18.45 | 7,658 | +0.00(+0.00%) |
Jul 17, 2017 | 18.44 | 18.45 | 18.44 | 18.45 | 7,260 | +0.01(+0.05%) |
Jul 14, 2017 | 18.45 | 18.45 | 18.44 | 18.44 | 14,381 | +0.01(+0.05%) |
Jul 13, 2017 | 18.42 | 18.43 | 18.38 | 18.43 | 46,407 | +0.00(+0.00%) |
Jul 12, 2017 | 18.50 | 18.50 | 18.43 | 18.43 | 11,749 | -0.05(-0.27%) |
Jul 11, 2017 | 18.49 | 18.49 | 18.45 | 18.48 | 7,600 | +0.02(+0.11%) |
Jul 10, 2017 | 18.48 | 18.48 | 18.46 | 18.46 | 7,034 | +0.01(+0.05%) |
Jul 07, 2017 | 18.45 | 18.46 | 18.44 | 18.45 | 13,240 | -0.03(-0.16%) |
Jul 06, 2017 | 18.45 | 18.48 | 18.45 | 18.48 | 8,762 | +0.01(+0.05%) |
Jul 05, 2017 | 18.47 | 18.49 | 18.46 | 18.47 | 188,617 | +0.09(+0.49%) |
Jul 04, 2017 | 18.43 | 18.47 | 18.38 | 18.38 | 126,201 | -0.02(-0.11%) |
Jul 03, 2017 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 18.51 | 18.51 | 18.40 | 18.40 | 51,719 | -0.11(-0.59%) |
Jun 29, 2017 | 18.53 | 18.53 | 18.50 | 18.51 | 28,033 | -0.04(-0.22%) |
Jun 28, 2017 | 18.58 | 18.58 | 18.54 | 18.55 | 4,991 | -0.03(-0.16%) |
Jun 27, 2017 | 18.61 | 18.61 | 18.58 | 18.58 | 15,681 | -0.10(-0.54%) |
Jun 26, 2017 | 18.68 | 18.68 | 18.67 | 18.68 | 20,924 | +0.01(+0.05%) |
Jun 23, 2017 | 18.68 | 18.68 | 18.66 | 18.67 | 39,135 | +0.01(+0.05%) |
Jun 22, 2017 | 18.66 | 18.66 | 18.65 | 18.66 | 30,984 | +0.00(+0.00%) |
Jun 21, 2017 | 18.67 | 18.67 | 18.66 | 18.66 | 4,289 | -0.01(-0.05%) |
Jun 20, 2017 | 18.66 | 18.67 | 18.65 | 18.67 | 9,185 | +0.03(+0.16%) |
Jun 19, 2017 | 18.65 | 18.65 | 18.64 | 18.64 | 9,155 | -0.02(-0.11%) |
Jun 16, 2017 | 18.64 | 18.66 | 18.64 | 18.66 | 21,917 | +0.00(+0.03%) |
Jun 15, 2017 | 18.65 | 18.66 | 18.64 | 18.66 | 18,791 | -0.02(-0.08%) |
Jun 14, 2017 | 18.67 | 18.68 | 18.66 | 18.67 | 18,506 | +0.01(+0.05%) |
Jun 13, 2017 | 18.66 | 18.66 | 18.64 | 18.66 | 16,686 | -0.02(-0.11%) |
Jun 12, 2017 | 18.71 | 18.72 | 18.68 | 18.68 | 11,118 | -0.04(-0.21%) |
Jun 09, 2017 | 18.71 | 18.72 | 18.71 | 18.72 | 40,413 | +0.01(+0.05%) |
Jun 08, 2017 | 18.72 | 18.73 | 18.70 | 18.71 | 79,064 | -0.02(-0.11%) |
Jun 07, 2017 | 18.72 | 18.73 | 18.72 | 18.73 | 14,265 | +0.00(+0.00%) |
Jun 06, 2017 | 18.71 | 18.74 | 18.71 | 18.73 | 24,136 | +0.00(+0.00%) |
Jun 05, 2017 | 18.72 | 18.73 | 18.71 | 18.73 | 5,951 | -0.01(-0.05%) |
Jun 02, 2017 | 18.75 | 18.75 | 18.73 | 18.74 | 26,122 | +0.01(+0.05%) |
Jun 01, 2017 | 18.71 | 18.73 | 18.70 | 18.73 | 6,323 | +0.00(+0.03%) |
May 31, 2017 | 18.72 | 18.73 | 18.71 | 18.73 | 17,946 | +0.02(+0.08%) |
May 30, 2017 | 18.73 | 18.73 | 18.70 | 18.71 | 13,906 | +0.00(+0.00%) |
May 29, 2017 | 18.73 | 18.73 | 18.70 | 18.71 | 12,246 | +0.00(+0.00%) |
May 26, 2017 | 18.72 | 18.72 | 18.71 | 18.71 | 14,292 | -0.05(-0.27%) |
May 25, 2017 | 18.76 | 18.77 | 18.76 | 18.76 | 34,338 | +0.00(+0.00%) |
May 24, 2017 | 18.78 | 18.78 | 18.75 | 18.76 | 31,823 | -0.01(-0.05%) |
May 23, 2017 | 18.78 | 18.78 | 18.76 | 18.77 | 20,132 | -0.07(-0.37%) |
May 19, 2017 | 18.79 | 18.84 | 18.77 | 18.84 | 44,624 | +0.05(+0.29%) |
May 18, 2017 | 18.80 | 18.80 | 18.77 | 18.79 | 5,946 | -0.02(-0.08%) |
May 17, 2017 | 18.80 | 18.80 | 18.77 | 18.80 | 31,761 | +0.06(+0.32%) |
May 16, 2017 | 18.77 | 18.77 | 18.74 | 18.74 | 13,952 | -0.02(-0.11%) |
May 15, 2017 | 18.77 | 18.78 | 18.76 | 18.76 | 21,123 | -0.01(-0.05%) |
May 12, 2017 | 18.78 | 18.78 | 18.76 | 18.77 | 40,398 | +0.01(+0.05%) |
May 11, 2017 | 18.73 | 18.76 | 18.73 | 18.76 | 9,844 | +0.02(+0.11%) |
May 10, 2017 | 18.76 | 18.76 | 18.74 | 18.74 | 48,501 | -0.02(-0.11%) |
May 09, 2017 | 18.77 | 18.77 | 18.75 | 18.76 | 31,223 | -0.02(-0.11%) |
May 08, 2017 | 18.75 | 18.78 | 18.75 | 18.78 | 20,500 | +0.01(+0.05%) |
May 05, 2017 | 18.78 | 18.78 | 18.77 | 18.77 | 28,798 | -0.01(-0.05%) |
May 04, 2017 | 18.76 | 18.78 | 18.76 | 18.78 | 6,639 | +0.00(+0.00%) |
May 03, 2017 | 18.78 | 18.79 | 18.78 | 18.78 | 17,380 | +0.00(+0.00%) |
May 02, 2017 | 18.79 | 18.79 | 18.77 | 18.78 | 36,254 | +0.02(+0.11%) |
May 01, 2017 | 18.76 | 18.76 | 18.75 | 18.76 | 34,159 | +0.00(+0.00%) |
Apr 28, 2017 | 18.75 | 18.76 | 18.75 | 18.76 | 19,237 | +0.00(+0.00%) |
Apr 27, 2017 | 18.76 | 18.77 | 18.75 | 18.76 | 81,722 | +0.01(+0.05%) |
Apr 26, 2017 | 18.75 | 18.75 | 18.74 | 18.75 | 6,944 | +0.02(+0.11%) |
Apr 25, 2017 | 18.72 | 18.74 | 18.72 | 18.73 | 18,723 | -0.06(-0.32%) |
Apr 24, 2017 | 18.80 | 18.80 | 18.78 | 18.79 | 20,925 | -0.02(-0.11%) |
Apr 21, 2017 | 18.78 | 18.82 | 18.78 | 18.81 | 33,692 | +0.00(+0.00%) |
Apr 20, 2017 | 18.81 | 18.81 | 18.78 | 18.81 | 41,972 | +0.00(+0.00%) |
Apr 19, 2017 | 18.82 | 18.82 | 18.79 | 18.81 | 49,921 | +0.00(+0.00%) |
Apr 18, 2017 | 18.80 | 18.82 | 18.80 | 18.81 | 22,785 | +0.03(+0.16%) |
Apr 17, 2017 | 18.78 | 18.79 | 18.77 | 18.78 | 18,137 | +0.00(+0.00%) |
Apr 13, 2017 | 18.78 | 18.81 | 18.76 | 18.78 | 85,770 | +0.02(+0.11%) |
Apr 12, 2017 | 18.77 | 18.77 | 18.74 | 18.76 | 31,770 | -0.00(-0.03%) |
Apr 11, 2017 | 18.76 | 18.77 | 18.74 | 18.77 | 33,069 | +0.03(+0.13%) |
Apr 10, 2017 | 18.75 | 18.75 | 18.73 | 18.74 | 42,294 | +0.00(+0.00%) |
Apr 07, 2017 | 18.76 | 18.77 | 18.74 | 18.74 | 14,214 | -0.01(-0.05%) |
Apr 06, 2017 | 18.78 | 18.78 | 18.75 | 18.75 | 19,626 | -0.01(-0.05%) |
Apr 05, 2017 | 18.75 | 18.76 | 18.75 | 18.76 | 28,090 | +0.00(+0.00%) |
Apr 04, 2017 | 18.74 | 18.76 | 18.74 | 18.76 | 11,544 | +0.01(+0.05%) |
Apr 03, 2017 | 18.74 | 18.76 | 18.74 | 18.75 | 22,217 | +0.01(+0.05%) |
Mar 31, 2017 | 18.72 | 18.74 | 18.72 | 18.74 | 6,243 | +0.00(+0.00%) |
Mar 30, 2017 | 18.76 | 18.76 | 18.73 | 18.74 | 31,125 | -0.01(-0.05%) |
Mar 29, 2017 | 18.74 | 18.75 | 18.73 | 18.75 | 21,304 | +0.02(+0.11%) |
Mar 28, 2017 | 18.75 | 18.75 | 18.72 | 18.73 | 25,480 | -0.06(-0.32%) |
Mar 27, 2017 | 18.79 | 18.80 | 18.79 | 18.79 | 39,477 | +0.04(+0.21%) |
Mar 24, 2017 | 18.77 | 18.77 | 18.74 | 18.75 | 81,312 | -0.01(-0.05%) |
Mar 23, 2017 | 18.77 | 18.77 | 18.76 | 18.76 | 23,659 | -0.01(-0.05%) |
Mar 22, 2017 | 18.78 | 18.78 | 18.76 | 18.77 | 9,656 | +0.01(+0.05%) |
Mar 21, 2017 | 18.75 | 18.76 | 18.75 | 18.76 | 50,763 | +0.01(+0.05%) |
Mar 20, 2017 | 18.74 | 18.75 | 18.73 | 18.75 | 33,269 | +0.03(+0.16%) |
Mar 17, 2017 | 18.73 | 18.74 | 18.72 | 18.72 | 19,550 | -0.01(-0.05%) |
Mar 16, 2017 | 18.73 | 18.74 | 18.72 | 18.73 | 23,711 | -0.01(-0.05%) |
Mar 15, 2017 | 18.70 | 18.74 | 18.70 | 18.74 | 34,000 | +0.06(+0.32%) |
Mar 14, 2017 | 18.70 | 18.70 | 18.68 | 18.68 | 23,500 | +0.00(+0.00%) |
Mar 13, 2017 | 18.71 | 18.71 | 18.68 | 18.68 | 6,788 | -0.02(-0.11%) |
Mar 10, 2017 | 18.71 | 18.71 | 18.69 | 18.70 | 41,482 | +0.01(+0.05%) |
Mar 09, 2017 | 18.72 | 18.73 | 18.69 | 18.69 | 37,207 | -0.05(-0.27%) |
Mar 08, 2017 | 18.73 | 18.74 | 18.72 | 18.74 | 12,299 | -0.01(-0.05%) |
Mar 07, 2017 | 18.74 | 18.77 | 18.74 | 18.75 | 42,144 | -0.01(-0.05%) |
Mar 06, 2017 | 18.75 | 18.77 | 18.75 | 18.76 | 16,292 | +0.01(+0.05%) |
Mar 03, 2017 | 18.74 | 18.75 | 18.72 | 18.75 | 32,577 | +0.00(+0.00%) |
Mar 02, 2017 | 18.74 | 18.76 | 18.73 | 18.75 | 37,189 | +0.00(+0.00%) |
Mar 01, 2017 | 18.73 | 18.75 | 18.73 | 18.75 | 12,416 | -0.01(-0.05%) |
Feb 28, 2017 | 18.78 | 18.78 | 18.73 | 18.76 | 45,226 | +0.00(+0.00%) |
Feb 27, 2017 | 18.76 | 18.77 | 18.74 | 18.76 | 68,002 | -0.01(-0.05%) |
Feb 24, 2017 | 18.75 | 18.77 | 18.75 | 18.77 | 92,141 | +0.05(+0.27%) |
Feb 23, 2017 | 18.73 | 18.74 | 18.72 | 18.72 | 14,089 | -0.05(-0.27%) |
Feb 22, 2017 | 18.80 | 18.80 | 18.76 | 18.77 | 44,876 | +0.00(+0.00%) |
Feb 21, 2017 | 18.76 | 18.78 | 18.76 | 18.77 | 36,450 | -0.01(-0.05%) |
Feb 17, 2017 | 18.78 | 18.78 | 18.78 | 0 | +0.04(+0.21%) | |
Feb 16, 2017 | 18.74 | 18.76 | 18.74 | 18.74 | 43,108 | -0.01(-0.05%) |
Feb 15, 2017 | 18.71 | 18.75 | 18.71 | 18.75 | 21,977 | +0.01(+0.05%) |
Feb 14, 2017 | 18.75 | 18.76 | 18.71 | 18.74 | 76,076 | +0.01(+0.05%) |
Feb 13, 2017 | 18.75 | 18.75 | 18.73 | 18.73 | 17,486 | -0.01(-0.05%) |
Feb 10, 2017 | 18.75 | 18.77 | 18.74 | 18.74 | 40,548 | -0.02(-0.11%) |
Feb 09, 2017 | 18.79 | 18.79 | 18.75 | 18.76 | 26,010 | -0.02(-0.11%) |
Feb 08, 2017 | 18.78 | 18.79 | 18.78 | 18.78 | 83,974 | +0.02(+0.11%) |
Feb 07, 2017 | 18.74 | 18.78 | 18.74 | 18.76 | 29,100 | +0.02(+0.11%) |
Feb 06, 2017 | 18.75 | 18.76 | 18.73 | 18.74 | 22,921 | +0.00(+0.00%) |
Feb 03, 2017 | 18.74 | 18.75 | 18.72 | 18.74 | 28,745 | -0.05(-0.27%) |
Feb 02, 2017 | 18.74 | 18.80 | 18.74 | 18.79 | 61,431 | +0.05(+0.27%) |
Feb 01, 2017 | 18.74 | 18.74 | 18.72 | 18.74 | 19,641 | +0.02(+0.11%) |
Jan 31, 2017 | 18.71 | 18.75 | 18.71 | 18.72 | 35,277 | +0.01(+0.05%) |
Jan 30, 2017 | 18.73 | 18.73 | 18.71 | 18.71 | 88,976 | +0.00(+0.00%) |
Jan 27, 2017 | 18.70 | 18.71 | 18.69 | 18.71 | 59,250 | +0.02(+0.11%) |
Jan 26, 2017 | 18.70 | 18.70 | 18.68 | 18.69 | 46,043 | -0.06(-0.32%) |
Jan 25, 2017 | 18.76 | 18.76 | 18.72 | 18.75 | 289,194 | +0.01(+0.05%) |
Jan 24, 2017 | 18.74 | 18.77 | 18.73 | 18.74 | 22,958 | -0.02(-0.11%) |
Jan 23, 2017 | 18.76 | 18.79 | 18.76 | 18.76 | 27,932 | +0.01(+0.05%) |
Jan 20, 2017 | 18.73 | 18.76 | 18.73 | 18.75 | 154,449 | +0.03(+0.16%) |
Jan 19, 2017 | 18.73 | 18.73 | 18.72 | 18.72 | 15,627 | -0.01(-0.05%) |
Jan 18, 2017 | 18.77 | 18.77 | 18.73 | 18.73 | 70,087 | -0.01(-0.05%) |
Jan 17, 2017 | 18.76 | 18.76 | 18.74 | 18.74 | 18,604 | +0.02(+0.11%) |
Jan 16, 2017 | 18.74 | 18.75 | 18.72 | 18.72 | 23,199 | +0.00(+0.00%) |
Jan 13, 2017 | 18.74 | 18.74 | 18.71 | 18.72 | 174,666 | +0.00(+0.00%) |
Jan 12, 2017 | 18.76 | 18.76 | 18.72 | 18.72 | 16,701 | +0.00(+0.00%) |
Jan 11, 2017 | 18.75 | 18.76 | 18.72 | 18.72 | 25,302 | -0.04(-0.21%) |
Jan 10, 2017 | 18.76 | 18.77 | 18.75 | 18.76 | 31,457 | +0.01(+0.03%) |
Jan 09, 2017 | 18.75 | 18.76 | 18.74 | 18.75 | 99,423 | +0.02(+0.08%) |
Jan 06, 2017 | 18.75 | 18.75 | 18.72 | 18.74 | 21,365 | +0.02(+0.11%) |
Jan 05, 2017 | 18.76 | 18.76 | 18.72 | 18.72 | 9,091 | -0.02(-0.11%) |
Jan 04, 2017 | 18.71 | 18.75 | 18.71 | 18.74 | 12,814 | +0.06(+0.32%) |
Jan 03, 2017 | 18.70 | 18.71 | 18.68 | 18.68 | 11,818 | -0.08(-0.43%) |
Dec 30, 2016 | 18.76 | 18.76 | 18.76 | 0 | +0.05(+0.27%) | |
Dec 29, 2016 | 18.67 | 18.71 | 18.67 | 18.71 | 2,335 | +0.02(+0.11%) |
Dec 28, 2016 | 18.68 | 18.69 | 18.68 | 18.69 | 9,072 | +0.02(+0.11%) |
Dec 23, 2016 | 18.67 | 18.67 | 18.67 | 0 | -0.03(-0.16%) | |
Dec 22, 2016 | 18.71 | 18.73 | 18.70 | 18.70 | 44,340 | +0.01(+0.05%) |
Dec 21, 2016 | 18.69 | 18.71 | 18.69 | 18.69 | 10,316 | -0.04(-0.21%) |
Dec 20, 2016 | 18.69 | 18.73 | 18.69 | 18.73 | 16,875 | +0.00(+0.00%) |
Dec 19, 2016 | 18.71 | 18.74 | 18.71 | 18.73 | 16,388 | +0.01(+0.05%) |
Dec 16, 2016 | 18.73 | 18.73 | 18.69 | 18.72 | 28,156 | +0.01(+0.05%) |
Dec 15, 2016 | 18.73 | 18.73 | 18.71 | 18.71 | 30,199 | -0.02(-0.11%) |
Dec 14, 2016 | 18.74 | 18.77 | 18.71 | 18.73 | 11,477 | -0.03(-0.16%) |
Dec 13, 2016 | 18.77 | 18.77 | 18.75 | 18.76 | 47,173 | -0.01(-0.05%) |
Dec 12, 2016 | 18.77 | 18.77 | 18.76 | 18.77 | 20,134 | +0.01(+0.05%) |
Dec 09, 2016 | 18.78 | 18.78 | 18.74 | 18.76 | 15,086 | -0.02(-0.11%) |
Dec 08, 2016 | 18.79 | 18.79 | 18.77 | 18.78 | 47,483 | -0.01(-0.05%) |
Dec 07, 2016 | 18.80 | 18.81 | 18.78 | 18.79 | 26,126 | +0.00(+0.00%) |
Dec 06, 2016 | 18.78 | 18.80 | 18.78 | 18.79 | 22,518 | +0.03(+0.16%) |
Dec 05, 2016 | 18.78 | 18.78 | 18.76 | 18.76 | 23,597 | -0.04(-0.21%) |
Dec 02, 2016 | 18.80 | 18.80 | 18.76 | 18.80 | 10,544 | +0.07(+0.37%) |