Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 17.95 | 17.95 | 17.93 | 17.93 | 24,520 | -0.02(-0.11%) |
Feb 27, 2019 | 17.94 | 17.95 | 17.94 | 17.95 | 12,575 | +0.01(+0.06%) |
Feb 26, 2019 | 17.96 | 17.97 | 17.94 | 17.94 | 44,601 | -0.02(-0.11%) |
Feb 25, 2019 | 17.97 | 17.97 | 17.96 | 17.96 | 51,342 | -0.01(-0.06%) |
Feb 22, 2019 | 17.96 | 17.98 | 17.96 | 17.97 | 18,624 | +0.02(+0.11%) |
Feb 21, 2019 | 17.94 | 17.96 | 17.94 | 17.95 | 303,807 | +0.00(+0.00%) |
Feb 20, 2019 | 17.98 | 17.98 | 17.95 | 17.95 | 6,840 | -0.03(-0.17%) |
Feb 19, 2019 | 17.98 | 17.98 | 17.94 | 17.98 | 18,235 | -0.01(-0.06%) |
Feb 15, 2019 | 17.99 | 17.99 | 17.99 | 0 | +0.04(+0.22%) | |
Feb 14, 2019 | 17.95 | 17.96 | 17.95 | 17.95 | 1,944 | +0.01(+0.06%) |
Feb 13, 2019 | 17.95 | 17.95 | 17.93 | 17.94 | 4,313 | +0.00(+0.00%) |
Feb 12, 2019 | 17.95 | 17.95 | 17.94 | 17.94 | 7,704 | +0.00(+0.00%) |
Feb 11, 2019 | 17.92 | 17.94 | 17.92 | 17.94 | 5,790 | +0.00(+0.00%) |
Feb 08, 2019 | 17.95 | 17.95 | 17.94 | 17.94 | 3,970 | -0.02(-0.11%) |
Feb 07, 2019 | 17.95 | 17.96 | 17.95 | 17.96 | 17,340 | +0.04(+0.22%) |
Feb 06, 2019 | 17.91 | 17.92 | 17.91 | 17.92 | 7,810 | +0.00(+0.00%) |
Feb 05, 2019 | 17.91 | 17.92 | 17.91 | 17.92 | 3,152 | +0.04(+0.22%) |
Feb 04, 2019 | 17.88 | 17.90 | 17.88 | 17.88 | 5,246 | +0.00(+0.00%) |
Feb 01, 2019 | 17.92 | 17.92 | 17.87 | 17.88 | 11,301 | -0.02(-0.11%) |
Jan 31, 2019 | 17.92 | 17.92 | 17.90 | 17.90 | 15,469 | +0.01(+0.06%) |
Jan 30, 2019 | 17.88 | 17.89 | 17.84 | 17.89 | 7,635 | +0.01(+0.06%) |
Jan 29, 2019 | 17.84 | 17.88 | 17.84 | 17.88 | 4,439 | +0.00(+0.00%) |
Jan 28, 2019 | 17.87 | 17.90 | 17.87 | 17.88 | 6,785 | -0.01(-0.06%) |
Jan 25, 2019 | 17.86 | 17.89 | 17.86 | 17.89 | 2,434 | +0.02(+0.11%) |
Jan 24, 2019 | 17.90 | 17.90 | 17.87 | 17.87 | 20,334 | -0.01(-0.06%) |
Jan 23, 2019 | 17.84 | 17.88 | 17.84 | 17.88 | 16,455 | +0.01(+0.06%) |
Jan 22, 2019 | 17.84 | 17.87 | 17.84 | 17.87 | 17,990 | +0.06(+0.34%) |
Jan 21, 2019 | 17.81 | 17.81 | 17.81 | 17.81 | 6,243 | -0.01(-0.06%) |
Jan 18, 2019 | 17.80 | 17.82 | 17.80 | 17.82 | 2,288 | -0.01(-0.06%) |
Jan 17, 2019 | 17.80 | 17.83 | 17.80 | 17.83 | 4,857 | +0.05(+0.28%) |
Jan 16, 2019 | 17.78 | 17.79 | 17.78 | 17.78 | 11,400 | -0.03(-0.17%) |
Jan 15, 2019 | 17.81 | 17.81 | 17.79 | 17.81 | 2,755 | -0.01(-0.06%) |
Jan 14, 2019 | 17.80 | 17.82 | 17.80 | 17.82 | 5,344 | +0.00(+0.00%) |
Jan 11, 2019 | 17.79 | 17.82 | 17.79 | 17.82 | 4,850 | +0.05(+0.28%) |
Jan 10, 2019 | 17.84 | 17.84 | 17.77 | 17.77 | 9,022 | +0.01(+0.06%) |
Jan 09, 2019 | 17.76 | 17.78 | 17.76 | 17.76 | 10,572 | -0.02(-0.11%) |
Jan 08, 2019 | 17.79 | 17.79 | 17.78 | 17.78 | 1,687 | -0.02(-0.11%) |
Jan 07, 2019 | 17.78 | 17.80 | 17.77 | 17.80 | 2,846 | +0.03(+0.17%) |
Jan 04, 2019 | 17.80 | 17.80 | 17.77 | 17.77 | 8,942 | -0.05(-0.28%) |
Jan 03, 2019 | 17.77 | 17.82 | 17.77 | 17.82 | 34,855 | +0.02(+0.11%) |
Jan 02, 2019 | 17.76 | 17.80 | 17.76 | 17.80 | 2,211 | -0.03(-0.17%) |
Dec 31, 2018 | 17.83 | 17.83 | 17.83 | 0 | +0.04(+0.22%) | |
Dec 28, 2018 | 17.75 | 17.79 | 17.75 | 17.79 | 4,600 | +0.05(+0.28%) |
Dec 27, 2018 | 17.71 | 17.74 | 17.69 | 17.74 | 11,808 | -0.03(-0.17%) |
Dec 24, 2018 | 17.77 | 17.77 | 17.77 | 0 | +0.00(+0.00%) | |
Dec 21, 2018 | 17.78 | 17.78 | 17.77 | 17.77 | 7,627 | -0.02(-0.11%) |
Dec 20, 2018 | 17.80 | 17.80 | 17.79 | 17.79 | 11,841 | +0.00(+0.00%) |
Dec 19, 2018 | 17.79 | 17.80 | 17.78 | 17.79 | 11,866 | +0.03(+0.17%) |
Dec 18, 2018 | 17.76 | 17.78 | 17.76 | 17.76 | 23,919 | -0.04(-0.22%) |
Dec 17, 2018 | 17.74 | 17.80 | 17.74 | 17.80 | 10,023 | +0.07(+0.39%) |
Dec 14, 2018 | 17.72 | 17.73 | 17.72 | 17.73 | 11,944 | +0.02(+0.11%) |
Dec 13, 2018 | 17.71 | 17.72 | 17.71 | 17.71 | 14,576 | +0.01(+0.06%) |
Dec 12, 2018 | 17.71 | 17.71 | 17.70 | 17.70 | 2,608 | -0.01(-0.06%) |
Dec 11, 2018 | 17.72 | 17.73 | 17.71 | 17.71 | 8,462 | -0.02(-0.11%) |
Dec 10, 2018 | 17.73 | 17.74 | 17.72 | 17.73 | 7,053 | +0.01(+0.06%) |
Dec 07, 2018 | 17.72 | 17.73 | 17.71 | 17.72 | 17,940 | -0.03(-0.17%) |
Dec 06, 2018 | 17.75 | 17.79 | 17.75 | 17.75 | 51,398 | +0.03(+0.17%) |
Dec 05, 2018 | 17.67 | 17.72 | 17.67 | 17.72 | 56,931 | +0.03(+0.17%) |
Dec 04, 2018 | 17.68 | 17.71 | 17.68 | 17.69 | 12,913 | -0.03(-0.17%) |
Dec 03, 2018 | 17.66 | 17.72 | 17.66 | 17.72 | 26,551 | +0.05(+0.28%) |
Nov 30, 2018 | 17.67 | 17.67 | 17.67 | 17.67 | 3,754 | +0.02(+0.11%) |
Nov 29, 2018 | 17.70 | 17.70 | 17.65 | 17.65 | 9,121 | +0.01(+0.06%) |
Nov 28, 2018 | 17.64 | 17.65 | 17.64 | 17.64 | 18,620 | -0.05(-0.28%) |
Nov 27, 2018 | 17.73 | 17.73 | 17.69 | 17.69 | 6,334 | +0.02(+0.11%) |
Nov 26, 2018 | 17.69 | 17.69 | 17.67 | 17.67 | 5,678 | -0.02(-0.11%) |
Nov 23, 2018 | 17.69 | 17.70 | 17.69 | 17.69 | 12,381 | -0.01(-0.06%) |
Nov 22, 2018 | 17.70 | 17.70 | 17.70 | 17.70 | 1,812 | -0.03(-0.17%) |
Nov 21, 2018 | 17.71 | 17.73 | 17.70 | 17.73 | 5,839 | +0.02(+0.11%) |
Nov 20, 2018 | 17.68 | 17.72 | 17.68 | 17.71 | 36,858 | +0.00(+0.00%) |
Nov 19, 2018 | 17.70 | 17.73 | 17.70 | 17.71 | 3,458 | -0.04(-0.23%) |
Nov 16, 2018 | 17.72 | 17.75 | 17.72 | 17.75 | 8,500 | +0.04(+0.23%) |
Nov 15, 2018 | 17.73 | 17.73 | 17.71 | 17.71 | 2,573 | -0.03(-0.17%) |
Nov 14, 2018 | 17.73 | 17.74 | 17.70 | 17.74 | 16,741 | +0.02(+0.11%) |
Nov 13, 2018 | 17.69 | 17.72 | 17.69 | 17.72 | 9,495 | +0.08(+0.45%) |
Nov 12, 2018 | 17.64 | 17.66 | 17.64 | 17.64 | 7,372 | -0.05(-0.28%) |
Nov 09, 2018 | 17.69 | 17.69 | 17.67 | 17.69 | 9,683 | -0.01(-0.06%) |
Nov 08, 2018 | 17.67 | 17.70 | 17.67 | 17.70 | 20,453 | +0.03(+0.17%) |
Nov 07, 2018 | 17.67 | 17.67 | 17.67 | 17.67 | 3,597 | -0.02(-0.11%) |
Nov 06, 2018 | 17.68 | 17.69 | 17.67 | 17.69 | 4,747 | +0.02(+0.11%) |
Nov 05, 2018 | 17.68 | 17.69 | 17.66 | 17.67 | 23,363 | +0.00(+0.00%) |
Nov 02, 2018 | 17.69 | 17.69 | 17.67 | 17.67 | 7,297 | -0.04(-0.23%) |
Nov 01, 2018 | 17.70 | 17.71 | 17.66 | 17.71 | 11,534 | +0.04(+0.23%) |
Oct 31, 2018 | 17.68 | 17.69 | 17.67 | 17.67 | 32,864 | -0.03(-0.17%) |
Oct 30, 2018 | 17.70 | 17.72 | 17.70 | 17.70 | 14,744 | -0.02(-0.11%) |
Oct 29, 2018 | 17.71 | 17.73 | 17.71 | 17.72 | 10,434 | -0.07(-0.39%) |
Oct 26, 2018 | 17.76 | 17.79 | 17.76 | 17.79 | 15,110 | +0.05(+0.28%) |
Oct 25, 2018 | 17.74 | 17.74 | 17.74 | 17.74 | 2,885 | -0.05(-0.28%) |
Oct 24, 2018 | 17.74 | 17.79 | 17.74 | 17.79 | 3,943 | +0.03(+0.17%) |
Oct 23, 2018 | 17.77 | 17.78 | 17.76 | 17.76 | 9,913 | +0.01(+0.06%) |
Oct 22, 2018 | 17.79 | 17.79 | 17.75 | 17.75 | 13,127 | +0.00(+0.00%) |
Oct 19, 2018 | 17.79 | 17.79 | 17.74 | 17.75 | 11,619 | +0.01(+0.06%) |
Oct 18, 2018 | 17.76 | 17.76 | 17.74 | 17.74 | 27,929 | +0.00(+0.00%) |
Oct 17, 2018 | 17.75 | 17.77 | 17.74 | 17.74 | 23,589 | +0.00(+0.00%) |
Oct 16, 2018 | 17.75 | 17.75 | 17.74 | 17.74 | 4,513 | +0.00(+0.00%) |
Oct 15, 2018 | 17.79 | 17.79 | 17.74 | 17.74 | 4,590 | -0.01(-0.06%) |
Oct 12, 2018 | 17.76 | 17.76 | 17.75 | 17.75 | 5,939 | +0.00(+0.00%) |
Oct 11, 2018 | 17.73 | 17.76 | 17.73 | 17.75 | 46,297 | +0.02(+0.11%) |
Oct 10, 2018 | 17.71 | 17.73 | 17.71 | 17.73 | 10,219 | +0.02(+0.11%) |
Oct 09, 2018 | 17.71 | 17.74 | 17.71 | 17.71 | 19,022 | +0.01(+0.06%) |
Oct 05, 2018 | 17.70 | 17.70 | 17.70 | 0 | -0.01(-0.06%) | |
Oct 04, 2018 | 17.73 | 17.73 | 17.71 | 17.71 | 31,391 | -0.02(-0.11%) |
Oct 03, 2018 | 17.73 | 17.75 | 17.73 | 17.73 | 19,979 | -0.02(-0.11%) |
Oct 02, 2018 | 17.76 | 17.76 | 17.75 | 17.75 | 20,692 | +0.00(+0.00%) |
Oct 01, 2018 | 17.74 | 17.75 | 17.72 | 17.75 | 5,729 | -0.01(-0.06%) |
Sep 28, 2018 | 17.76 | 17.76 | 17.76 | 17.76 | 1,646 | -0.01(-0.06%) |
Sep 27, 2018 | 17.77 | 17.77 | 17.76 | 17.77 | 18,531 | +0.00(+0.00%) |
Sep 26, 2018 | 17.77 | 17.77 | 17.76 | 17.77 | 2,903 | -0.03(-0.17%) |
Sep 25, 2018 | 17.79 | 17.80 | 17.79 | 17.80 | 6,022 | +0.01(+0.06%) |
Sep 24, 2018 | 17.83 | 17.83 | 17.79 | 17.79 | 8,745 | -0.03(-0.17%) |
Sep 21, 2018 | 17.80 | 17.84 | 17.80 | 17.82 | 29,554 | +0.02(+0.11%) |
Sep 20, 2018 | 17.80 | 17.80 | 17.80 | 17.80 | 2,310 | +0.00(+0.00%) |
Sep 19, 2018 | 17.80 | 17.80 | 17.80 | 17.80 | 1,398 | -0.02(-0.11%) |
Sep 18, 2018 | 17.82 | 17.83 | 17.82 | 17.82 | 9,834 | -0.01(-0.06%) |
Sep 17, 2018 | 17.82 | 17.83 | 17.81 | 17.83 | 7,130 | -0.01(-0.06%) |
Sep 14, 2018 | 17.84 | 17.84 | 17.82 | 17.84 | 2,889 | +0.02(+0.11%) |
Sep 13, 2018 | 17.82 | 17.82 | 17.82 | 17.82 | 10,855 | +0.00(+0.00%) |
Sep 12, 2018 | 17.82 | 17.82 | 17.82 | 17.82 | 4,524 | +0.00(+0.00%) |
Sep 11, 2018 | 17.84 | 17.84 | 17.82 | 17.82 | 6,163 | -0.03(-0.17%) |
Sep 10, 2018 | 17.83 | 17.85 | 17.83 | 17.85 | 2,171 | +0.01(+0.06%) |
Sep 07, 2018 | 17.84 | 17.84 | 17.84 | 17.84 | 5,186 | -0.03(-0.17%) |
Sep 06, 2018 | 17.86 | 17.88 | 17.86 | 17.87 | 4,613 | +0.01(+0.06%) |
Sep 05, 2018 | 17.86 | 17.88 | 17.86 | 17.86 | 10,686 | -0.02(-0.11%) |
Sep 04, 2018 | 17.86 | 17.88 | 17.86 | 17.88 | 11,351 | +0.03(+0.17%) |
Aug 31, 2018 | 17.85 | 17.85 | 17.85 | 0 | +0.02(+0.11%) | |
Aug 30, 2018 | 17.83 | 17.83 | 17.83 | 17.83 | 13,307 | +0.02(+0.11%) |
Aug 29, 2018 | 17.85 | 17.85 | 17.80 | 17.81 | 8,365 | -0.04(-0.22%) |
Aug 28, 2018 | 17.89 | 17.89 | 17.85 | 17.85 | 7,766 | -0.01(-0.06%) |
Aug 27, 2018 | 17.86 | 17.87 | 17.86 | 17.86 | 13,463 | -0.01(-0.06%) |
Aug 24, 2018 | 17.85 | 17.87 | 17.85 | 17.87 | 4,722 | +0.01(+0.06%) |
Aug 23, 2018 | 17.86 | 17.88 | 17.86 | 17.86 | 6,046 | +0.00(+0.00%) |
Aug 22, 2018 | 17.88 | 17.88 | 17.86 | 17.86 | 13,724 | +0.00(+0.00%) |
Aug 21, 2018 | 17.88 | 17.88 | 17.86 | 17.86 | 5,397 | +0.00(+0.00%) |
Aug 20, 2018 | 17.83 | 17.86 | 17.83 | 17.86 | 24,897 | +0.03(+0.17%) |
Aug 17, 2018 | 17.86 | 17.86 | 17.83 | 17.83 | 8,416 | -0.03(-0.17%) |
Aug 16, 2018 | 17.86 | 17.88 | 17.86 | 17.86 | 23,731 | +0.00(+0.00%) |
Aug 15, 2018 | 17.86 | 17.86 | 17.85 | 17.86 | 28,017 | +0.05(+0.28%) |
Aug 14, 2018 | 17.85 | 17.85 | 17.81 | 17.81 | 12,016 | -0.02(-0.11%) |
Aug 13, 2018 | 17.83 | 17.83 | 17.83 | 17.83 | 15,624 | -0.01(-0.06%) |
Aug 10, 2018 | 17.84 | 17.84 | 17.84 | 17.84 | 9,329 | +0.02(+0.11%) |
Aug 09, 2018 | 17.82 | 17.83 | 17.82 | 17.82 | 9,627 | +0.01(+0.06%) |
Aug 08, 2018 | 17.81 | 17.83 | 17.81 | 17.81 | 36,029 | +0.01(+0.06%) |
Aug 07, 2018 | 17.80 | 17.82 | 17.80 | 17.80 | 15,211 | +0.00(+0.00%) |
Aug 03, 2018 | 17.80 | 17.80 | 17.80 | 0 | -0.02(-0.11%) | |
Aug 02, 2018 | 17.81 | 17.82 | 17.81 | 17.82 | 5,581 | -0.02(-0.11%) |
Aug 01, 2018 | 17.83 | 17.84 | 17.81 | 17.84 | 33,400 | +0.02(+0.11%) |
Jul 31, 2018 | 17.83 | 17.83 | 17.82 | 17.82 | 14,405 | -0.03(-0.17%) |
Jul 30, 2018 | 17.83 | 17.85 | 17.81 | 17.85 | 13,563 | +0.03(+0.17%) |
Jul 27, 2018 | 17.85 | 17.85 | 17.82 | 17.82 | 6,643 | -0.05(-0.28%) |
Jul 26, 2018 | 17.86 | 17.88 | 17.86 | 17.87 | 13,085 | -0.02(-0.11%) |
Jul 25, 2018 | 17.88 | 17.90 | 17.88 | 17.89 | 15,781 | +0.00(+0.00%) |
Jul 24, 2018 | 17.88 | 17.90 | 17.88 | 17.89 | 13,721 | +0.00(+0.00%) |
Jul 23, 2018 | 17.90 | 17.90 | 17.89 | 17.89 | 12,549 | -0.03(-0.17%) |
Jul 20, 2018 | 17.92 | 17.92 | 17.91 | 17.92 | 12,940 | -0.01(-0.08%) |
Jul 19, 2018 | 17.94 | 17.94 | 17.93 | 17.93 | 9,792 | +0.01(+0.08%) |
Jul 18, 2018 | 17.94 | 17.94 | 17.92 | 17.92 | 19,450 | -0.02(-0.11%) |
Jul 17, 2018 | 17.92 | 17.95 | 17.92 | 17.94 | 11,658 | +0.03(+0.17%) |
Jul 16, 2018 | 17.92 | 17.92 | 17.91 | 17.91 | 8,652 | -0.01(-0.06%) |
Jul 13, 2018 | 17.92 | 17.92 | 17.91 | 17.92 | 4,927 | +0.01(+0.06%) |
Jul 12, 2018 | 17.89 | 17.91 | 17.89 | 17.91 | 6,804 | -0.02(-0.11%) |
Jul 11, 2018 | 17.92 | 17.93 | 17.89 | 17.93 | 11,981 | +0.03(+0.17%) |
Jul 10, 2018 | 17.91 | 17.92 | 17.90 | 17.90 | 4,382 | -0.01(-0.06%) |
Jul 09, 2018 | 17.91 | 17.93 | 17.90 | 17.91 | 25,167 | -0.04(-0.22%) |
Jul 06, 2018 | 17.91 | 17.95 | 17.91 | 17.95 | 15,258 | +0.05(+0.28%) |
Jul 05, 2018 | 17.90 | 17.91 | 17.90 | 17.90 | 5,736 | +0.00(+0.00%) |
Jul 04, 2018 | 17.92 | 17.92 | 17.90 | 17.90 | 12,219 | +0.01(+0.06%) |
Jul 03, 2018 | 17.91 | 17.92 | 17.89 | 17.89 | 5,304 | -0.01(-0.06%) |
Jun 29, 2018 | 17.90 | 17.90 | 17.90 | 0 | -0.03(-0.17%) | |
Jun 28, 2018 | 17.93 | 17.93 | 17.92 | 17.93 | 9,875 | -0.04(-0.22%) |
Jun 27, 2018 | 17.98 | 18.02 | 17.96 | 17.97 | 46,977 | -0.06(-0.33%) |
Jun 26, 2018 | 18.02 | 18.03 | 18.02 | 18.03 | 20,714 | +0.01(+0.06%) |
Jun 25, 2018 | 18.04 | 18.04 | 18.02 | 18.02 | 4,933 | +0.00(+0.00%) |
Jun 22, 2018 | 18.01 | 18.02 | 18.01 | 18.02 | 30,943 | +0.02(+0.11%) |
Jun 21, 2018 | 18.00 | 18.02 | 18.00 | 18.00 | 32,596 | +0.01(+0.06%) |
Jun 20, 2018 | 18.00 | 18.01 | 17.99 | 17.99 | 30,564 | -0.01(-0.06%) |
Jun 19, 2018 | 18.00 | 18.00 | 17.99 | 18.00 | 19,408 | +0.03(+0.17%) |
Jun 18, 2018 | 17.97 | 17.97 | 17.96 | 17.97 | 16,278 | +0.00(+0.00%) |
Jun 15, 2018 | 17.97 | 17.97 | 17.96 | 17.97 | 15,486 | +0.03(+0.17%) |
Jun 14, 2018 | 17.93 | 17.95 | 17.93 | 17.94 | 30,765 | +0.02(+0.11%) |
Jun 13, 2018 | 17.94 | 17.94 | 17.91 | 17.92 | 20,005 | -0.03(-0.17%) |
Jun 12, 2018 | 17.94 | 17.95 | 17.94 | 17.95 | 15,163 | +0.02(+0.11%) |
Jun 11, 2018 | 17.95 | 17.95 | 17.93 | 17.93 | 13,795 | +0.01(+0.06%) |
Jun 08, 2018 | 17.93 | 17.94 | 17.92 | 17.92 | 19,023 | -0.01(-0.06%) |
Jun 07, 2018 | 17.93 | 17.94 | 17.92 | 17.93 | 16,001 | +0.02(+0.08%) |
Jun 06, 2018 | 17.93 | 17.93 | 17.91 | 17.91 | 2,605 | -0.02(-0.08%) |
Jun 05, 2018 | 17.94 | 17.94 | 17.93 | 17.93 | 31,516 | +0.02(+0.11%) |
Jun 04, 2018 | 17.92 | 17.92 | 17.91 | 17.91 | 23,471 | -0.03(-0.17%) |
Jun 01, 2018 | 17.92 | 17.94 | 17.92 | 17.94 | 9,852 | +0.01(+0.06%) |
May 31, 2018 | 17.92 | 17.95 | 17.92 | 17.93 | 28,246 | +0.00(+0.03%) |
May 30, 2018 | 17.94 | 17.94 | 17.93 | 17.93 | 1,515 | -0.02(-0.14%) |
May 29, 2018 | 17.94 | 17.95 | 17.93 | 17.95 | 41,395 | -0.01(-0.06%) |
May 28, 2018 | 17.96 | 17.96 | 17.96 | 17.96 | 10,611 | +0.01(+0.06%) |
May 25, 2018 | 17.97 | 17.97 | 17.95 | 17.95 | 26,198 | +0.01(+0.06%) |
May 24, 2018 | 17.93 | 17.95 | 17.93 | 17.94 | 8,061 | +0.01(+0.06%) |
May 23, 2018 | 17.91 | 17.93 | 17.91 | 17.93 | 23,986 | +0.01(+0.06%) |
May 22, 2018 | 17.90 | 17.92 | 17.90 | 17.92 | 9,173 | +0.00(+0.00%) |
May 18, 2018 | 17.92 | 17.92 | 17.92 | 0 | +0.03(+0.17%) | |
May 17, 2018 | 17.89 | 17.89 | 17.88 | 17.89 | 12,339 | +0.00(+0.00%) |
May 16, 2018 | 17.92 | 17.92 | 17.89 | 17.89 | 22,800 | -0.01(-0.06%) |
May 15, 2018 | 17.90 | 17.91 | 17.89 | 17.90 | 5,147 | -0.02(-0.11%) |
May 14, 2018 | 17.92 | 17.93 | 17.91 | 17.92 | 13,006 | -0.02(-0.11%) |
May 11, 2018 | 17.94 | 17.94 | 17.92 | 17.94 | 5,783 | +0.02(+0.11%) |
May 10, 2018 | 17.93 | 17.93 | 17.92 | 17.92 | 25,295 | -0.01(-0.06%) |
May 09, 2018 | 17.92 | 17.93 | 17.92 | 17.93 | 11,995 | -0.01(-0.06%) |
May 08, 2018 | 17.94 | 17.94 | 17.93 | 17.94 | 39,068 | +0.00(+0.00%) |
May 07, 2018 | 17.95 | 17.95 | 17.94 | 17.94 | 11,610 | +0.00(+0.00%) |
May 04, 2018 | 17.96 | 17.96 | 17.94 | 17.94 | 1,074 | -0.01(-0.06%) |
May 03, 2018 | 17.96 | 17.96 | 17.94 | 17.95 | 13,111 | +0.01(+0.06%) |
May 02, 2018 | 17.92 | 17.94 | 17.91 | 17.94 | 14,359 | +0.00(+0.00%) |
May 01, 2018 | 17.95 | 17.95 | 17.94 | 17.94 | 6,668 | +0.00(+0.00%) |
Apr 30, 2018 | 17.95 | 17.96 | 17.94 | 17.94 | 11,669 | +0.00(+0.00%) |
Apr 27, 2018 | 17.94 | 17.94 | 17.94 | 17.94 | 1,796 | -0.01(-0.06%) |
Apr 26, 2018 | 17.94 | 17.95 | 17.93 | 17.95 | 13,918 | -0.05(-0.28%) |
Apr 25, 2018 | 17.99 | 18.00 | 17.98 | 18.00 | 7,487 | +0.01(+0.06%) |
Apr 24, 2018 | 17.98 | 18.00 | 17.98 | 17.99 | 27,131 | +0.00(+0.00%) |
Apr 23, 2018 | 17.98 | 17.99 | 17.97 | 17.99 | 8,464 | +0.00(+0.00%) |
Apr 20, 2018 | 18.00 | 18.00 | 17.98 | 17.99 | 6,519 | -0.01(-0.06%) |
Apr 19, 2018 | 17.99 | 18.00 | 17.98 | 18.00 | 16,780 | +0.03(+0.17%) |
Apr 18, 2018 | 17.98 | 18.01 | 17.97 | 17.97 | 7,647 | -0.01(-0.06%) |
Apr 17, 2018 | 17.99 | 18.00 | 17.98 | 17.98 | 23,657 | +0.00(+0.00%) |
Apr 16, 2018 | 17.98 | 17.98 | 17.96 | 17.98 | 7,089 | +0.00(+0.00%) |
Apr 13, 2018 | 17.96 | 17.98 | 17.96 | 17.98 | 11,523 | +0.01(+0.06%) |
Apr 12, 2018 | 17.99 | 17.99 | 17.96 | 17.97 | 6,211 | -0.02(-0.11%) |
Apr 11, 2018 | 17.99 | 18.00 | 17.98 | 17.99 | 8,227 | +0.00(+0.00%) |
Apr 10, 2018 | 18.03 | 18.03 | 17.98 | 17.99 | 17,159 | -0.01(-0.06%) |
Apr 09, 2018 | 18.03 | 18.03 | 17.99 | 18.00 | 19,638 | -0.01(-0.06%) |
Apr 06, 2018 | 18.00 | 18.01 | 18.00 | 18.01 | 3,550 | +0.03(+0.17%) |
Apr 05, 2018 | 17.97 | 17.99 | 17.97 | 17.98 | 101,391 | -0.02(-0.11%) |
Apr 04, 2018 | 18.02 | 18.02 | 18.00 | 18.00 | 5,989 | +0.01(+0.06%) |
Apr 03, 2018 | 18.00 | 18.01 | 17.99 | 17.99 | 13,377 | -0.02(-0.11%) |
Apr 02, 2018 | 18.00 | 18.01 | 18.00 | 18.01 | 2,194 | +0.00(+0.00%) |
Mar 29, 2018 | 18.01 | 18.01 | 18.01 | 0 | -0.01(-0.06%) | |
Mar 28, 2018 | 18.03 | 18.03 | 17.99 | 18.02 | 8,350 | +0.01(+0.06%) |
Mar 27, 2018 | 18.00 | 18.01 | 17.97 | 18.01 | 29,098 | +0.00(+0.00%) |
Mar 26, 2018 | 18.04 | 18.04 | 18.01 | 18.01 | 6,030 | -0.02(-0.11%) |
Mar 23, 2018 | 18.05 | 18.05 | 18.02 | 18.03 | 25,949 | -0.01(-0.06%) |
Mar 22, 2018 | 18.05 | 18.05 | 18.04 | 18.04 | 38,455 | +0.02(+0.11%) |
Mar 21, 2018 | 18.02 | 18.04 | 18.01 | 18.02 | 19,346 | -0.05(-0.28%) |
Mar 20, 2018 | 18.05 | 18.07 | 18.05 | 18.07 | 19,400 | +0.01(+0.06%) |
Mar 19, 2018 | 18.05 | 18.08 | 18.05 | 18.06 | 10,534 | -0.01(-0.06%) |
Mar 16, 2018 | 18.09 | 18.09 | 18.07 | 18.07 | 4,918 | -0.02(-0.11%) |
Mar 15, 2018 | 18.08 | 18.09 | 18.07 | 18.09 | 5,759 | +0.01(+0.06%) |
Mar 14, 2018 | 18.04 | 18.08 | 18.04 | 18.08 | 17,945 | +0.00(+0.00%) |
Mar 13, 2018 | 18.05 | 18.08 | 18.04 | 18.08 | 9,167 | +0.05(+0.28%) |
Mar 12, 2018 | 18.04 | 18.05 | 18.02 | 18.03 | 33,590 | -0.02(-0.11%) |
Mar 09, 2018 | 18.04 | 18.05 | 18.03 | 18.05 | 24,165 | -0.00(-0.03%) |
Mar 08, 2018 | 18.05 | 18.05 | 18.04 | 18.05 | 3,964 | +0.00(+0.03%) |
Mar 07, 2018 | 18.06 | 18.07 | 18.05 | 18.05 | 16,273 | -0.01(-0.06%) |
Mar 06, 2018 | 18.07 | 18.08 | 18.05 | 18.06 | 7,090 | -0.01(-0.06%) |
Mar 05, 2018 | 18.11 | 18.11 | 18.06 | 18.07 | 7,648 | +0.01(+0.06%) |
Mar 02, 2018 | 18.06 | 18.07 | 18.06 | 18.06 | 139,111 | +0.00(+0.00%) |