Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.35 | 19.40 | 19.28 | 19.30 | 26,749 | -0.05(-0.26%) |
Apr 27, 2018 | 19.26 | 19.36 | 19.26 | 19.35 | 57,494 | +0.09(+0.47%) |
Apr 26, 2018 | 19.20 | 19.29 | 19.14 | 19.26 | 51,767 | +0.11(+0.59%) |
Apr 25, 2018 | 19.05 | 19.16 | 19.03 | 19.14 | 36,116 | +0.09(+0.45%) |
Apr 24, 2018 | 19.30 | 19.39 | 19.01 | 19.06 | 104,789 | -0.18(-0.94%) |
Apr 23, 2018 | 19.33 | 19.38 | 19.24 | 19.24 | 69,468 | +0.01(+0.06%) |
Apr 20, 2018 | 19.35 | 19.37 | 19.23 | 19.23 | 29,073 | -0.16(-0.82%) |
Apr 19, 2018 | 19.42 | 19.47 | 19.38 | 19.39 | 54,330 | -0.08(-0.41%) |
Apr 18, 2018 | 19.52 | 19.52 | 19.44 | 19.47 | 40,878 | -0.03(-0.17%) |
Apr 17, 2018 | 19.47 | 19.52 | 19.44 | 19.50 | 68,907 | +0.13(+0.67%) |
Apr 16, 2018 | 19.25 | 19.37 | 19.25 | 19.37 | 122,773 | +0.13(+0.68%) |
Apr 13, 2018 | 19.32 | 19.32 | 19.19 | 19.24 | 13,230 | -0.02(-0.12%) |
Apr 12, 2018 | 19.30 | 19.33 | 19.23 | 19.26 | 117,368 | +0.09(+0.47%) |
Apr 11, 2018 | 19.09 | 19.26 | 19.09 | 19.17 | 81,206 | -0.05(-0.24%) |
Apr 10, 2018 | 19.21 | 19.26 | 19.13 | 19.22 | 49,485 | +0.22(+1.14%) |
Apr 09, 2018 | 19.04 | 19.20 | 18.99 | 19.00 | 53,880 | +0.05(+0.27%) |
Apr 06, 2018 | 19.11 | 19.21 | 18.82 | 18.95 | 104,117 | -0.31(-1.62%) |
Apr 05, 2018 | 19.13 | 19.29 | 19.06 | 19.26 | 50,159 | +0.21(+1.10%) |
Apr 04, 2018 | 18.61 | 19.05 | 18.61 | 19.05 | 42,843 | +0.20(+1.06%) |
Apr 03, 2018 | 18.82 | 18.89 | 18.71 | 18.85 | 39,874 | +0.15(+0.82%) |
Apr 02, 2018 | 18.90 | 19.00 | 18.53 | 18.70 | 129,033 | -0.32(-1.70%) |
Mar 29, 2018 | 19.02 | 19.02 | 19.02 | 0 | +0.31(+1.64%) | |
Mar 28, 2018 | 18.88 | 18.89 | 18.67 | 18.72 | 178,573 | -0.13(-0.69%) |
Mar 27, 2018 | 19.18 | 19.21 | 18.76 | 18.85 | 93,613 | -0.22(-1.13%) |
Mar 26, 2018 | 19.04 | 19.10 | 18.79 | 19.06 | 124,578 | +0.31(+1.64%) |
Mar 23, 2018 | 19.20 | 19.20 | 18.76 | 18.76 | 91,729 | -0.40(-2.11%) |
Mar 22, 2018 | 19.38 | 19.47 | 19.15 | 19.16 | 72,888 | -0.37(-1.89%) |
Mar 21, 2018 | 19.51 | 19.64 | 19.51 | 19.53 | 86,557 | -0.02(-0.09%) |
Mar 20, 2018 | 19.52 | 19.58 | 19.48 | 19.55 | 104,650 | +0.07(+0.38%) |
Mar 19, 2018 | 19.75 | 19.75 | 19.39 | 19.47 | 61,714 | -0.33(-1.66%) |
Mar 16, 2018 | 19.82 | 19.87 | 19.74 | 19.80 | 140,447 | -0.02(-0.11%) |
Mar 15, 2018 | 19.80 | 19.89 | 19.79 | 19.83 | 36,981 | -0.01(-0.03%) |
Mar 14, 2018 | 20.04 | 20.04 | 19.80 | 19.83 | 50,558 | -0.17(-0.84%) |
Mar 13, 2018 | 20.23 | 20.24 | 19.97 | 20.00 | 29,186 | -0.17(-0.83%) |
Mar 12, 2018 | 20.26 | 20.26 | 20.07 | 20.17 | 88,363 | +0.02(+0.12%) |
Mar 09, 2018 | 19.92 | 20.15 | 19.92 | 20.14 | 68,875 | +0.31(+1.54%) |
Mar 08, 2018 | 19.80 | 19.85 | 19.75 | 19.84 | 31,854 | +0.13(+0.66%) |
Mar 07, 2018 | 19.74 | 19.52 | 19.71 | 27,797 | +0.04(+0.20%) | |
Mar 06, 2018 | 19.67 | 19.74 | 19.59 | 19.67 | 87,218 | +0.09(+0.44%) |
Mar 05, 2018 | 19.28 | 19.62 | 19.28 | 19.58 | 76,477 | +0.19(+1.00%) |
Mar 02, 2018 | 19.17 | 19.44 | 19.17 | 19.39 | 49,552 | +0.02(+0.09%) |
Mar 01, 2018 | 19.62 | 19.70 | 19.27 | 19.37 | 115,375 | -0.24(-1.25%) |
Feb 28, 2018 | 19.78 | 19.84 | 19.60 | 19.62 | 50,958 | -0.10(-0.49%) |
Feb 27, 2018 | 19.78 | 19.86 | 19.70 | 19.71 | 95,985 | -0.05(-0.23%) |
Feb 26, 2018 | 19.62 | 19.79 | 19.62 | 19.76 | 115,086 | +0.24(+1.22%) |
Feb 23, 2018 | 19.44 | 19.52 | 19.40 | 19.52 | 16,033 | +0.13(+0.65%) |
Feb 22, 2018 | 19.36 | 19.39 | 18,833 | -0.04(-0.20%) | ||
Feb 21, 2018 | 19.58 | 19.59 | 19.41 | 19.43 | 41,404 | -0.06(-0.29%) |
Feb 20, 2018 | 19.58 | 19.59 | 19.43 | 19.49 | 64,677 | -0.09(-0.44%) |
Feb 16, 2018 | 19.58 | 19.58 | 19.58 | 0 | +0.10(+0.50%) | |
Feb 15, 2018 | 19.43 | 19.48 | 19.30 | 19.48 | 131,051 | +0.16(+0.85%) |
Feb 14, 2018 | 18.96 | 19.33 | 18.96 | 19.31 | 60,059 | +0.31(+1.61%) |
Feb 13, 2018 | 19.02 | 19.01 | 81,797 | +0.05(+0.27%) | ||
Feb 12, 2018 | 18.96 | 19.04 | 18.78 | 18.96 | 113,383 | +0.14(+0.76%) |
Feb 09, 2018 | 18.87 | 18.88 | 18.30 | 18.81 | 232,026 | +0.07(+0.39%) |
Feb 08, 2018 | 19.27 | 19.29 | 18.74 | 18.74 | 91,516 | -0.47(-2.43%) |
Feb 07, 2018 | 19.21 | 19.44 | 19.21 | 19.21 | 47,215 | +0.00(+0.00%) |
Feb 06, 2018 | 18.82 | 19.25 | 18.76 | 19.21 | 162,702 | -0.04(-0.21%) |
Feb 05, 2018 | 19.72 | 19.72 | 18.88 | 19.25 | 172,982 | -0.59(-2.95%) |
Feb 02, 2018 | 20.17 | 20.17 | 19.81 | 19.83 | 168,798 | -0.30(-1.48%) |
Feb 01, 2018 | 20.12 | 20.21 | 20.07 | 20.13 | 52,401 | +0.04(+0.18%) |
Jan 31, 2018 | 20.15 | 20.26 | 20.07 | 20.09 | 122,035 | +0.01(+0.06%) |
Jan 30, 2018 | 20.21 | 20.21 | 20.04 | 20.08 | 73,296 | -0.19(-0.94%) |
Jan 29, 2018 | 20.27 | 20.38 | 20.27 | 20.27 | 87,432 | -0.11(-0.52%) |
Jan 26, 2018 | 20.19 | 20.38 | 20.19 | 20.38 | 71,903 | +0.10(+0.50%) |
Jan 25, 2018 | 20.32 | 20.38 | 20.23 | 20.28 | 73,346 | -0.06(-0.28%) |
Jan 24, 2018 | 20.32 | 20.41 | 20.30 | 20.33 | 92,401 | +0.01(+0.06%) |
Jan 23, 2018 | 20.28 | 20.34 | 20.20 | 20.32 | 50,662 | +0.08(+0.42%) |
Jan 22, 2018 | 20.00 | 20.27 | 20.00 | 20.24 | 42,644 | +0.21(+1.06%) |
Jan 19, 2018 | 19.97 | 20.06 | 19.97 | 20.03 | 56,857 | +0.11(+0.53%) |
Jan 18, 2018 | 20.00 | 20.03 | 19.92 | 19.92 | 64,886 | -0.08(-0.39%) |
Jan 17, 2018 | 19.97 | 20.05 | 19.95 | 20.00 | 74,394 | +0.04(+0.20%) |
Jan 16, 2018 | 20.14 | 20.17 | 19.93 | 19.96 | 138,309 | +0.01(+0.06%) |
Jan 12, 2018 | 19.95 | 19.95 | 19.95 | 0 | +0.16(+0.79%) | |
Jan 11, 2018 | 19.73 | 19.84 | 19.67 | 19.79 | 85,827 | +0.08(+0.40%) |
Jan 10, 2018 | 19.74 | 19.75 | 19.61 | 19.71 | 61,301 | -0.06(-0.28%) |
Jan 09, 2018 | 19.67 | 19.78 | 19.63 | 19.77 | 154,684 | +0.15(+0.74%) |
Jan 08, 2018 | 19.50 | 19.66 | 19.50 | 19.62 | 59,131 | +0.13(+0.66%) |
Jan 05, 2018 | 19.54 | 19.54 | 19.44 | 19.49 | 98,268 | +0.04(+0.20%) |
Jan 04, 2018 | 19.35 | 19.53 | 19.35 | 19.45 | 56,339 | +0.14(+0.73%) |
Jan 03, 2018 | 19.29 | 19.33 | 19.24 | 19.31 | 116,956 | +0.08(+0.41%) |
Jan 02, 2018 | 19.22 | 19.30 | 19.19 | 19.24 | 198,185 | -0.04(-0.23%) |
Dec 29, 2017 | 19.28 | 19.28 | 19.28 | 0 | +0.02(+0.12%) | |
Dec 28, 2017 | 19.20 | 19.27 | 19.20 | 19.26 | 109,300 | +0.08(+0.41%) |
Dec 27, 2017 | 19.17 | 19.22 | 19.14 | 19.18 | 90,225 | +0.02(+0.09%) |
Dec 26, 2017 | 19.21 | 19.21 | 19.11 | 19.16 | 144,302 | -0.06(-0.32%) |
Dec 22, 2017 | 19.14 | 19.23 | 19.13 | 19.22 | 76,479 | +0.06(+0.29%) |
Dec 21, 2017 | 19.16 | 19.20 | 19.12 | 19.17 | 116,679 | +0.04(+0.21%) |
Dec 20, 2017 | 19.14 | 19.16 | 19.11 | 19.13 | 105,679 | +0.02(+0.09%) |
Dec 19, 2017 | 19.18 | 19.18 | 19.11 | 19.11 | 62,984 | -0.03(-0.15%) |
Dec 18, 2017 | 19.06 | 19.17 | 19.06 | 19.14 | 92,689 | +0.19(+1.01%) |
Dec 15, 2017 | 18.89 | 19.06 | 18.87 | 18.95 | 134,737 | +0.06(+0.33%) |
Dec 14, 2017 | 18.95 | 18.98 | 18.86 | 18.89 | 137,668 | -0.09(-0.47%) |
Dec 13, 2017 | 18.90 | 18.98 | 18.90 | 18.98 | 41,446 | +0.08(+0.42%) |
Dec 12, 2017 | 18.80 | 18.91 | 18.80 | 18.90 | 161,214 | +0.09(+0.48%) |
Dec 11, 2017 | 18.73 | 18.84 | 18.73 | 18.81 | 118,110 | +0.07(+0.36%) |
Dec 08, 2017 | 18.77 | 18.90 | 18.74 | 18.74 | 111,059 | +0.00(+0.02%) |
Dec 07, 2017 | 18.75 | 18.84 | 18.73 | 18.74 | 139,240 | -0.04(-0.23%) |
Dec 06, 2017 | 18.82 | 18.85 | 18.78 | 18.78 | 593,772 | -0.04(-0.21%) |
Dec 05, 2017 | 18.86 | 18.90 | 18.82 | 18.82 | 78,030 | -0.07(-0.36%) |
Dec 04, 2017 | 18.97 | 18.99 | 18.88 | 18.89 | 110,870 | +0.06(+0.33%) |
Dec 01, 2017 | 18.82 | 18.96 | 18.82 | 18.83 | 70,782 | -0.07(-0.39%) |
Nov 30, 2017 | 18.88 | 18.94 | 18.84 | 18.90 | 803,685 | +0.05(+0.27%) |
Nov 29, 2017 | 18.78 | 18.94 | 18.77 | 18.85 | 157,478 | +0.07(+0.39%) |
Nov 28, 2017 | 18.72 | 18.79 | 18.72 | 18.78 | 228,361 | +0.06(+0.30%) |
Nov 27, 2017 | 18.79 | 18.79 | 18.70 | 18.72 | 113,583 | -0.07(-0.36%) |
Nov 24, 2017 | 18.68 | 18.79 | 18.68 | 18.79 | 48,690 | +0.14(+0.75%) |
Nov 22, 2017 | 18.69 | 18.73 | 18.61 | 18.65 | 198,956 | -0.01(-0.03%) |
Nov 21, 2017 | 18.63 | 18.71 | 18.63 | 18.65 | 55,704 | +0.06(+0.33%) |
Nov 20, 2017 | 18.50 | 18.62 | 18.50 | 18.59 | 63,626 | +0.07(+0.39%) |
Nov 17, 2017 | 18.48 | 18.52 | 18.48 | 18.52 | 74,222 | +0.06(+0.30%) |
Nov 16, 2017 | 18.39 | 18.49 | 18.37 | 18.46 | 109,683 | +0.12(+0.67%) |
Nov 15, 2017 | 18.28 | 18.39 | 18.23 | 18.34 | 103,453 | -0.06(-0.30%) |
Nov 14, 2017 | 18.52 | 18.53 | 18.36 | 18.39 | 76,055 | -0.20(-1.06%) |
Nov 13, 2017 | 18.52 | 18.61 | 18.52 | 18.59 | 93,229 | +0.05(+0.27%) |
Nov 10, 2017 | 18.50 | 18.57 | 18.50 | 18.54 | 131,945 | -0.10(-0.54%) |
Nov 09, 2017 | 18.59 | 18.66 | 18.50 | 18.64 | 257,749 | -0.07(-0.36%) |
Nov 08, 2017 | 18.70 | 18.73 | 18.61 | 18.71 | 335,126 | -0.01(-0.03%) |
Nov 07, 2017 | 18.71 | 18.76 | 18.69 | 18.71 | 225,119 | +0.00(+0.00%) |
Nov 06, 2017 | 18.61 | 18.71 | 18.61 | 18.71 | 116,424 | +0.10(+0.55%) |
Nov 03, 2017 | 18.48 | 18.62 | 18.47 | 18.61 | 99,837 | +0.11(+0.61%) |
Nov 02, 2017 | 18.46 | 18.54 | 18.42 | 18.50 | 471,252 | +0.05(+0.25%) |
Nov 01, 2017 | 18.49 | 18.53 | 18.41 | 18.45 | 63,346 | +0.05(+0.28%) |
Oct 31, 2017 | 18.40 | 18.45 | 18.39 | 18.40 | 63,490 | +0.03(+0.14%) |
Oct 30, 2017 | 18.49 | 18.49 | 18.37 | 18.37 | 70,403 | -0.09(-0.50%) |
Oct 27, 2017 | 18.44 | 18.49 | 18.41 | 18.47 | 40,061 | +0.06(+0.31%) |
Oct 26, 2017 | 18.48 | 18.48 | 18.41 | 18.41 | 42,821 | -0.02(-0.08%) |
Oct 25, 2017 | 18.48 | 18.53 | 18.35 | 18.43 | 122,051 | -0.12(-0.66%) |
Oct 24, 2017 | 18.67 | 18.69 | 18.55 | 18.55 | 86,394 | -0.05(-0.28%) |
Oct 23, 2017 | 18.72 | 18.75 | 18.60 | 18.60 | 51,217 | -0.13(-0.71%) |
Oct 20, 2017 | 18.72 | 18.74 | 18.69 | 18.73 | 42,994 | +0.06(+0.33%) |
Oct 19, 2017 | 18.55 | 18.68 | 18.55 | 18.67 | 31,876 | +0.01(+0.03%) |
Oct 18, 2017 | 18.62 | 18.69 | 18.60 | 18.67 | 65,770 | +0.04(+0.19%) |
Oct 17, 2017 | 18.55 | 18.67 | 18.55 | 18.63 | 60,996 | +0.01(+0.05%) |
Oct 16, 2017 | 18.68 | 18.70 | 18.60 | 18.62 | 72,413 | -0.01(-0.03%) |
Oct 13, 2017 | 18.48 | 18.68 | 18.48 | 18.63 | 108,671 | +0.13(+0.72%) |
Oct 12, 2017 | 18.48 | 18.56 | 18.47 | 18.49 | 106,163 | -0.05(-0.28%) |
Oct 11, 2017 | 18.57 | 18.57 | 18.50 | 18.54 | 43,942 | -0.03(-0.18%) |
Oct 10, 2017 | 18.61 | 18.61 | 18.46 | 18.58 | 93,687 | +0.04(+0.23%) |
Oct 09, 2017 | 18.50 | 18.54 | 18.44 | 18.53 | 97,398 | +0.07(+0.36%) |
Oct 06, 2017 | 18.44 | 18.52 | 18.44 | 18.47 | 56,999 | -0.04(-0.22%) |
Oct 05, 2017 | 18.46 | 18.53 | 18.45 | 18.51 | 98,677 | +0.02(+0.11%) |
Oct 04, 2017 | 18.50 | 18.51 | 18.46 | 18.49 | 90,821 | -0.03(-0.14%) |
Oct 03, 2017 | 18.47 | 18.56 | 18.47 | 18.51 | 98,993 | +0.00(+0.00%) |
Oct 02, 2017 | 18.45 | 18.52 | 18.45 | 18.51 | 48,688 | +0.04(+0.22%) |
Sep 29, 2017 | 18.33 | 18.47 | 18.31 | 18.47 | 64,539 | +0.14(+0.78%) |
Sep 28, 2017 | 18.27 | 18.37 | 18.27 | 18.33 | 66,883 | -0.01(-0.03%) |
Sep 27, 2017 | 18.26 | 18.37 | 18.25 | 18.33 | 39,044 | +0.11(+0.62%) |
Sep 26, 2017 | 18.20 | 18.26 | 18.19 | 18.22 | 43,905 | +0.02(+0.11%) |
Sep 25, 2017 | 18.14 | 18.21 | 18.14 | 18.20 | 90,218 | -0.01(-0.03%) |
Sep 22, 2017 | 18.17 | 18.21 | 18.11 | 18.21 | 78,528 | +0.05(+0.28%) |
Sep 21, 2017 | 18.20 | 18.20 | 18.15 | 18.15 | 37,825 | -0.04(-0.23%) |
Sep 20, 2017 | 18.16 | 18.23 | 18.16 | 18.20 | 40,847 | -0.02(-0.08%) |
Sep 19, 2017 | 18.14 | 18.21 | 18.13 | 18.21 | 53,196 | +0.09(+0.48%) |
Sep 18, 2017 | 18.06 | 18.18 | 18.05 | 18.12 | 71,649 | +0.07(+0.37%) |
Sep 15, 2017 | 18.06 | 18.08 | 18.03 | 18.06 | 89,425 | -0.06(-0.34%) |
Sep 14, 2017 | 17.99 | 18.13 | 17.99 | 18.12 | 63,291 | +0.04(+0.20%) |
Sep 13, 2017 | 18.06 | 18.11 | 18.03 | 18.08 | 78,045 | +0.02(+0.11%) |
Sep 12, 2017 | 18.07 | 18.12 | 18.04 | 18.06 | 88,574 | +0.05(+0.26%) |
Sep 11, 2017 | 17.92 | 18.04 | 17.92 | 18.02 | 42,862 | +0.22(+1.21%) |
Sep 08, 2017 | 17.83 | 17.92 | 17.79 | 17.80 | 45,319 | -0.06(-0.32%) |
Sep 07, 2017 | 17.87 | 17.93 | 17.83 | 17.86 | 55,831 | -0.02(-0.09%) |
Sep 06, 2017 | 17.84 | 17.89 | 17.84 | 17.87 | 51,305 | +0.03(+0.14%) |
Sep 05, 2017 | 17.94 | 17.94 | 17.79 | 17.85 | 53,272 | -0.17(-0.94%) |
Sep 01, 2017 | 17.93 | 18.02 | 17.92 | 18.02 | 49,146 | +0.09(+0.52%) |
Aug 31, 2017 | 17.79 | 17.92 | 17.79 | 17.92 | 28,522 | +0.23(+1.27%) |
Aug 30, 2017 | 17.63 | 17.70 | 17.63 | 17.70 | 112,711 | +0.08(+0.44%) |
Aug 29, 2017 | 17.50 | 17.68 | 17.49 | 17.62 | 16,754 | -0.01(-0.03%) |
Aug 28, 2017 | 17.65 | 17.65 | 17.59 | 17.63 | 39,389 | -0.03(-0.17%) |
Aug 25, 2017 | 17.62 | 17.70 | 17.61 | 17.66 | 31,708 | +0.05(+0.26%) |
Aug 24, 2017 | 17.69 | 17.69 | 17.59 | 17.61 | 46,797 | -0.01(-0.08%) |
Aug 23, 2017 | 17.54 | 17.66 | 17.54 | 17.63 | 61,441 | +0.05(+0.26%) |
Aug 22, 2017 | 17.44 | 17.62 | 17.44 | 17.58 | 46,637 | +0.18(+1.06%) |
Aug 21, 2017 | 17.38 | 17.40 | 17.34 | 17.40 | 35,516 | +0.00(+0.02%) |
Aug 18, 2017 | 17.43 | 17.43 | 17.36 | 17.39 | 61,076 | -0.06(-0.36%) |
Aug 17, 2017 | 17.66 | 17.67 | 17.45 | 17.45 | 49,501 | -0.23(-1.32%) |
Aug 16, 2017 | 17.71 | 17.71 | 17.69 | 17.69 | 39,662 | +0.02(+0.12%) |
Aug 15, 2017 | 17.74 | 17.76 | 17.67 | 17.67 | 47,122 | -0.05(-0.29%) |
Aug 14, 2017 | 17.67 | 17.76 | 17.67 | 17.72 | 38,505 | +0.13(+0.73%) |
Aug 11, 2017 | 17.35 | 17.60 | 17.35 | 17.59 | 41,988 | +0.12(+0.70%) |
Aug 10, 2017 | 17.75 | 17.75 | 17.46 | 17.47 | 118,937 | -0.37(-2.10%) |
Aug 09, 2017 | 17.83 | 17.85 | 17.74 | 17.84 | 56,981 | -0.06(-0.35%) |
Aug 08, 2017 | 17.96 | 18.00 | 17.90 | 17.90 | 81,015 | -0.07(-0.39%) |
Aug 07, 2017 | 17.94 | 17.97 | 17.91 | 17.97 | 39,406 | +0.03(+0.14%) |
Aug 04, 2017 | 17.97 | 17.98 | 17.94 | 17.95 | 37,564 | +0.05(+0.26%) |
Aug 03, 2017 | 17.98 | 17.99 | 17.90 | 17.90 | 32,353 | -0.05(-0.29%) |
Aug 02, 2017 | 18.04 | 18.04 | 17.95 | 17.95 | 37,811 | -0.05(-0.26%) |
Aug 01, 2017 | 18.02 | 18.02 | 17.99 | 18.00 | 38,363 | +0.02(+0.09%) |
Jul 31, 2017 | 17.95 | 18.01 | 17.94 | 17.98 | 38,626 | +0.03(+0.17%) |
Jul 28, 2017 | 17.91 | 17.96 | 17.89 | 17.95 | 25,647 | -0.03(-0.14%) |
Jul 27, 2017 | 18.04 | 18.06 | 17.89 | 17.98 | 57,580 | -0.07(-0.37%) |
Jul 26, 2017 | 18.07 | 18.08 | 18.03 | 18.05 | 38,656 | +0.00(+0.00%) |
Jul 25, 2017 | 18.00 | 18.08 | 18.00 | 18.05 | 65,799 | +0.07(+0.37%) |
Jul 24, 2017 | 18.00 | 18.02 | 17.98 | 17.98 | 55,382 | -0.03(-0.14%) |
Jul 21, 2017 | 18.04 | 18.08 | 18.00 | 18.01 | 53,932 | -0.07(-0.37%) |
Jul 20, 2017 | 18.15 | 18.15 | 18.04 | 18.07 | 49,915 | -0.05(-0.25%) |
Jul 19, 2017 | 18.03 | 18.12 | 18.02 | 18.12 | 90,253 | +0.15(+0.86%) |
Jul 18, 2017 | 17.91 | 18.02 | 17.91 | 17.96 | 79,008 | +0.05(+0.26%) |
Jul 17, 2017 | 17.95 | 18.01 | 17.90 | 17.92 | 52,173 | -0.01(-0.03%) |
Jul 14, 2017 | 17.90 | 17.95 | 17.84 | 17.92 | 40,900 | +0.06(+0.32%) |
Jul 13, 2017 | 17.87 | 17.92 | 17.87 | 17.87 | 35,996 | +0.05(+0.29%) |
Jul 12, 2017 | 17.82 | 17.85 | 17.82 | 17.82 | 23,924 | +0.09(+0.49%) |
Jul 11, 2017 | 17.76 | 17.76 | 17.70 | 17.73 | 58,147 | +0.01(+0.03%) |
Jul 10, 2017 | 17.66 | 17.79 | 17.66 | 17.72 | 42,068 | +0.02(+0.09%) |
Jul 07, 2017 | 17.65 | 17.74 | 17.65 | 17.71 | 54,146 | +0.07(+0.41%) |
Jul 06, 2017 | 17.67 | 17.69 | 17.63 | 17.64 | 125,749 | -0.08(-0.46%) |
Jul 05, 2017 | 17.71 | 17.76 | 17.68 | 17.72 | 134,989 | +0.05(+0.29%) |
Jul 03, 2017 | 17.63 | 17.75 | 17.63 | 17.67 | 16,118 | +0.05(+0.29%) |
Jun 30, 2017 | 17.64 | 17.68 | 17.62 | 17.62 | 145,818 | +0.03(+0.15%) |
Jun 29, 2017 | 17.73 | 17.76 | 17.51 | 17.59 | 139,849 | -0.11(-0.64%) |
Jun 28, 2017 | 17.61 | 17.75 | 17.59 | 17.70 | 58,830 | +0.17(+0.96%) |
Jun 27, 2017 | 17.58 | 17.63 | 17.53 | 17.53 | 62,398 | -0.09(-0.49%) |
Jun 26, 2017 | 17.61 | 17.64 | 17.61 | 17.62 | 52,346 | +0.12(+0.67%) |
Jun 23, 2017 | 17.48 | 17.54 | 17.48 | 17.50 | 31,700 | -0.02(-0.09%) |
Jun 22, 2017 | 17.54 | 17.56 | 17.47 | 17.52 | 40,937 | -0.01(-0.06%) |
Jun 21, 2017 | 17.49 | 17.57 | 17.49 | 17.53 | 48,977 | +0.04(+0.21%) |
Jun 20, 2017 | 17.57 | 17.59 | 17.49 | 17.49 | 110,792 | -0.10(-0.55%) |
Jun 19, 2017 | 17.51 | 17.63 | 17.37 | 17.59 | 80,244 | +0.18(+1.06%) |
Jun 16, 2017 | 17.37 | 17.43 | 17.33 | 17.41 | 48,633 | +0.00(+0.00%) |
Jun 15, 2017 | 17.42 | 17.45 | 17.37 | 17.41 | 43,868 | -0.13(-0.76%) |
Jun 14, 2017 | 17.57 | 17.57 | 17.51 | 17.54 | 46,752 | +0.02(+0.12%) |
Jun 13, 2017 | 17.45 | 17.55 | 17.45 | 17.52 | 87,796 | +0.09(+0.53%) |
Jun 12, 2017 | 17.35 | 17.47 | 17.35 | 17.43 | 27,794 | -0.03(-0.15%) |
Jun 09, 2017 | 17.56 | 17.56 | 17.38 | 17.45 | 48,238 | -0.07(-0.41%) |
Jun 08, 2017 | 17.52 | 17.57 | 17.52 | 17.52 | 54,310 | -0.03(-0.18%) |
Jun 07, 2017 | 17.52 | 17.57 | 17.52 | 17.55 | 36,548 | -0.03(-0.15%) |
Jun 06, 2017 | 17.54 | 17.62 | 17.54 | 17.58 | 36,292 | -0.03(-0.17%) |
Jun 05, 2017 | 17.58 | 17.66 | 17.56 | 17.61 | 26,603 | +0.01(+0.06%) |
Jun 02, 2017 | 17.55 | 17.62 | 17.54 | 17.60 | 55,314 | +0.04(+0.20%) |
Jun 01, 2017 | 17.52 | 17.56 | 17.43 | 17.56 | 107,559 | +0.18(+1.03%) |
May 31, 2017 | 17.41 | 17.43 | 17.34 | 17.39 | 49,369 | -0.05(-0.29%) |
May 30, 2017 | 17.42 | 17.46 | 17.39 | 17.44 | 31,101 | -0.01(-0.06%) |
May 26, 2017 | 17.35 | 17.45 | 17.35 | 17.45 | 88,799 | -0.01(-0.06%) |
May 25, 2017 | 17.47 | 17.54 | 17.41 | 17.46 | 152,952 | -0.01(-0.03%) |
May 24, 2017 | 17.43 | 17.48 | 17.41 | 17.46 | 109,221 | +0.01(+0.03%) |
May 23, 2017 | 17.46 | 17.47 | 17.38 | 17.46 | 71,518 | +0.04(+0.21%) |
May 22, 2017 | 17.33 | 17.43 | 17.33 | 17.42 | 33,746 | +0.12(+0.71%) |
May 19, 2017 | 17.18 | 17.36 | 17.18 | 17.30 | 63,180 | +0.09(+0.51%) |
May 18, 2017 | 17.22 | 17.24 | 17.15 | 17.21 | 44,197 | +0.03(+0.15%) |
May 17, 2017 | 17.39 | 17.41 | 17.18 | 17.18 | 49,708 | -0.34(-1.96%) |
May 16, 2017 | 17.56 | 17.56 | 17.46 | 17.53 | 42,091 | +0.01(+0.03%) |
May 15, 2017 | 17.45 | 17.56 | 17.45 | 17.52 | 26,849 | +0.06(+0.32%) |
May 12, 2017 | 17.50 | 17.52 | 17.44 | 17.47 | 39,324 | -0.08(-0.47%) |
May 11, 2017 | 17.64 | 17.64 | 17.51 | 17.55 | 42,885 | -0.06(-0.35%) |
May 10, 2017 | 17.52 | 17.67 | 17.52 | 17.61 | 17,853 | +0.05(+0.26%) |
May 09, 2017 | 17.63 | 17.65 | 17.53 | 17.56 | 28,681 | -0.06(-0.32%) |
May 08, 2017 | 17.60 | 17.66 | 17.57 | 17.62 | 36,495 | +0.05(+0.26%) |
May 05, 2017 | 17.57 | 17.59 | 17.52 | 17.57 | 86,363 | +0.07(+0.41%) |
May 04, 2017 | 17.57 | 17.58 | 17.50 | 17.50 | 60,563 | -0.03(-0.18%) |
May 03, 2017 | 17.56 | 17.57 | 17.51 | 17.53 | 26,069 | -0.02(-0.09%) |
May 02, 2017 | 17.51 | 17.56 | 17.51 | 17.55 | 11,348 | +0.01(+0.06%) |