Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.76 | 17.76 | 17.69 | 17.70 | 1,500 | -0.19(-1.06%) |
May 30, 2018 | 17.89 | 17.89 | 17.80 | 17.89 | 1,190 | +0.04(+0.22%) |
May 29, 2018 | 17.85 | 17.90 | 17.82 | 17.85 | 3,813 | +0.04(+0.22%) |
May 28, 2018 | 17.91 | 18.02 | 17.72 | 17.81 | 3,879 | -0.20(-1.11%) |
May 25, 2018 | 18.00 | 18.20 | 18.00 | 18.01 | 2,700 | -0.01(-0.06%) |
May 24, 2018 | 18.04 | 18.20 | 18.00 | 18.02 | 4,650 | -0.03(-0.17%) |
May 23, 2018 | 18.00 | 18.20 | 18.00 | 18.05 | 6,200 | +0.05(+0.28%) |
May 22, 2018 | 17.91 | 18.01 | 17.91 | 18.00 | 6,000 | +0.00(+0.00%) |
May 18, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.07(+0.39%) | |
May 17, 2018 | 17.61 | 17.95 | 17.45 | 17.93 | 9,962 | +0.23(+1.30%) |
May 16, 2018 | 17.84 | 17.84 | 17.70 | 17.70 | 4,966 | -0.15(-0.84%) |
May 15, 2018 | 17.84 | 17.85 | 17.67 | 17.85 | 1,500 | +0.16(+0.90%) |
May 14, 2018 | 17.68 | 17.79 | 17.68 | 17.69 | 3,400 | +0.01(+0.06%) |
May 11, 2018 | 17.71 | 17.76 | 17.62 | 17.68 | 2,861 | -0.02(-0.11%) |
May 10, 2018 | 17.66 | 17.70 | 17.64 | 17.70 | 6,675 | -0.22(-1.23%) |
May 09, 2018 | 17.65 | 17.92 | 17.65 | 17.92 | 2,475 | +0.30(+1.70%) |
May 08, 2018 | 17.67 | 17.80 | 17.61 | 17.62 | 21,620 | -0.03(-0.17%) |
May 07, 2018 | 17.63 | 17.65 | 17.53 | 17.65 | 5,800 | +0.13(+0.74%) |
May 04, 2018 | 17.50 | 17.67 | 17.25 | 17.52 | 14,338 | -0.13(-0.74%) |
May 03, 2018 | 17.68 | 17.72 | 17.29 | 17.65 | 2,680 | +0.16(+0.91%) |
May 02, 2018 | 17.02 | 17.54 | 17.01 | 17.49 | 13,262 | +0.45(+2.64%) |
May 01, 2018 | 16.60 | 17.05 | 16.60 | 17.04 | 6,057 | +0.38(+2.28%) |
Apr 30, 2018 | 16.72 | 16.79 | 16.63 | 16.66 | 7,582 | -0.10(-0.60%) |
Apr 27, 2018 | 16.62 | 16.91 | 16.62 | 16.76 | 2,700 | +0.14(+0.84%) |
Apr 26, 2018 | 16.65 | 16.78 | 16.62 | 16.62 | 7,800 | -0.25(-1.48%) |
Apr 25, 2018 | 16.64 | 16.87 | 16.64 | 16.87 | 576 | -0.03(-0.18%) |
Apr 24, 2018 | 16.70 | 16.93 | 16.63 | 16.90 | 7,860 | +0.20(+1.20%) |
Apr 23, 2018 | 16.61 | 16.70 | 16.61 | 16.70 | 1,700 | +0.00(+0.00%) |
Apr 20, 2018 | 16.85 | 16.85 | 16.57 | 16.70 | 8,766 | -0.16(-0.95%) |
Apr 19, 2018 | 16.89 | 16.99 | 16.75 | 16.86 | 5,000 | -0.11(-0.65%) |
Apr 18, 2018 | 16.75 | 16.97 | 16.75 | 16.97 | 5,553 | +0.16(+0.98%) |
Apr 17, 2018 | 16.95 | 17.06 | 16.76 | 16.80 | 16,550 | +0.02(+0.09%) |
Apr 16, 2018 | 16.81 | 17.02 | 16.35 | 16.79 | 13,947 | -0.26(-1.52%) |
Apr 13, 2018 | 16.80 | 17.05 | 16.69 | 17.05 | 2,310 | +0.25(+1.49%) |
Apr 12, 2018 | 17.11 | 17.11 | 16.80 | 16.80 | 7,600 | -0.43(-2.50%) |
Apr 11, 2018 | 17.20 | 17.24 | 17.10 | 17.23 | 1,700 | +0.09(+0.53%) |
Apr 10, 2018 | 17.25 | 17.25 | 17.10 | 17.14 | 3,300 | +0.05(+0.29%) |
Apr 09, 2018 | 17.28 | 17.28 | 16.93 | 17.09 | 3,609 | +0.17(+1.00%) |
Apr 06, 2018 | 17.00 | 17.00 | 16.82 | 16.92 | 8,738 | -0.08(-0.47%) |
Apr 05, 2018 | 17.38 | 17.38 | 16.97 | 17.00 | 4,900 | +0.10(+0.59%) |
Apr 04, 2018 | 17.00 | 17.14 | 16.86 | 16.90 | 15,200 | -0.24(-1.40%) |
Apr 03, 2018 | 16.61 | 17.14 | 16.35 | 17.14 | 10,450 | +0.64(+3.88%) |
Apr 02, 2018 | 17.28 | 17.28 | 16.46 | 16.50 | 24,100 | -0.78(-4.51%) |
Mar 29, 2018 | 17.28 | 17.28 | 17.28 | 0 | -0.32(-1.82%) | |
Mar 28, 2018 | 17.61 | 17.61 | 17.60 | 17.60 | 1,994 | -0.19(-1.07%) |
Mar 27, 2018 | 17.82 | 17.82 | 17.56 | 17.79 | 11,646 | +0.19(+1.08%) |
Mar 26, 2018 | 17.85 | 17.85 | 17.60 | 17.60 | 5,884 | -0.17(-0.96%) |
Mar 23, 2018 | 17.60 | 17.82 | 17.60 | 17.77 | 4,500 | +0.12(+0.68%) |
Mar 22, 2018 | 17.57 | 17.65 | 17.50 | 17.65 | 2,100 | -0.09(-0.51%) |
Mar 21, 2018 | 17.66 | 17.74 | 17.50 | 17.74 | 1,600 | +0.05(+0.28%) |
Mar 20, 2018 | 17.50 | 17.70 | 17.50 | 17.69 | 8,601 | +0.20(+1.14%) |
Mar 19, 2018 | 17.49 | 17.50 | 17.48 | 17.49 | 2,900 | +0.17(+0.98%) |
Mar 16, 2018 | 17.07 | 17.32 | 17.07 | 17.32 | 2,280 | +0.29(+1.70%) |
Mar 15, 2018 | 17.52 | 17.58 | 17.03 | 17.03 | 2,150 | -0.38(-2.18%) |
Mar 14, 2018 | 17.55 | 17.60 | 17.31 | 17.41 | 29,453 | +0.26(+1.52%) |
Mar 13, 2018 | 17.15 | 17.30 | 17.15 | 17.15 | 4,593 | -0.02(-0.12%) |
Mar 12, 2018 | 17.20 | 17.30 | 17.17 | 17.17 | 5,900 | -0.08(-0.46%) |
Mar 09, 2018 | 17.15 | 17.30 | 17.15 | 17.25 | 11,349 | +0.03(+0.17%) |
Mar 08, 2018 | 17.20 | 17.22 | 16.95 | 17.22 | 2,817 | +0.27(+1.59%) |
Mar 07, 2018 | 16.95 | 17.16 | 16.95 | 16.95 | 1,800 | +0.00(+0.00%) |
Mar 06, 2018 | 17.15 | 17.26 | 16.95 | 16.95 | 2,127 | -0.08(-0.47%) |
Mar 05, 2018 | 16.93 | 17.05 | 16.93 | 17.03 | 4,514 | +0.12(+0.71%) |
Mar 02, 2018 | 17.00 | 17.09 | 16.83 | 16.91 | 2,549 | -0.07(-0.41%) |
Mar 01, 2018 | 16.95 | 17.10 | 16.95 | 16.98 | 7,460 | +0.03(+0.18%) |
Feb 28, 2018 | 17.05 | 17.06 | 16.95 | 16.95 | 3,097 | -0.05(-0.29%) |
Feb 27, 2018 | 17.23 | 17.27 | 17.00 | 17.00 | 6,400 | -0.24(-1.39%) |
Feb 26, 2018 | 17.00 | 17.25 | 17.00 | 17.24 | 3,960 | +0.14(+0.82%) |
Feb 23, 2018 | 17.16 | 17.25 | 17.10 | 17.10 | 3,044 | -0.20(-1.16%) |
Feb 22, 2018 | 17.13 | 17.30 | 17.10 | 17.30 | 4,129 | +0.19(+1.11%) |
Feb 21, 2018 | 17.27 | 17.29 | 17.11 | 17.11 | 3,700 | +0.00(+0.00%) |
Feb 20, 2018 | 17.06 | 17.20 | 17.06 | 17.11 | 8,922 | -0.18(-1.04%) |
Feb 16, 2018 | 17.29 | 17.29 | 17.29 | 0 | +0.03(+0.17%) | |
Feb 15, 2018 | 17.38 | 17.38 | 17.15 | 17.26 | 5,671 | -0.04(-0.23%) |
Feb 14, 2018 | 17.34 | 17.35 | 17.15 | 17.30 | 9,519 | -0.01(-0.06%) |
Feb 13, 2018 | 17.30 | 17.31 | 17.22 | 17.31 | 1,803 | +0.01(+0.06%) |
Feb 12, 2018 | 17.15 | 17.30 | 17.15 | 17.30 | 2,300 | +0.30(+1.76%) |
Feb 09, 2018 | 17.26 | 17.28 | 16.84 | 17.00 | 9,367 | -0.15(-0.87%) |
Feb 08, 2018 | 17.29 | 17.29 | 17.05 | 17.15 | 5,995 | -0.15(-0.87%) |
Feb 07, 2018 | 17.06 | 17.30 | 17.06 | 17.30 | 4,577 | +0.24(+1.41%) |
Feb 06, 2018 | 17.37 | 17.37 | 16.72 | 17.06 | 13,775 | -0.22(-1.27%) |
Feb 05, 2018 | 17.40 | 17.28 | 17.28 | 5,564 | -0.12(-0.69%) | |
Feb 02, 2018 | 17.60 | 17.60 | 17.40 | 17.40 | 12,500 | -0.20(-1.14%) |
Feb 01, 2018 | 17.88 | 17.88 | 17.62 | 17.60 | 4,333 | -0.02(-0.11%) |
Jan 31, 2018 | 17.61 | 17.75 | 17.61 | 17.62 | 5,500 | -0.07(-0.40%) |
Jan 30, 2018 | 17.61 | 17.88 | 17.60 | 17.69 | 6,932 | +0.16(+0.91%) |
Jan 29, 2018 | 17.60 | 17.73 | 17.52 | 17.53 | 6,900 | -0.31(-1.74%) |
Jan 26, 2018 | 17.62 | 17.84 | 17.59 | 17.84 | 5,750 | +0.13(+0.73%) |
Jan 25, 2018 | 17.95 | 17.95 | 17.71 | 17.71 | 4,726 | -0.29(-1.61%) |
Jan 24, 2018 | 18.04 | 18.30 | 17.85 | 18.00 | 8,780 | +0.30(+1.69%) |
Jan 23, 2018 | 17.60 | 18.23 | 17.58 | 17.70 | 19,275 | +0.06(+0.34%) |
Jan 22, 2018 | 18.35 | 18.41 | 17.64 | 17.64 | 7,060 | -0.71(-3.87%) |
Jan 19, 2018 | 18.33 | 18.44 | 18.01 | 18.35 | 8,261 | +0.02(+0.11%) |
Jan 18, 2018 | 18.35 | 18.50 | 18.32 | 18.33 | 7,224 | +0.06(+0.33%) |
Jan 17, 2018 | 18.35 | 18.49 | 18.27 | 18.27 | 3,952 | -0.08(-0.44%) |
Jan 16, 2018 | 18.39 | 18.40 | 18.33 | 18.35 | 7,357 | +0.00(+0.00%) |
Jan 15, 2018 | 18.35 | 18.50 | 18.34 | 18.35 | 10,706 | +0.12(+0.66%) |
Jan 12, 2018 | 18.23 | 18.49 | 18.23 | 18.23 | 2,100 | -0.22(-1.19%) |
Jan 11, 2018 | 18.22 | 18.45 | 18.22 | 18.45 | 3,600 | +0.05(+0.27%) |
Jan 10, 2018 | 18.21 | 18.40 | 18.17 | 18.40 | 5,917 | +0.20(+1.10%) |
Jan 09, 2018 | 18.17 | 18.37 | 18.17 | 18.20 | 2,700 | +0.07(+0.39%) |
Jan 08, 2018 | 17.93 | 18.21 | 17.93 | 18.13 | 3,400 | +0.56(+3.19%) |
Jan 05, 2018 | 18.14 | 18.49 | 17.55 | 17.57 | 25,932 | -0.50(-2.79%) |
Jan 04, 2018 | 18.25 | 18.34 | 18.05 | 18.07 | 3,737 | +0.00(+0.03%) |
Jan 03, 2018 | 18.25 | 18.25 | 18.07 | 18.07 | 925 | -0.11(-0.61%) |
Jan 02, 2018 | 18.36 | 18.38 | 18.14 | 18.18 | 3,700 | -0.21(-1.14%) |
Dec 29, 2017 | 18.39 | 18.39 | 18.39 | 0 | -0.39(-2.08%) | |
Dec 28, 2017 | 18.69 | 18.78 | 18.62 | 18.78 | 2,032 | +0.08(+0.43%) |
Dec 27, 2017 | 18.60 | 18.70 | 18.60 | 18.70 | 8,962 | +0.10(+0.54%) |
Dec 22, 2017 | 18.68 | 18.72 | 18.60 | 18.60 | 4,966 | -0.28(-1.48%) |
Dec 21, 2017 | 18.75 | 18.90 | 18.75 | 18.88 | 7,038 | +0.73(+4.02%) |
Dec 20, 2017 | 18.44 | 18.50 | 18.15 | 18.15 | 2,700 | -0.47(-2.52%) |
Dec 19, 2017 | 18.72 | 18.72 | 17.81 | 18.62 | 4,430 | +0.61(+3.39%) |
Dec 18, 2017 | 18.00 | 18.01 | 17.81 | 18.01 | 4,820 | +0.01(+0.06%) |
Dec 15, 2017 | 18.25 | 18.25 | 17.96 | 18.00 | 6,775 | -0.25(-1.37%) |
Dec 14, 2017 | 18.30 | 18.30 | 18.25 | 18.25 | 1,159 | -0.25(-1.35%) |
Dec 13, 2017 | 18.50 | 18.50 | 18.50 | 18.50 | 623 | +0.05(+0.27%) |
Dec 12, 2017 | 18.40 | 18.50 | 18.40 | 18.45 | 1,451 | +0.14(+0.76%) |
Dec 11, 2017 | 18.24 | 18.39 | 18.24 | 18.31 | 4,025 | +0.12(+0.66%) |
Dec 08, 2017 | 18.00 | 18.40 | 18.00 | 18.19 | 8,363 | +0.20(+1.11%) |
Dec 07, 2017 | 17.70 | 17.99 | 17.70 | 17.99 | 8,154 | +0.25(+1.41%) |
Dec 06, 2017 | 17.79 | 17.79 | 17.51 | 17.74 | 5,422 | -0.05(-0.28%) |
Dec 05, 2017 | 17.73 | 17.80 | 17.72 | 17.79 | 3,100 | +0.00(+0.00%) |
Dec 04, 2017 | 17.60 | 17.79 | 17.52 | 17.79 | 3,583 | -0.01(-0.06%) |
Dec 01, 2017 | 17.44 | 17.89 | 17.40 | 17.80 | 2,977 | +0.39(+2.24%) |
Nov 30, 2017 | 17.49 | 17.50 | 17.40 | 17.41 | 4,219 | -0.08(-0.46%) |
Nov 29, 2017 | 17.40 | 17.79 | 17.33 | 17.49 | 28,950 | +0.05(+0.29%) |
Nov 28, 2017 | 17.50 | 17.77 | 17.44 | 17.44 | 5,539 | +0.09(+0.52%) |
Nov 27, 2017 | 17.41 | 17.53 | 17.31 | 17.35 | 4,178 | -0.06(-0.34%) |
Nov 24, 2017 | 17.42 | 17.62 | 17.41 | 17.41 | 54,940 | -0.09(-0.51%) |
Nov 23, 2017 | 17.47 | 17.52 | 17.34 | 17.50 | 5,000 | -0.01(-0.06%) |
Nov 22, 2017 | 17.24 | 17.51 | 17.16 | 17.51 | 35,300 | +0.21(+1.21%) |
Nov 21, 2017 | 17.31 | 17.40 | 17.30 | 17.30 | 9,925 | -0.05(-0.29%) |
Nov 20, 2017 | 17.49 | 17.50 | 17.32 | 17.35 | 2,219 | -0.05(-0.29%) |
Nov 17, 2017 | 17.40 | 17.50 | 17.30 | 17.40 | 3,500 | +0.07(+0.40%) |
Nov 16, 2017 | 17.18 | 17.34 | 17.18 | 17.33 | 3,200 | +0.11(+0.64%) |
Nov 15, 2017 | 17.59 | 17.75 | 17.16 | 17.22 | 6,000 | -0.54(-3.04%) |
Nov 14, 2017 | 17.81 | 17.81 | 17.76 | 17.76 | 3,850 | +0.21(+1.20%) |
Nov 13, 2017 | 17.26 | 17.65 | 17.26 | 17.55 | 4,125 | -0.04(-0.23%) |
Nov 10, 2017 | 17.51 | 17.81 | 17.50 | 17.59 | 7,200 | +0.06(+0.34%) |
Nov 09, 2017 | 17.40 | 17.53 | 17.20 | 17.53 | 12,028 | +0.17(+0.98%) |
Nov 08, 2017 | 17.81 | 17.93 | 17.36 | 17.36 | 13,941 | -0.81(-4.46%) |
Nov 07, 2017 | 17.85 | 18.17 | 17.85 | 18.17 | 6,885 | +0.46(+2.60%) |
Nov 06, 2017 | 17.91 | 17.95 | 17.68 | 17.71 | 4,425 | -0.11(-0.62%) |
Nov 03, 2017 | 17.74 | 18.00 | 17.71 | 17.82 | 750 | +0.01(+0.06%) |
Nov 02, 2017 | 17.74 | 17.91 | 17.61 | 17.81 | 6,800 | +0.11(+0.62%) |
Nov 01, 2017 | 17.70 | 17.75 | 17.65 | 17.70 | 15,700 | +0.05(+0.28%) |
Oct 31, 2017 | 17.50 | 17.69 | 17.50 | 17.65 | 1,600 | -0.18(-1.01%) |
Oct 30, 2017 | 17.68 | 17.92 | 17.68 | 17.83 | 2,374 | +0.11(+0.62%) |
Oct 27, 2017 | 17.80 | 17.89 | 17.72 | 17.72 | 1,552 | -0.20(-1.12%) |
Oct 26, 2017 | 17.92 | 17.92 | 17.92 | 17.92 | 100 | +0.20(+1.13%) |
Oct 25, 2017 | 17.63 | 17.90 | 17.63 | 17.72 | 1,300 | -0.01(-0.06%) |
Oct 24, 2017 | 17.54 | 17.73 | 17.50 | 17.73 | 2,124 | +0.23(+1.31%) |
Oct 23, 2017 | 17.52 | 17.72 | 17.50 | 17.50 | 1,806 | -0.39(-2.18%) |
Oct 20, 2017 | 17.80 | 18.07 | 17.73 | 17.89 | 3,500 | +0.02(+0.11%) |
Oct 19, 2017 | 17.75 | 18.04 | 17.75 | 17.87 | 3,600 | +0.03(+0.17%) |
Oct 18, 2017 | 17.90 | 17.90 | 17.80 | 17.84 | 2,467 | -0.02(-0.11%) |
Oct 17, 2017 | 17.98 | 17.98 | 17.86 | 17.86 | 1,543 | -0.12(-0.67%) |
Oct 16, 2017 | 17.99 | 18.00 | 17.98 | 17.98 | 2,876 | +0.19(+1.07%) |
Oct 13, 2017 | 17.60 | 17.88 | 17.60 | 17.79 | 2,625 | -0.01(-0.06%) |
Oct 12, 2017 | 17.56 | 17.80 | 17.55 | 17.80 | 9,544 | +0.25(+1.42%) |
Oct 11, 2017 | 17.50 | 17.65 | 17.50 | 17.55 | 4,840 | +0.02(+0.11%) |
Oct 10, 2017 | 17.86 | 17.86 | 17.53 | 17.53 | 4,010 | -0.37(-2.07%) |
Oct 06, 2017 | 17.65 | 17.98 | 17.65 | 17.90 | 8,305 | +0.65(+3.77%) |
Oct 05, 2017 | 17.25 | 17.33 | 17.25 | 17.25 | 5,900 | -0.04(-0.23%) |
Oct 04, 2017 | 17.35 | 17.35 | 17.25 | 17.29 | 5,475 | -0.06(-0.35%) |
Oct 03, 2017 | 17.31 | 17.47 | 17.30 | 17.35 | 4,600 | -0.05(-0.29%) |
Oct 02, 2017 | 17.35 | 17.50 | 17.35 | 17.40 | 1,336 | +0.06(+0.35%) |
Sep 29, 2017 | 17.31 | 17.46 | 17.30 | 17.34 | 3,036 | +0.07(+0.41%) |
Sep 28, 2017 | 17.51 | 17.60 | 17.35 | 17.27 | 6,007 | -0.32(-1.82%) |
Sep 27, 2017 | 17.50 | 17.59 | 17.50 | 17.59 | 5,086 | +0.05(+0.29%) |
Sep 26, 2017 | 17.51 | 17.68 | 17.50 | 17.54 | 4,158 | -0.01(-0.06%) |
Sep 25, 2017 | 17.59 | 17.67 | 17.51 | 17.55 | 3,004 | -0.06(-0.34%) |
Sep 22, 2017 | 17.56 | 17.61 | 17.56 | 17.61 | 1,107 | -0.09(-0.51%) |
Sep 21, 2017 | 17.72 | 17.81 | 17.70 | 17.70 | 1,717 | -0.02(-0.11%) |
Sep 20, 2017 | 17.97 | 17.97 | 17.72 | 17.72 | 2,525 | -0.28(-1.56%) |
Sep 19, 2017 | 17.56 | 18.00 | 17.56 | 18.00 | 3,000 | +0.45(+2.56%) |
Sep 18, 2017 | 17.55 | 17.55 | 17.55 | 17.55 | 204 | -0.04(-0.23%) |
Sep 15, 2017 | 17.59 | 17.59 | 17.59 | 17.59 | 550 | +0.00(+0.00%) |
Sep 14, 2017 | 17.59 | 17.72 | 17.59 | 17.59 | 2,492 | -0.01(-0.06%) |
Sep 13, 2017 | 17.60 | 17.60 | 17.60 | 17.60 | 288 | +0.01(+0.06%) |
Sep 12, 2017 | 17.40 | 17.59 | 17.40 | 17.59 | 2,473 | +0.38(+2.21%) |
Sep 11, 2017 | 17.21 | 17.22 | 17.20 | 17.21 | 4,150 | -0.01(-0.06%) |
Sep 08, 2017 | 17.25 | 17.25 | 17.20 | 17.22 | 1,063 | +0.01(+0.06%) |
Sep 07, 2017 | 17.25 | 17.30 | 17.21 | 17.21 | 819 | +0.00(+0.00%) |
Sep 06, 2017 | 17.16 | 17.28 | 17.16 | 17.21 | 417 | +0.05(+0.29%) |
Sep 05, 2017 | 17.39 | 17.39 | 17.15 | 17.16 | 2,684 | +0.01(+0.06%) |
Sep 01, 2017 | 17.13 | 17.15 | 17.12 | 17.15 | 2,075 | +0.01(+0.06%) |
Aug 31, 2017 | 17.20 | 17.20 | 17.14 | 17.14 | 1,327 | +0.06(+0.35%) |
Aug 30, 2017 | 17.06 | 17.27 | 17.06 | 17.08 | 2,171 | -0.03(-0.18%) |
Aug 29, 2017 | 17.24 | 17.24 | 17.11 | 17.11 | 2,030 | +0.01(+0.06%) |
Aug 28, 2017 | 17.25 | 17.25 | 17.10 | 17.10 | 739 | -0.16(-0.93%) |
Aug 25, 2017 | 17.29 | 17.37 | 17.25 | 17.26 | 2,550 | +0.00(+0.00%) |
Aug 24, 2017 | 17.36 | 17.39 | 17.26 | 17.26 | 4,307 | -0.18(-1.03%) |
Aug 23, 2017 | 17.50 | 17.51 | 17.31 | 17.44 | 5,082 | -0.25(-1.41%) |
Aug 22, 2017 | 17.70 | 17.70 | 17.67 | 17.69 | 1,451 | -0.06(-0.34%) |
Aug 21, 2017 | 17.75 | 17.75 | 17.58 | 17.75 | 3,455 | +0.00(+0.00%) |
Aug 17, 2017 | 17.75 | 17.75 | 17.75 | 0 | -0.12(-0.67%) | |
Aug 16, 2017 | 17.87 | 17.87 | 17.87 | 17.87 | 296 | +0.12(+0.68%) |
Aug 15, 2017 | 17.93 | 17.93 | 17.75 | 17.75 | 775 | -0.18(-1.00%) |
Aug 14, 2017 | 17.85 | 17.93 | 17.85 | 17.93 | 1,889 | +0.08(+0.45%) |
Aug 11, 2017 | 17.76 | 17.85 | 17.76 | 17.85 | 1,201 | +0.14(+0.79%) |
Aug 10, 2017 | 17.78 | 17.78 | 17.71 | 17.71 | 4,577 | -0.03(-0.17%) |
Aug 09, 2017 | 18.02 | 18.02 | 17.74 | 17.74 | 4,720 | -0.28(-1.55%) |
Aug 08, 2017 | 18.17 | 18.19 | 17.89 | 18.02 | 2,979 | +0.02(+0.11%) |
Aug 04, 2017 | 18.28 | 18.28 | 17.75 | 18.00 | 5,947 | -0.45(-2.44%) |
Aug 03, 2017 | 18.40 | 18.48 | 18.40 | 18.45 | 2,200 | +0.13(+0.71%) |
Aug 02, 2017 | 18.57 | 18.57 | 18.32 | 18.32 | 3,835 | -0.38(-2.03%) |
Aug 01, 2017 | 18.70 | 18.70 | 18.66 | 18.70 | 3,401 | -0.01(-0.05%) |
Jul 31, 2017 | 18.91 | 18.91 | 18.61 | 18.71 | 1,813 | +0.06(+0.32%) |
Jul 28, 2017 | 18.85 | 18.85 | 18.65 | 18.65 | 3,243 | -0.21(-1.11%) |
Jul 27, 2017 | 18.86 | 18.86 | 18.85 | 18.86 | 1,800 | +0.00(+0.00%) |
Jul 26, 2017 | 18.82 | 18.90 | 18.82 | 18.86 | 1,885 | +0.00(+0.00%) |
Jul 25, 2017 | 18.80 | 18.99 | 18.80 | 18.86 | 1,698 | -0.14(-0.74%) |
Jul 24, 2017 | 18.55 | 19.00 | 18.55 | 19.00 | 9,910 | +0.50(+2.70%) |
Jul 21, 2017 | 18.24 | 18.50 | 18.20 | 18.50 | 4,308 | +0.36(+1.98%) |
Jul 20, 2017 | 18.00 | 18.14 | 18.00 | 18.14 | 1,972 | +0.14(+0.78%) |
Jul 19, 2017 | 18.00 | 18.01 | 18.00 | 18.00 | 11,673 | +0.20(+1.12%) |
Jul 18, 2017 | 17.80 | 17.82 | 17.80 | 17.80 | 4,107 | -0.11(-0.61%) |
Jul 17, 2017 | 17.70 | 17.91 | 17.70 | 17.91 | 8,510 | +0.16(+0.90%) |
Jul 14, 2017 | 17.75 | 17.76 | 17.75 | 17.75 | 1,600 | +0.02(+0.11%) |
Jul 13, 2017 | 17.90 | 17.98 | 17.73 | 17.73 | 4,637 | -0.22(-1.23%) |
Jul 12, 2017 | 17.81 | 17.95 | 17.81 | 17.95 | 812 | +0.10(+0.56%) |
Jul 11, 2017 | 17.71 | 17.91 | 17.70 | 17.85 | 7,723 | +0.04(+0.22%) |
Jul 10, 2017 | 17.71 | 17.88 | 17.71 | 17.81 | 2,108 | +0.10(+0.56%) |
Jul 07, 2017 | 17.60 | 17.73 | 17.60 | 17.71 | 2,868 | +0.16(+0.91%) |
Jul 06, 2017 | 17.60 | 17.63 | 17.55 | 17.55 | 2,535 | -0.02(-0.11%) |
Jul 05, 2017 | 17.44 | 17.59 | 17.44 | 17.57 | 873 | +0.13(+0.75%) |
Jul 04, 2017 | 17.61 | 17.61 | 17.44 | 17.44 | 2,227 | -0.26(-1.47%) |
Jul 03, 2017 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 17.56 | 17.70 | 17.56 | 17.70 | 986 | +0.09(+0.51%) |
Jun 29, 2017 | 17.66 | 17.79 | 17.61 | 17.61 | 1,842 | -0.18(-1.01%) |
Jun 28, 2017 | 17.72 | 17.87 | 17.47 | 17.79 | 5,223 | -0.03(-0.17%) |
Jun 27, 2017 | 18.20 | 18.20 | 17.82 | 17.82 | 2,224 | -0.29(-1.60%) |
Jun 26, 2017 | 18.20 | 18.20 | 18.11 | 18.11 | 1,322 | -0.03(-0.17%) |
Jun 23, 2017 | 18.09 | 18.37 | 18.09 | 18.14 | 2,932 | +0.30(+1.68%) |
Jun 22, 2017 | 17.87 | 18.02 | 17.84 | 17.84 | 1,111 | +0.03(+0.17%) |
Jun 21, 2017 | 17.94 | 18.03 | 17.75 | 17.81 | 3,990 | -0.19(-1.06%) |
Jun 20, 2017 | 18.26 | 18.26 | 17.66 | 18.00 | 13,003 | -0.28(-1.53%) |
Jun 19, 2017 | 18.41 | 18.44 | 18.28 | 18.28 | 9,004 | -0.14(-0.76%) |
Jun 16, 2017 | 18.64 | 18.64 | 18.30 | 18.42 | 3,593 | +0.06(+0.33%) |
Jun 15, 2017 | 18.50 | 18.50 | 18.36 | 18.36 | 3,154 | -0.20(-1.08%) |
Jun 14, 2017 | 18.50 | 18.56 | 18.50 | 18.56 | 624 | +0.01(+0.05%) |
Jun 13, 2017 | 18.43 | 18.55 | 18.42 | 18.55 | 4,012 | +0.00(+0.00%) |
Jun 12, 2017 | 18.31 | 18.62 | 18.31 | 18.55 | 4,006 | +0.15(+0.82%) |
Jun 09, 2017 | 18.39 | 18.48 | 18.39 | 18.40 | 1,561 | +0.12(+0.66%) |
Jun 08, 2017 | 18.43 | 18.43 | 18.25 | 18.28 | 5,383 | -0.02(-0.11%) |
Jun 07, 2017 | 18.30 | 18.35 | 18.25 | 18.30 | 1,544 | -0.05(-0.27%) |
Jun 06, 2017 | 18.26 | 18.36 | 18.26 | 18.35 | 3,150 | -0.04(-0.22%) |
Jun 05, 2017 | 18.45 | 18.45 | 18.25 | 18.39 | 3,644 | -0.06(-0.33%) |
Jun 02, 2017 | 18.31 | 18.45 | 18.26 | 18.45 | 2,423 | +0.08(+0.44%) |