Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.04 | 18.08 | 18.04 | 18.04 | 6,941 | -0.02(-0.11%) |
Sep 27, 2019 | 18.06 | 18.07 | 18.05 | 18.06 | 12,467 | -0.02(-0.11%) |
Sep 26, 2019 | 18.07 | 18.08 | 18.07 | 18.08 | 14,324 | -0.03(-0.17%) |
Sep 25, 2019 | 18.13 | 18.15 | 18.11 | 18.11 | 17,057 | -0.03(-0.17%) |
Sep 24, 2019 | 18.11 | 18.14 | 18.11 | 18.14 | 10,369 | +0.04(+0.22%) |
Sep 23, 2019 | 18.12 | 18.12 | 18.10 | 18.10 | 6,729 | +0.01(+0.06%) |
Sep 20, 2019 | 18.09 | 18.09 | 18.08 | 18.09 | 5,939 | +0.03(+0.17%) |
Sep 19, 2019 | 18.08 | 18.09 | 18.06 | 18.06 | 9,980 | -0.03(-0.17%) |
Sep 18, 2019 | 18.09 | 18.09 | 18.08 | 18.09 | 11,200 | +0.02(+0.11%) |
Sep 17, 2019 | 18.05 | 18.07 | 18.05 | 18.07 | 10,557 | +0.03(+0.17%) |
Sep 16, 2019 | 18.04 | 18.05 | 18.04 | 18.04 | 5,033 | -0.01(-0.06%) |
Sep 13, 2019 | 18.04 | 18.05 | 18.03 | 18.05 | 2,648 | +0.00(+0.00%) |
Sep 12, 2019 | 18.08 | 18.08 | 18.05 | 18.05 | 13,044 | -0.02(-0.11%) |
Sep 11, 2019 | 18.05 | 18.09 | 18.05 | 18.07 | 10,916 | +0.00(+0.00%) |
Sep 10, 2019 | 18.06 | 18.08 | 18.06 | 18.07 | 10,437 | -0.02(-0.11%) |
Sep 09, 2019 | 18.10 | 18.10 | 18.09 | 18.09 | 15,075 | +0.00(+0.00%) |
Sep 06, 2019 | 18.13 | 18.13 | 18.09 | 18.09 | 4,695 | -0.06(-0.33%) |
Sep 05, 2019 | 18.16 | 18.16 | 18.14 | 18.15 | 29,298 | -0.06(-0.33%) |
Sep 04, 2019 | 18.22 | 18.22 | 18.21 | 18.21 | 11,205 | +0.00(+0.00%) |
Sep 03, 2019 | 18.20 | 18.21 | 18.20 | 18.21 | 5,600 | +0.01(+0.05%) |
Aug 30, 2019 | 18.20 | 18.20 | 18.20 | 0 | +0.01(+0.05%) | |
Aug 29, 2019 | 18.18 | 18.20 | 18.18 | 18.19 | 24,372 | +0.00(+0.00%) |
Aug 28, 2019 | 18.18 | 18.19 | 18.18 | 18.19 | 6,047 | -0.02(-0.11%) |
Aug 27, 2019 | 18.18 | 18.22 | 18.18 | 18.21 | 15,744 | +0.05(+0.28%) |
Aug 26, 2019 | 18.18 | 18.19 | 18.16 | 18.16 | 32,795 | -0.06(-0.33%) |
Aug 23, 2019 | 18.16 | 18.22 | 18.14 | 18.22 | 10,408 | +0.07(+0.39%) |
Aug 22, 2019 | 18.16 | 18.17 | 18.15 | 18.15 | 54,970 | -0.03(-0.17%) |
Aug 21, 2019 | 18.18 | 18.19 | 18.17 | 18.18 | 10,799 | -0.04(-0.22%) |
Aug 20, 2019 | 18.22 | 18.23 | 18.21 | 18.22 | 12,569 | +0.01(+0.05%) |
Aug 19, 2019 | 18.20 | 18.21 | 18.18 | 18.21 | 8,126 | -0.01(-0.05%) |
Aug 16, 2019 | 18.23 | 18.23 | 18.20 | 18.22 | 4,379 | -0.03(-0.16%) |
Aug 15, 2019 | 18.21 | 18.25 | 18.21 | 18.25 | 7,656 | +0.05(+0.27%) |
Aug 14, 2019 | 18.22 | 18.23 | 18.20 | 18.20 | 11,490 | -0.02(-0.11%) |
Aug 13, 2019 | 18.23 | 18.23 | 18.19 | 18.22 | 11,785 | +0.00(+0.00%) |
Aug 12, 2019 | 18.22 | 18.22 | 18.21 | 18.22 | 4,934 | +0.01(+0.05%) |
Aug 09, 2019 | 18.21 | 18.21 | 18.20 | 18.21 | 17,726 | +0.01(+0.05%) |
Aug 08, 2019 | 18.20 | 18.21 | 18.20 | 18.20 | 1,001 | -0.04(-0.22%) |
Aug 07, 2019 | 18.26 | 18.27 | 18.24 | 18.24 | 7,361 | +0.02(+0.11%) |
Aug 06, 2019 | 18.23 | 18.23 | 18.21 | 18.22 | 4,260 | +0.01(+0.05%) |
Aug 02, 2019 | 18.21 | 18.21 | 18.21 | 0 | +0.02(+0.11%) | |
Aug 01, 2019 | 18.14 | 18.19 | 18.14 | 18.19 | 11,389 | +0.04(+0.22%) |
Jul 31, 2019 | 18.13 | 18.15 | 18.12 | 18.15 | 10,122 | +0.00(+0.00%) |
Jul 30, 2019 | 18.16 | 18.16 | 18.15 | 18.15 | 4,845 | -0.02(-0.11%) |
Jul 29, 2019 | 18.17 | 18.17 | 18.16 | 18.17 | 18,639 | -0.05(-0.27%) |
Jul 26, 2019 | 18.21 | 18.22 | 18.21 | 18.22 | 7,580 | +0.00(+0.00%) |
Jul 25, 2019 | 18.22 | 18.23 | 18.21 | 18.22 | 7,144 | +0.01(+0.05%) |
Jul 24, 2019 | 18.21 | 18.22 | 18.21 | 18.21 | 17,664 | -0.01(-0.05%) |
Jul 23, 2019 | 18.22 | 18.22 | 18.22 | 18.22 | 905 | +0.00(+0.00%) |
Jul 22, 2019 | 18.22 | 18.22 | 18.21 | 18.22 | 9,800 | +0.02(+0.11%) |
Jul 19, 2019 | 18.21 | 18.21 | 18.20 | 18.20 | 1,100 | -0.01(-0.05%) |
Jul 18, 2019 | 18.16 | 18.21 | 18.16 | 18.21 | 3,900 | +0.06(+0.33%) |
Jul 17, 2019 | 18.14 | 18.16 | 18.14 | 18.15 | 13,647 | +0.00(+0.00%) |
Jul 16, 2019 | 18.14 | 18.15 | 18.14 | 18.15 | 5,400 | +0.00(+0.00%) |
Jul 15, 2019 | 18.12 | 18.15 | 18.12 | 18.15 | 7,688 | +0.03(+0.17%) |
Jul 12, 2019 | 18.10 | 18.13 | 18.10 | 18.12 | 2,560 | +0.01(+0.06%) |
Jul 11, 2019 | 18.12 | 18.14 | 18.10 | 18.11 | 10,678 | +0.00(+0.00%) |
Jul 10, 2019 | 18.08 | 18.12 | 18.08 | 18.11 | 10,570 | +0.05(+0.28%) |
Jul 09, 2019 | 18.05 | 18.08 | 18.05 | 18.06 | 7,452 | -0.01(-0.06%) |
Jul 08, 2019 | 18.09 | 18.09 | 18.07 | 18.07 | 5,016 | -0.03(-0.17%) |
Jul 05, 2019 | 18.13 | 18.13 | 18.08 | 18.10 | 18,997 | -0.02(-0.11%) |
Jul 04, 2019 | 18.19 | 18.19 | 18.12 | 18.12 | 29,983 | -0.06(-0.33%) |
Jul 03, 2019 | 18.18 | 18.18 | 18.16 | 18.18 | 13,800 | +0.01(+0.06%) |
Jul 02, 2019 | 18.18 | 18.18 | 18.17 | 18.17 | 13,950 | -0.01(-0.06%) |
Jun 28, 2019 | 18.18 | 18.18 | 18.18 | 0 | +0.00(+0.00%) | |
Jun 27, 2019 | 18.15 | 18.18 | 18.15 | 18.18 | 8,400 | +0.01(+0.06%) |
Jun 26, 2019 | 18.19 | 18.19 | 18.17 | 18.17 | 16,075 | -0.04(-0.22%) |
Jun 25, 2019 | 18.24 | 18.24 | 18.21 | 18.21 | 17,100 | +0.00(+0.00%) |
Jun 24, 2019 | 18.22 | 18.22 | 18.21 | 18.21 | 5,115 | +0.00(+0.00%) |
Jun 21, 2019 | 18.20 | 18.21 | 18.20 | 18.21 | 8,494 | -0.01(-0.05%) |
Jun 20, 2019 | 18.23 | 18.23 | 18.22 | 18.22 | 1,309 | +0.02(+0.11%) |
Jun 19, 2019 | 18.17 | 18.20 | 18.17 | 18.20 | 12,044 | +0.00(+0.00%) |
Jun 18, 2019 | 18.23 | 18.23 | 18.19 | 18.20 | 7,300 | +0.00(+0.00%) |
Jun 17, 2019 | 18.21 | 18.21 | 18.19 | 18.20 | 4,200 | +0.01(+0.05%) |
Jun 14, 2019 | 18.17 | 18.20 | 18.17 | 18.19 | 4,602 | -0.01(-0.05%) |
Jun 13, 2019 | 18.18 | 18.20 | 18.18 | 18.20 | 8,965 | +0.03(+0.17%) |
Jun 12, 2019 | 18.15 | 18.17 | 18.15 | 18.17 | 2,500 | +0.02(+0.11%) |
Jun 11, 2019 | 18.16 | 18.16 | 18.15 | 18.15 | 2,997 | -0.01(-0.06%) |
Jun 10, 2019 | 18.17 | 18.17 | 18.15 | 18.16 | 13,991 | +0.01(+0.06%) |
Jun 07, 2019 | 18.16 | 18.18 | 18.15 | 18.15 | 7,537 | -0.01(-0.06%) |
Jun 06, 2019 | 18.16 | 18.18 | 18.16 | 18.16 | 1,800 | -0.02(-0.11%) |
Jun 05, 2019 | 18.20 | 18.20 | 18.18 | 18.18 | 3,623 | +0.02(+0.11%) |
Jun 04, 2019 | 18.16 | 18.16 | 18.15 | 18.16 | 3,565 | +0.01(+0.06%) |
Jun 03, 2019 | 18.15 | 18.17 | 18.14 | 18.15 | 27,532 | +0.00(+0.00%) |
May 31, 2019 | 18.13 | 18.15 | 18.13 | 18.15 | 4,081 | +0.03(+0.17%) |
May 30, 2019 | 18.13 | 18.13 | 18.10 | 18.12 | 1,515 | -0.01(-0.06%) |
May 29, 2019 | 18.13 | 18.14 | 18.12 | 18.13 | 15,180 | -0.03(-0.17%) |
May 28, 2019 | 18.17 | 18.17 | 18.16 | 18.16 | 4,735 | +0.00(+0.00%) |
May 27, 2019 | 18.17 | 18.17 | 18.15 | 18.16 | 6,775 | +0.02(+0.11%) |
May 24, 2019 | 18.13 | 18.15 | 18.13 | 18.14 | 6,200 | +0.00(+0.00%) |
May 23, 2019 | 18.10 | 18.14 | 18.10 | 18.14 | 5,473 | +0.05(+0.28%) |
May 22, 2019 | 18.09 | 18.10 | 18.09 | 18.09 | 5,299 | +0.00(+0.00%) |
May 21, 2019 | 18.10 | 18.10 | 18.08 | 18.09 | 6,620 | -0.04(-0.22%) |
May 17, 2019 | 18.13 | 18.13 | 18.13 | 0 | +0.01(+0.06%) | |
May 16, 2019 | 18.09 | 18.12 | 18.09 | 18.12 | 4,751 | -0.01(-0.06%) |
May 15, 2019 | 18.12 | 18.13 | 18.11 | 18.13 | 14,280 | +0.03(+0.17%) |
May 14, 2019 | 18.11 | 18.11 | 18.09 | 18.10 | 4,145 | +0.01(+0.06%) |
May 13, 2019 | 18.11 | 18.11 | 18.09 | 18.09 | 28,488 | +0.00(+0.00%) |
May 10, 2019 | 18.11 | 18.11 | 18.09 | 18.09 | 600 | -0.02(-0.11%) |
May 09, 2019 | 18.11 | 18.11 | 18.10 | 18.11 | 12,506 | +0.00(+0.00%) |
May 08, 2019 | 18.11 | 18.11 | 18.10 | 18.11 | 136,700 | -0.01(-0.06%) |
May 07, 2019 | 18.10 | 18.12 | 18.09 | 18.12 | 38,427 | +0.03(+0.17%) |
May 06, 2019 | 18.09 | 18.09 | 18.07 | 18.09 | 9,785 | +0.01(+0.06%) |
May 03, 2019 | 18.09 | 18.09 | 18.08 | 18.08 | 2,707 | +0.02(+0.11%) |
May 02, 2019 | 18.10 | 18.10 | 18.06 | 18.06 | 5,867 | -0.03(-0.17%) |
May 01, 2019 | 18.12 | 18.12 | 18.09 | 18.09 | 5,119 | -0.02(-0.11%) |
Apr 30, 2019 | 18.10 | 18.11 | 18.10 | 18.11 | 5,080 | +0.00(+0.00%) |
Apr 29, 2019 | 18.11 | 18.11 | 18.10 | 18.11 | 20,102 | +0.00(+0.00%) |
Apr 26, 2019 | 18.11 | 18.12 | 18.10 | 18.11 | 6,643 | -0.02(-0.11%) |
Apr 25, 2019 | 18.11 | 18.16 | 18.11 | 18.13 | 7,859 | -0.03(-0.17%) |
Apr 24, 2019 | 18.15 | 18.17 | 18.14 | 18.16 | 5,058 | +0.04(+0.22%) |
Apr 23, 2019 | 18.10 | 18.12 | 18.10 | 18.12 | 4,670 | +0.02(+0.11%) |
Apr 22, 2019 | 18.10 | 18.11 | 18.10 | 18.10 | 6,250 | +0.00(+0.00%) |
Apr 18, 2019 | 18.10 | 18.10 | 18.10 | 0 | +0.02(+0.11%) | |
Apr 17, 2019 | 18.06 | 18.08 | 18.06 | 18.08 | 1,153 | +0.00(+0.00%) |
Apr 16, 2019 | 18.09 | 18.09 | 18.07 | 18.08 | 6,639 | +0.01(+0.06%) |
Apr 15, 2019 | 18.07 | 18.09 | 18.06 | 18.07 | 8,318 | +0.01(+0.06%) |
Apr 12, 2019 | 18.04 | 18.06 | 18.04 | 18.06 | 340 | +0.01(+0.06%) |
Apr 11, 2019 | 18.08 | 18.08 | 18.05 | 18.05 | 7,780 | -0.04(-0.22%) |
Apr 10, 2019 | 18.08 | 18.09 | 18.08 | 18.09 | 4,110 | +0.05(+0.28%) |
Apr 09, 2019 | 18.06 | 18.07 | 18.04 | 18.04 | 12,920 | -0.02(-0.11%) |
Apr 08, 2019 | 18.04 | 18.06 | 18.04 | 18.06 | 130,206 | -0.01(-0.06%) |
Apr 05, 2019 | 18.07 | 18.07 | 18.06 | 18.07 | 7,819 | +0.00(+0.00%) |
Apr 04, 2019 | 18.07 | 18.07 | 18.06 | 18.07 | 5,979 | +0.00(+0.00%) |
Apr 03, 2019 | 18.07 | 18.07 | 18.06 | 18.07 | 6,694 | +0.01(+0.06%) |
Apr 02, 2019 | 18.03 | 18.07 | 18.03 | 18.06 | 16,100 | +0.03(+0.17%) |
Apr 01, 2019 | 18.08 | 18.08 | 18.02 | 18.03 | 139,978 | -0.02(-0.11%) |
Mar 29, 2019 | 18.05 | 18.06 | 18.05 | 18.05 | 5,175 | -0.05(-0.28%) |
Mar 28, 2019 | 18.11 | 18.11 | 18.09 | 18.10 | 11,400 | +0.00(+0.00%) |
Mar 27, 2019 | 18.12 | 18.12 | 18.10 | 18.10 | 6,075 | -0.02(-0.11%) |
Mar 26, 2019 | 18.13 | 18.13 | 18.11 | 18.12 | 12,000 | -0.02(-0.11%) |
Mar 25, 2019 | 18.13 | 18.14 | 18.12 | 18.14 | 7,744 | +0.02(+0.11%) |
Mar 22, 2019 | 18.10 | 18.12 | 18.10 | 18.12 | 6,520 | +0.05(+0.28%) |
Mar 21, 2019 | 18.10 | 18.10 | 18.06 | 18.07 | 8,200 | -0.02(-0.11%) |
Mar 20, 2019 | 18.06 | 18.09 | 18.06 | 18.09 | 7,225 | +0.02(+0.11%) |
Mar 19, 2019 | 18.03 | 18.07 | 18.03 | 18.07 | 6,480 | +0.03(+0.17%) |
Mar 18, 2019 | 18.03 | 18.05 | 18.03 | 18.04 | 21,554 | -0.01(-0.06%) |
Mar 15, 2019 | 18.03 | 18.06 | 18.03 | 18.05 | 23,313 | +0.02(+0.11%) |
Mar 14, 2019 | 18.02 | 18.03 | 18.02 | 18.03 | 7,445 | +0.01(+0.06%) |
Mar 13, 2019 | 18.00 | 18.02 | 18.00 | 18.02 | 8,525 | -0.02(-0.11%) |
Mar 12, 2019 | 18.04 | 18.04 | 18.02 | 18.04 | 1,400 | +0.02(+0.11%) |
Mar 11, 2019 | 18.02 | 18.02 | 18.02 | 18.02 | 3,129 | +0.00(+0.00%) |
Mar 08, 2019 | 18.02 | 18.02 | 18.02 | 18.02 | 4,781 | -0.02(-0.11%) |
Mar 07, 2019 | 18.01 | 18.04 | 18.01 | 18.04 | 19,434 | +0.03(+0.17%) |
Mar 06, 2019 | 18.00 | 18.03 | 18.00 | 18.01 | 16,060 | +0.03(+0.17%) |
Mar 05, 2019 | 17.97 | 17.99 | 17.97 | 17.98 | 10,867 | +0.02(+0.11%) |
Mar 04, 2019 | 17.96 | 17.97 | 17.96 | 17.96 | 17,266 | +0.02(+0.11%) |
Mar 01, 2019 | 17.94 | 17.96 | 17.93 | 17.94 | 6,541 | +0.01(+0.06%) |
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%) |