Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 20.91 | 20.91 | 20.80 | 20.80 | 1,263 | -0.14(-0.68%) |
Feb 27, 2018 | 21.29 | 21.29 | 20.82 | 20.95 | 29,660 | -0.53(-2.45%) |
Feb 26, 2018 | 21.24 | 21.47 | 21.24 | 21.47 | 117,688 | +0.35(+1.64%) |
Feb 23, 2018 | 21.10 | 21.13 | 21.09 | 21.13 | 2,500 | +0.11(+0.53%) |
Feb 22, 2018 | 21.19 | 21.19 | 21.01 | 21.02 | 3,216 | -0.11(-0.54%) |
Feb 21, 2018 | 21.17 | 21.20 | 21.13 | 21.13 | 563 | +0.15(+0.72%) |
Feb 20, 2018 | 21.03 | 21.11 | 20.97 | 20.98 | 1,758 | -0.31(-1.47%) |
Feb 16, 2018 | 21.29 | 21.29 | 21.29 | 0 | +0.11(+0.50%) | |
Feb 15, 2018 | 21.28 | 21.28 | 21.10 | 21.19 | 64,972 | +0.39(+1.88%) |
Feb 14, 2018 | 20.80 | 20.90 | 20.71 | 20.79 | 8,724 | +0.04(+0.18%) |
Feb 13, 2018 | 20.66 | 20.76 | 20.62 | 20.76 | 4,782 | +0.17(+0.80%) |
Feb 12, 2018 | 20.70 | 20.70 | 20.59 | 20.59 | 2,006 | +0.25(+1.24%) |
Feb 09, 2018 | 20.41 | 20.77 | 20.04 | 20.34 | 75,770 | +0.09(+0.43%) |
Feb 08, 2018 | 20.78 | 20.88 | 20.25 | 20.25 | 10,058 | -0.48(-2.31%) |
Feb 07, 2018 | 21.13 | 21.13 | 20.73 | 20.73 | 5,010 | -0.46(-2.19%) |
Feb 06, 2018 | 20.93 | 21.29 | 20.93 | 21.20 | 12,430 | +0.28(+1.34%) |
Feb 05, 2018 | 21.22 | 20.92 | 20.92 | 2,467 | -0.27(-1.29%) | |
Feb 02, 2018 | 21.47 | 21.47 | 21.17 | 21.19 | 28,717 | -0.34(-1.60%) |
Feb 01, 2018 | 21.66 | 21.75 | 21.50 | 21.53 | 9,397 | -0.10(-0.48%) |
Jan 31, 2018 | 21.79 | 21.84 | 21.64 | 21.64 | 5,853 | +0.14(+0.66%) |
Jan 30, 2018 | 21.56 | 21.68 | 21.50 | 25,044 | -0.19(-0.87%) | |
Jan 29, 2018 | 21.73 | 21.85 | 21.68 | 21.68 | 13,395 | -0.40(-1.82%) |
Jan 26, 2018 | 22.02 | 22.10 | 22.02 | 22.09 | 49,401 | +0.21(+0.97%) |
Jan 25, 2018 | 21.98 | 22.07 | 21.87 | 21.87 | 2,893 | +0.03(+0.13%) |
Jan 24, 2018 | 21.96 | 21.96 | 21.82 | 21.85 | 5,635 | +0.25(+1.18%) |
Jan 23, 2018 | 21.47 | 21.71 | 21.47 | 21.59 | 59,822 | -0.05(-0.25%) |
Jan 22, 2018 | 21.49 | 21.65 | 21.47 | 21.65 | 39,674 | +0.22(+1.03%) |
Jan 19, 2018 | 21.46 | 21.49 | 21.39 | 21.43 | 3,852 | +0.11(+0.53%) |
Jan 18, 2018 | 21.34 | 21.41 | 21.30 | 21.31 | 3,510 | -0.06(-0.28%) |
Jan 17, 2018 | 21.32 | 21.45 | 21.31 | 21.37 | 8,121 | +0.28(+1.35%) |
Jan 16, 2018 | 21.15 | 21.17 | 21.07 | 21.09 | 16,196 | -0.00(-0.02%) |
Jan 12, 2018 | 21.09 | 21.09 | 21.09 | 0 | +0.26(+1.26%) | |
Jan 11, 2018 | 20.68 | 20.88 | 20.65 | 20.83 | 339,866 | +0.08(+0.41%) |
Jan 10, 2018 | 20.74 | 20.80 | 20.61 | 20.74 | 8,950 | +0.00(+0.01%) |
Jan 09, 2018 | 20.71 | 20.85 | 20.71 | 20.74 | 3,073 | -0.13(-0.61%) |
Jan 08, 2018 | 20.84 | 20.87 | 20.83 | 20.87 | 1,628 | +0.00(+0.01%) |
Jan 05, 2018 | 20.84 | 20.89 | 20.77 | 20.87 | 5,049 | +0.24(+1.14%) |
Jan 04, 2018 | 20.78 | 20.78 | 20.63 | 20.63 | 5,453 | +0.05(+0.27%) |
Jan 03, 2018 | 20.61 | 20.66 | 20.58 | 20.58 | 5,509 | +0.05(+0.23%) |
Jan 02, 2018 | 20.58 | 20.25 | 20.53 | 25,817 | +0.28(+1.36%) | |
Dec 29, 2017 | 20.25 | 20.25 | 20.25 | 0 | +0.13(+0.62%) | |
Dec 28, 2017 | 20.20 | 20.20 | 20.04 | 20.13 | 3,439 | +0.13(+0.63%) |
Dec 27, 2017 | 20.05 | 20.08 | 20.00 | 20.00 | 3,500 | -0.01(-0.04%) |
Dec 26, 2017 | 19.99 | 20.03 | 19.99 | 20.01 | 4,146 | +0.09(+0.43%) |
Dec 22, 2017 | 19.89 | 19.93 | 19.84 | 19.92 | 4,571 | +0.14(+0.72%) |
Dec 21, 2017 | 19.86 | 19.88 | 19.78 | 19.78 | 2,768 | +0.09(+0.46%) |
Dec 20, 2017 | 19.75 | 19.82 | 19.68 | 19.69 | 8,656 | +0.03(+0.16%) |
Dec 19, 2017 | 19.76 | 19.76 | 19.66 | 19.66 | 3,310 | -0.09(-0.43%) |
Dec 18, 2017 | 19.61 | 19.88 | 19.61 | 19.75 | 5,431 | +0.26(+1.36%) |
Dec 15, 2017 | 19.52 | 19.57 | 19.48 | 19.48 | 5,569 | +0.06(+0.32%) |
Dec 14, 2017 | 19.59 | 19.59 | 19.42 | 19.42 | 3,655 | -0.02(-0.12%) |
Dec 13, 2017 | 19.41 | 19.56 | 19.38 | 19.44 | 4,974 | +0.25(+1.30%) |
Dec 12, 2017 | 19.13 | 19.19 | 19.13 | 19.19 | 2,263 | -0.06(-0.32%) |
Dec 11, 2017 | 19.23 | 19.26 | 19.23 | 19.26 | 1,311 | +0.06(+0.32%) |
Dec 08, 2017 | 19.22 | 19.22 | 19.19 | 19.19 | 6,853 | +0.14(+0.73%) |
Dec 07, 2017 | 18.97 | 19.13 | 18.97 | 19.05 | 6,709 | +0.02(+0.12%) |
Dec 06, 2017 | 18.98 | 19.08 | 18.98 | 19.03 | 4,957 | -0.15(-0.80%) |
Dec 05, 2017 | 19.34 | 19.34 | 19.18 | 19.18 | 886 | +0.08(+0.44%) |
Dec 04, 2017 | 19.07 | 19.10 | 19.07 | 19.10 | 2,837 | +0.10(+0.53%) |
Dec 01, 2017 | 18.99 | 19.11 | 18.92 | 19.00 | 8,413 | -0.10(-0.53%) |
Nov 30, 2017 | 19.12 | 19.13 | 19.10 | 19.10 | 519 | -0.08(-0.40%) |
Nov 29, 2017 | 19.21 | 19.21 | 19.15 | 19.18 | 1,960 | -0.17(-0.89%) |
Nov 28, 2017 | 19.36 | 19.36 | 19.29 | 19.35 | 9,529 | +0.05(+0.24%) |
Nov 27, 2017 | 19.30 | 19.35 | 19.30 | 19.30 | 2,569 | -0.20(-1.04%) |
Nov 22, 2017 | 19.51 | 19.51 | 19.51 | 8 | +0.13(+0.69%) | |
Nov 21, 2017 | 19.40 | 19.43 | 19.37 | 19.37 | 3,647 | +0.12(+0.61%) |
Nov 20, 2017 | 19.28 | 19.28 | 19.23 | 19.26 | 4,859 | -0.05(-0.28%) |
Nov 17, 2017 | 19.33 | 19.36 | 19.27 | 19.31 | 3,095 | +0.19(+0.98%) |
Nov 16, 2017 | 19.26 | 19.26 | 19.12 | 19.12 | 402 | +0.25(+1.34%) |
Nov 15, 2017 | 18.83 | 18.89 | 18.83 | 18.87 | 15,680 | -0.09(-0.47%) |
Nov 14, 2017 | 18.97 | 18.99 | 18.94 | 18.96 | 2,627 | -0.07(-0.37%) |
Nov 13, 2017 | 18.99 | 19.07 | 18.99 | 19.03 | 3,275 | -0.21(-1.09%) |
Nov 10, 2017 | 19.13 | 19.25 | 19.08 | 19.24 | 3,376 | +0.03(+0.16%) |
Nov 09, 2017 | 19.18 | 19.29 | 19.10 | 19.21 | 10,290 | -0.12(-0.60%) |
Nov 08, 2017 | 19.29 | 19.33 | 19.27 | 19.33 | 7,411 | +0.10(+0.51%) |
Nov 07, 2017 | 19.41 | 19.41 | 19.22 | 19.23 | 11,907 | -0.23(-1.19%) |
Nov 06, 2017 | 19.46 | 19.50 | 19.45 | 19.46 | 32,582 | +0.19(+1.01%) |
Nov 03, 2017 | 19.24 | 19.29 | 19.15 | 19.26 | 1,735 | -0.13(-0.68%) |
Nov 02, 2017 | 19.43 | 19.43 | 19.36 | 19.40 | 1,812 | +0.05(+0.28%) |
Nov 01, 2017 | 19.44 | 19.45 | 19.34 | 19.34 | 3,301 | +0.08(+0.40%) |
Oct 31, 2017 | 19.29 | 19.29 | 19.26 | 19.26 | 4,880 | +0.09(+0.49%) |
Oct 30, 2017 | 19.26 | 19.26 | 19.17 | 19.17 | 2,618 | -0.07(-0.36%) |
Oct 27, 2017 | 19.25 | 19.25 | 19.24 | 19.24 | 870 | +0.00(+0.00%) |
Oct 25, 2017 | 19.24 | 19.24 | 19.24 | 8 | +0.06(+0.32%) | |
Oct 24, 2017 | 19.24 | 19.26 | 19.18 | 19.18 | 1,440 | -0.02(-0.12%) |
Oct 23, 2017 | 19.34 | 19.34 | 19.20 | 19.20 | 14,191 | -0.17(-0.88%) |
Oct 20, 2017 | 19.38 | 19.40 | 19.37 | 19.37 | 9,920 | +0.01(+0.04%) |
Oct 19, 2017 | 19.31 | 19.36 | 19.31 | 19.36 | 2,349 | -0.10(-0.52%) |
Oct 18, 2017 | 19.43 | 19.51 | 19.41 | 19.47 | 7,610 | -0.04(-0.20%) |
Oct 17, 2017 | 19.47 | 19.50 | 19.40 | 19.50 | 5,962 | -0.12(-0.63%) |
Oct 16, 2017 | 19.57 | 19.64 | 19.54 | 19.63 | 6,181 | -0.02(-0.12%) |
Oct 13, 2017 | 19.58 | 19.65 | 19.58 | 19.65 | 13,842 | +0.25(+1.28%) |
Oct 12, 2017 | 19.49 | 19.50 | 19.40 | 19.40 | 18,337 | -0.00(-0.02%) |
Oct 11, 2017 | 19.40 | 19.41 | 19.37 | 19.41 | 6,385 | +0.07(+0.34%) |
Oct 10, 2017 | 19.39 | 19.40 | 19.34 | 19.34 | 13,540 | +0.18(+0.93%) |
Oct 09, 2017 | 19.21 | 19.23 | 19.16 | 19.16 | 1,347 | -0.05(-0.28%) |
Oct 06, 2017 | 19.16 | 19.26 | 19.16 | 19.22 | 8,840 | -0.09(-0.44%) |
Oct 05, 2017 | 19.33 | 19.36 | 19.29 | 19.30 | 3,505 | +0.07(+0.37%) |
Oct 04, 2017 | 19.23 | 19.23 | 19.23 | 19.23 | 424 | +0.02(+0.11%) |
Oct 03, 2017 | 19.20 | 19.45 | 19.19 | 19.21 | 11,488 | +0.09(+0.49%) |
Oct 02, 2017 | 19.12 | 19.13 | 19.12 | 19.12 | 7,411 | +0.03(+0.16%) |
Sep 29, 2017 | 19.05 | 19.09 | 19.04 | 19.08 | 4,001 | +0.15(+0.78%) |
Sep 28, 2017 | 18.85 | 18.98 | 18.85 | 18.94 | 13,697 | +0.03(+0.15%) |
Sep 27, 2017 | 18.93 | 18.97 | 18.82 | 18.91 | 4,830 | +0.00(+0.01%) |
Sep 26, 2017 | 19.02 | 19.02 | 18.91 | 18.91 | 2,325 | -0.15(-0.78%) |
Sep 25, 2017 | 19.12 | 19.12 | 18.98 | 19.05 | 9,609 | -0.18(-0.94%) |
Sep 22, 2017 | 19.24 | 19.29 | 19.23 | 19.23 | 3,317 | -0.09(-0.48%) |
Sep 21, 2017 | 19.32 | 19.36 | 19.25 | 19.33 | 14,126 | -0.02(-0.12%) |
Sep 20, 2017 | 19.28 | 19.40 | 19.27 | 19.35 | 110,598 | -0.05(-0.28%) |
Sep 19, 2017 | 19.47 | 19.47 | 19.40 | 19.40 | 2,642 | -0.01(-0.04%) |
Sep 18, 2017 | 19.43 | 19.43 | 19.38 | 19.41 | 1,715 | +0.06(+0.30%) |
Sep 15, 2017 | 19.35 | 19.41 | 19.35 | 19.35 | 1,609 | +0.04(+0.22%) |
Sep 14, 2017 | 19.33 | 19.33 | 19.26 | 19.31 | 2,303 | +0.02(+0.08%) |
Sep 13, 2017 | 19.30 | 19.31 | 19.29 | 19.29 | 4,091 | -0.11(-0.56%) |
Sep 12, 2017 | 19.43 | 19.45 | 19.40 | 19.40 | 17,851 | -0.10(-0.52%) |
Sep 11, 2017 | 19.50 | 19.52 | 19.47 | 19.50 | 4,280 | +0.21(+1.10%) |
Sep 08, 2017 | 19.34 | 19.35 | 19.29 | 19.29 | 2,030 | -0.15(-0.77%) |
Sep 07, 2017 | 19.46 | 19.46 | 19.42 | 19.44 | 3,443 | +0.14(+0.73%) |
Sep 06, 2017 | 19.31 | 19.33 | 19.30 | 19.30 | 2,015 | +0.09(+0.48%) |
Sep 05, 2017 | 19.29 | 19.29 | 19.15 | 19.21 | 7,039 | -0.21(-1.08%) |
Sep 01, 2017 | 19.29 | 19.45 | 19.29 | 19.42 | 8,129 | +0.16(+0.85%) |
Aug 31, 2017 | 19.15 | 19.30 | 19.15 | 19.25 | 2,299 | -0.01(-0.06%) |
Aug 30, 2017 | 19.24 | 19.28 | 19.22 | 19.27 | 1,799 | -0.03(-0.15%) |
Aug 29, 2017 | 19.16 | 19.33 | 19.16 | 19.29 | 3,431 | +0.00(+0.02%) |
Aug 28, 2017 | 19.29 | 19.29 | 19.29 | 19.29 | 267 | +0.03(+0.14%) |
Aug 25, 2017 | 19.28 | 19.29 | 19.25 | 19.26 | 6,089 | +0.12(+0.65%) |
Aug 24, 2017 | 19.10 | 19.17 | 19.09 | 19.14 | 4,551 | +0.09(+0.45%) |
Aug 23, 2017 | 18.94 | 19.05 | 18.94 | 19.05 | 2,087 | -0.01(-0.04%) |
Aug 22, 2017 | 19.02 | 19.07 | 19.02 | 19.06 | 7,330 | +0.18(+0.95%) |
Aug 21, 2017 | 18.90 | 18.90 | 18.86 | 18.88 | 1,569 | +0.07(+0.37%) |
Aug 18, 2017 | 18.74 | 18.87 | 18.74 | 18.81 | 2,170 | +0.15(+0.79%) |
Aug 17, 2017 | 18.84 | 18.84 | 18.66 | 18.66 | 4,570 | -0.22(-1.15%) |
Aug 16, 2017 | 18.83 | 18.89 | 18.82 | 18.88 | 7,738 | +0.13(+0.71%) |
Aug 15, 2017 | 18.72 | 18.82 | 18.67 | 18.75 | 6,530 | -0.03(-0.17%) |
Aug 14, 2017 | 18.78 | 18.84 | 18.70 | 18.78 | 64,171 | +0.14(+0.77%) |
Aug 11, 2017 | 18.68 | 18.68 | 18.61 | 18.64 | 2,735 | +0.04(+0.23%) |
Aug 10, 2017 | 18.64 | 18.67 | 18.59 | 18.59 | 15,452 | -0.28(-1.46%) |
Aug 09, 2017 | 18.82 | 18.87 | 18.82 | 18.87 | 4,962 | -0.13(-0.68%) |
Aug 08, 2017 | 19.06 | 19.08 | 19.00 | 19.00 | 5,503 | -0.02(-0.11%) |
Aug 07, 2017 | 18.98 | 19.02 | 18.98 | 19.02 | 4,917 | +0.18(+0.94%) |
Aug 04, 2017 | 18.87 | 18.87 | 18.84 | 18.84 | 589 | -0.06(-0.34%) |
Aug 03, 2017 | 18.84 | 18.91 | 18.84 | 18.91 | 7,759 | +0.00(+0.00%) |
Aug 02, 2017 | 18.91 | 18.91 | 18.88 | 18.91 | 1,467 | +0.11(+0.61%) |
Jul 31, 2017 | 18.79 | 47 | -0.08(-0.40%) | |||
Jul 28, 2017 | 18.87 | 18.87 | 18.87 | 18.87 | 341 | +0.02(+0.13%) |
Jul 27, 2017 | 18.93 | 18.93 | 18.81 | 18.84 | 4,305 | -0.03(-0.17%) |
Jul 26, 2017 | 18.91 | 18.91 | 18.85 | 18.87 | 3,461 | +0.02(+0.12%) |
Jul 25, 2017 | 18.86 | 18.88 | 18.81 | 18.85 | 2,763 | +0.02(+0.08%) |
Jul 24, 2017 | 18.75 | 18.84 | 18.75 | 18.84 | 3,354 | +0.03(+0.17%) |
Jul 21, 2017 | 18.80 | 18.80 | 18.80 | 18.80 | 129 | -0.04(-0.24%) |
Jul 20, 2017 | 18.83 | 18.85 | 18.81 | 18.85 | 28,174 | -0.00(-0.02%) |
Jul 19, 2017 | 18.85 | 18.86 | 18.81 | 18.85 | 3,553 | +0.11(+0.59%) |
Jul 18, 2017 | 18.74 | 18.74 | 18.74 | 18.74 | 263 | +0.05(+0.25%) |
Jul 17, 2017 | 18.74 | 18.74 | 18.69 | 18.70 | 1,173 | -0.08(-0.41%) |
Jul 14, 2017 | 18.67 | 18.77 | 18.67 | 18.77 | 6,133 | +0.23(+1.27%) |
Jul 13, 2017 | 18.53 | 18.56 | 18.43 | 18.54 | 10,053 | +0.04(+0.20%) |
Jul 12, 2017 | 18.45 | 18.52 | 18.45 | 18.50 | 6,384 | +0.28(+1.54%) |
Jul 11, 2017 | 18.17 | 18.22 | 18.17 | 18.22 | 5,990 | +0.05(+0.30%) |
Jul 10, 2017 | 18.75 | 18.75 | 18.08 | 18.17 | 6,316 | +0.16(+0.86%) |
Jul 07, 2017 | 18.00 | 18.03 | 17.95 | 18.01 | 41,294 | -0.02(-0.09%) |
Jul 06, 2017 | 18.01 | 18.08 | 18.01 | 18.03 | 7,303 | -0.17(-0.94%) |
Jul 05, 2017 | 18.05 | 18.20 | 18.05 | 18.20 | 6,990 | -0.03(-0.17%) |
Jul 03, 2017 | 18.24 | 18.24 | 18.21 | 18.23 | 69,709 | +0.07(+0.37%) |
Jun 30, 2017 | 18.18 | 18.19 | 18.13 | 18.16 | 5,003 | +0.16(+0.90%) |
Jun 29, 2017 | 18.12 | 18.12 | 17.93 | 18.00 | 93,811 | -0.31(-1.68%) |
Jun 28, 2017 | 18.20 | 18.32 | 18.20 | 18.31 | 5,268 | +0.18(+0.99%) |
Jun 27, 2017 | 18.18 | 18.18 | 18.12 | 18.13 | 1,948 | -0.19(-1.06%) |
Jun 26, 2017 | 18.28 | 18.35 | 18.27 | 18.32 | 38,559 | +0.14(+0.77%) |
Jun 23, 2017 | 18.18 | 18.18 | 18.18 | 18.18 | 128 | +0.09(+0.51%) |
Jun 22, 2017 | 18.06 | 18.09 | 18.06 | 18.09 | 429 | +0.08(+0.43%) |
Jun 21, 2017 | 18.01 | 18.01 | 18.01 | 18.01 | 194 | +0.00(+0.00%) |
Jun 20, 2017 | 18.10 | 18.11 | 18.01 | 18.01 | 5,885 | -0.19(-1.06%) |
Jun 19, 2017 | 18.22 | 18.22 | 18.21 | 18.21 | 2,965 | +0.10(+0.53%) |
Jun 16, 2017 | 18.08 | 18.13 | 18.06 | 18.11 | 46,358 | +0.00(+0.01%) |
Jun 15, 2017 | 18.04 | 18.11 | 18.03 | 18.11 | 78,219 | -0.12(-0.64%) |
Jun 13, 2017 | 18.23 | 18.23 | 18.23 | 0 | +0.14(+0.79%) | |
Jun 12, 2017 | 18.06 | 18.13 | 18.06 | 18.08 | 6,484 | -0.12(-0.64%) |
Jun 09, 2017 | 18.20 | 18.20 | 18.20 | 18.20 | 259 | -0.05(-0.25%) |
Jun 08, 2017 | 18.22 | 18.26 | 18.20 | 18.24 | 6,912 | +0.07(+0.38%) |
Jun 07, 2017 | 18.23 | 18.24 | 18.17 | 18.17 | 2,607 | -0.09(-0.51%) |
Jun 06, 2017 | 18.27 | 18.28 | 18.25 | 18.27 | 3,782 | -0.00(-0.02%) |
Jun 05, 2017 | 18.29 | 18.29 | 18.27 | 18.27 | 1,202 | -0.01(-0.06%) |
Jun 02, 2017 | 18.24 | 18.29 | 18.21 | 18.28 | 6,958 | +0.15(+0.84%) |
Jun 01, 2017 | 18.44 | 18.44 | 18.09 | 18.13 | 3,311 | +0.06(+0.36%) |
May 31, 2017 | 18.03 | 18.07 | 17.99 | 18.07 | 8,512 | -0.06(-0.34%) |
May 30, 2017 | 18.11 | 18.13 | 18.10 | 18.13 | 2,313 | -0.05(-0.25%) |
May 26, 2017 | 18.11 | 18.17 | 18.11 | 18.17 | 448 | +0.01(+0.04%) |
May 25, 2017 | 18.17 | 18.17 | 18.17 | 18.17 | 2,876 | +0.13(+0.75%) |
May 24, 2017 | 18.03 | 18.03 | 18.03 | 18.03 | 1,952 | +0.03(+0.15%) |
May 23, 2017 | 18.00 | 18.00 | 18.00 | 18.00 | 1,878 | -0.02(-0.08%) |
May 22, 2017 | 18.00 | 18.02 | 18.00 | 18.02 | 1,922 | +0.07(+0.39%) |
May 19, 2017 | 17.88 | 17.95 | 17.88 | 17.95 | 648 | +0.34(+1.92%) |
May 18, 2017 | 17.54 | 17.63 | 17.54 | 17.61 | 17,636 | -0.31(-1.71%) |
May 17, 2017 | 17.97 | 17.97 | 17.92 | 17.92 | 1,719 | -0.21(-1.18%) |
May 16, 2017 | 18.04 | 18.13 | 18.04 | 18.13 | 23,678 | +0.01(+0.06%) |
May 15, 2017 | 18.12 | 18.12 | 18.12 | 18.12 | 1,122 | +0.25(+1.39%) |
May 12, 2017 | 17.92 | 17.96 | 17.87 | 17.87 | 56,354 | -0.02(-0.09%) |
May 11, 2017 | 17.93 | 17.93 | 17.81 | 17.89 | 8,738 | +0.02(+0.13%) |
May 10, 2017 | 17.87 | 17.89 | 17.86 | 17.87 | 12,931 | +0.09(+0.53%) |
May 09, 2017 | 17.81 | 17.86 | 17.75 | 17.77 | 120,852 | +0.01(+0.08%) |
May 08, 2017 | 17.75 | 17.78 | 17.74 | 17.76 | 6,161 | -0.01(-0.04%) |
May 05, 2017 | 17.73 | 17.79 | 17.70 | 17.77 | 32,825 | +0.16(+0.92%) |
May 04, 2017 | 17.71 | 17.71 | 17.60 | 17.60 | 659 | -0.21(-1.16%) |
May 03, 2017 | 17.84 | 17.84 | 17.81 | 17.81 | 572 | -0.11(-0.61%) |
May 02, 2017 | 17.92 | 17.94 | 17.90 | 17.92 | 2,728 | +0.07(+0.39%) |
May 01, 2017 | 18.11 | 18.11 | 17.82 | 17.85 | 5,171 | +0.17(+0.96%) |
Apr 28, 2017 | 17.70 | 17.80 | 17.67 | 17.68 | 33,510 | -0.03(-0.14%) |
Apr 27, 2017 | 17.72 | 17.72 | 17.67 | 17.71 | 105,590 | -0.07(-0.38%) |
Apr 26, 2017 | 17.73 | 17.81 | 17.73 | 17.77 | 3,471 | -0.05(-0.30%) |
Apr 25, 2017 | 17.86 | 17.90 | 17.83 | 17.83 | 11,239 | +0.04(+0.22%) |
Apr 24, 2017 | 17.74 | 17.79 | 17.74 | 17.79 | 2,728 | +0.33(+1.89%) |
Apr 21, 2017 | 17.46 | 17.47 | 17.46 | 17.46 | 7,042 | -0.01(-0.04%) |
Apr 20, 2017 | 17.46 | 17.47 | 17.45 | 17.47 | 2,779 | +0.17(+0.98%) |
Apr 19, 2017 | 17.43 | 17.43 | 17.30 | 17.30 | 4,502 | -0.16(-0.93%) |
Apr 18, 2017 | 17.49 | 17.49 | 17.46 | 17.46 | 4,729 | -0.16(-0.92%) |
Apr 17, 2017 | 17.61 | 17.63 | 17.56 | 17.62 | 35,643 | +0.16(+0.93%) |
Apr 13, 2017 | 17.59 | 17.59 | 17.46 | 17.46 | 52,228 | +0.02(+0.11%) |
Apr 12, 2017 | 17.47 | 17.48 | 17.43 | 17.44 | 24,351 | -0.02(-0.11%) |
Apr 11, 2017 | 17.47 | 17.47 | 17.44 | 17.46 | 6,456 | -0.02(-0.09%) |
Apr 10, 2017 | 17.47 | 17.50 | 17.43 | 17.47 | 8,810 | -0.04(-0.24%) |
Apr 07, 2017 | 17.51 | 17.51 | 17.51 | 17.51 | 140 | +0.03(+0.19%) |
Apr 06, 2017 | 17.55 | 17.57 | 17.48 | 17.48 | 19,361 | -0.08(-0.44%) |
Apr 05, 2017 | 17.64 | 17.64 | 17.56 | 17.56 | 10,328 | -0.05(-0.31%) |
Apr 04, 2017 | 17.55 | 17.61 | 17.55 | 17.61 | 5,671 | +0.11(+0.62%) |
Apr 03, 2017 | 17.50 | 17.50 | 17.43 | 17.50 | 1,610 | +0.01(+0.08%) |
Mar 31, 2017 | 17.48 | 17.53 | 17.45 | 17.49 | 7,342 | -0.16(-0.92%) |
Mar 30, 2017 | 17.63 | 17.68 | 17.63 | 17.65 | 119,581 | -0.01(-0.07%) |
Mar 29, 2017 | 17.63 | 17.66 | 17.62 | 17.66 | 4,696 | +0.00(+0.02%) |
Mar 28, 2017 | 17.63 | 17.71 | 17.62 | 17.66 | 9,686 | +0.07(+0.39%) |
Mar 27, 2017 | 17.59 | 17.59 | 17.59 | 17.59 | 4,086 | -0.05(-0.31%) |
Mar 24, 2017 | 17.61 | 17.64 | 17.61 | 17.64 | 259 | +0.05(+0.26%) |
Mar 23, 2017 | 17.53 | 17.62 | 17.53 | 17.60 | 3,505 | -0.02(-0.09%) |
Mar 22, 2017 | 17.54 | 17.61 | 17.54 | 17.61 | 9,746 | +0.10(+0.57%) |
Mar 21, 2017 | 17.84 | 17.84 | 17.51 | 17.51 | 27,937 | -0.20(-1.14%) |
Mar 20, 2017 | 17.71 | 17.72 | 17.70 | 17.71 | 2,087 | +0.14(+0.78%) |
Mar 17, 2017 | 17.57 | 17.58 | 17.55 | 17.58 | 4,726 | +0.03(+0.20%) |
Mar 16, 2017 | 17.58 | 17.63 | 17.54 | 17.54 | 43,654 | +0.06(+0.35%) |
Mar 15, 2017 | 17.13 | 17.48 | 17.13 | 17.48 | 16,027 | +0.32(+1.89%) |
Mar 14, 2017 | 17.15 | 17.16 | 17.04 | 17.16 | 19,234 | +0.01(+0.08%) |
Mar 13, 2017 | 17.10 | 17.14 | 17.09 | 17.14 | 1,037 | +0.12(+0.68%) |
Mar 10, 2017 | 17.00 | 17.03 | 16.99 | 17.03 | 2,023 | +0.18(+1.09%) |
Mar 09, 2017 | 16.87 | 16.97 | 16.81 | 16.84 | 7,551 | -0.07(-0.44%) |
Mar 08, 2017 | 17.04 | 17.13 | 16.92 | 16.92 | 25,626 | -0.20(-1.17%) |
Mar 07, 2017 | 17.20 | 17.20 | 17.10 | 17.12 | 2,932 | +0.10(+0.59%) |
Mar 06, 2017 | 17.11 | 17.11 | 17.02 | 17.02 | 2,449 | -0.08(-0.49%) |
Mar 03, 2017 | 17.12 | 17.13 | 17.10 | 17.10 | 1,349 | +0.14(+0.82%) |
Mar 02, 2017 | 17.10 | 17.10 | 16.96 | 16.96 | 7,181 | -0.18(-1.03%) |