Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.22 | 18.28 | 18.20 | 18.25 | 1,325,493 | -0.09(-0.48%) |
May 30, 2018 | 18.20 | 18.41 | 18.12 | 18.34 | 868,570 | +0.14(+0.77%) |
May 29, 2018 | 18.02 | 18.22 | 17.98 | 18.20 | 1,010,761 | +0.12(+0.65%) |
May 25, 2018 | 18.08 | 18.08 | 18.08 | 0 | +0.04(+0.20%) | |
May 24, 2018 | 18.12 | 18.17 | 17.95 | 18.05 | 522,650 | -0.05(-0.29%) |
May 23, 2018 | 17.90 | 18.18 | 17.90 | 18.10 | 861,679 | +0.19(+1.05%) |
May 22, 2018 | 17.93 | 17.99 | 17.90 | 17.91 | 1,064,995 | -0.03(-0.16%) |
May 21, 2018 | 17.90 | 17.98 | 17.75 | 17.94 | 1,118,749 | +0.12(+0.66%) |
May 18, 2018 | 17.84 | 17.90 | 17.73 | 17.83 | 807,386 | +0.00(+0.00%) |
May 17, 2018 | 17.88 | 18.00 | 17.80 | 17.83 | 896,709 | -0.11(-0.62%) |
May 16, 2018 | 17.97 | 18.02 | 17.87 | 17.94 | 769,966 | -0.05(-0.26%) |
May 15, 2018 | 18.16 | 18.22 | 17.94 | 17.98 | 1,061,208 | -0.32(-1.76%) |
May 14, 2018 | 18.48 | 18.48 | 18.18 | 18.31 | 995,031 | -0.18(-0.95%) |
May 11, 2018 | 18.52 | 18.56 | 18.44 | 18.48 | 1,113,577 | -0.02(-0.10%) |
May 10, 2018 | 18.67 | 18.67 | 18.47 | 18.50 | 785,709 | -0.12(-0.63%) |
May 09, 2018 | 18.46 | 18.65 | 18.44 | 18.62 | 1,292,218 | +0.18(+0.99%) |
May 08, 2018 | 18.53 | 18.62 | 18.40 | 18.44 | 1,155,368 | -0.09(-0.51%) |
May 07, 2018 | 18.42 | 18.55 | 18.41 | 18.53 | 700,572 | +0.17(+0.93%) |
May 04, 2018 | 18.30 | 18.42 | 18.29 | 18.36 | 744,277 | +0.06(+0.35%) |
May 03, 2018 | 18.28 | 18.38 | 18.26 | 18.29 | 604,269 | -0.05(-0.26%) |
May 02, 2018 | 18.25 | 18.41 | 18.09 | 18.34 | 1,628,849 | +0.04(+0.22%) |
May 01, 2018 | 18.21 | 18.37 | 18.15 | 18.30 | 1,074,464 | +0.12(+0.65%) |
Apr 30, 2018 | 18.33 | 18.37 | 18.18 | 18.18 | 1,102,993 | -0.10(-0.55%) |
Apr 27, 2018 | 18.14 | 18.34 | 18.14 | 18.28 | 758,058 | +0.13(+0.74%) |
Apr 26, 2018 | 18.05 | 18.30 | 18.01 | 18.15 | 1,008,480 | +0.12(+0.68%) |
Apr 25, 2018 | 17.94 | 18.06 | 17.87 | 18.02 | 756,374 | +0.06(+0.33%) |
Apr 24, 2018 | 17.91 | 17.98 | 17.84 | 17.97 | 787,415 | +0.11(+0.62%) |
Apr 23, 2018 | 17.81 | 17.92 | 17.76 | 17.85 | 836,484 | +0.09(+0.50%) |
Apr 20, 2018 | 17.85 | 17.94 | 17.74 | 17.77 | 674,680 | -0.11(-0.59%) |
Apr 19, 2018 | 18.09 | 18.09 | 17.75 | 17.87 | 778,099 | -0.20(-1.10%) |
Apr 18, 2018 | 18.11 | 18.19 | 18.05 | 18.07 | 871,573 | +0.03(+0.16%) |
Apr 17, 2018 | 18.00 | 18.13 | 17.92 | 18.04 | 1,462,493 | +0.12(+0.65%) |
Apr 16, 2018 | 17.84 | 18.00 | 17.75 | 17.93 | 931,021 | +0.12(+0.69%) |
Apr 13, 2018 | 17.78 | 17.82 | 17.63 | 17.80 | 1,067,463 | +0.08(+0.43%) |
Apr 12, 2018 | 17.86 | 17.86 | 17.61 | 17.73 | 1,026,737 | -0.11(-0.59%) |
Apr 11, 2018 | 17.74 | 17.93 | 17.70 | 17.83 | 706,015 | +0.08(+0.46%) |
Apr 10, 2018 | 17.78 | 17.81 | 17.68 | 17.75 | 972,701 | +0.06(+0.33%) |
Apr 09, 2018 | 17.80 | 17.85 | 17.68 | 17.69 | 798,478 | -0.10(-0.56%) |
Apr 06, 2018 | 17.80 | 17.97 | 17.74 | 17.79 | 907,307 | -0.05(-0.26%) |
Apr 05, 2018 | 17.98 | 17.98 | 17.73 | 17.84 | 773,196 | -0.12(-0.65%) |
Apr 04, 2018 | 17.82 | 18.02 | 17.81 | 17.95 | 743,907 | +0.04(+0.20%) |
Apr 03, 2018 | 17.78 | 17.99 | 17.71 | 17.92 | 1,430,617 | +0.17(+0.96%) |
Apr 02, 2018 | 17.97 | 18.02 | 17.67 | 17.75 | 1,552,997 | -0.25(-1.37%) |
Mar 29, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.02(+0.13%) | |
Mar 28, 2018 | 17.75 | 18.04 | 17.64 | 17.97 | 1,273,707 | +0.28(+1.59%) |
Mar 27, 2018 | 17.66 | 17.84 | 17.50 | 17.69 | 1,015,096 | +0.08(+0.47%) |
Mar 26, 2018 | 17.48 | 17.64 | 17.48 | 17.61 | 1,244,899 | +0.26(+1.49%) |
Mar 23, 2018 | 17.63 | 17.73 | 17.32 | 17.35 | 1,648,314 | -0.28(-1.60%) |
Mar 22, 2018 | 17.83 | 17.98 | 17.63 | 17.63 | 2,039,171 | -0.25(-1.38%) |
Mar 21, 2018 | 17.73 | 17.97 | 17.68 | 17.88 | 1,667,419 | +0.13(+0.73%) |
Mar 20, 2018 | 17.60 | 17.79 | 17.60 | 17.75 | 1,553,738 | +0.13(+0.73%) |
Mar 19, 2018 | 17.62 | 17.66 | 17.53 | 17.62 | 1,517,421 | +0.04(+0.23%) |
Mar 16, 2018 | 17.66 | 17.75 | 17.58 | 17.58 | 10,572,491 | -0.06(-0.33%) |
Mar 15, 2018 | 17.68 | 17.70 | 17.57 | 17.64 | 1,356,477 | +0.01(+0.03%) |
Mar 14, 2018 | 17.60 | 17.66 | 17.51 | 17.63 | 1,268,777 | +0.04(+0.20%) |
Mar 13, 2018 | 17.68 | 17.71 | 17.54 | 17.60 | 1,443,667 | -0.01(-0.07%) |
Mar 12, 2018 | 17.81 | 17.83 | 17.60 | 17.61 | 1,552,083 | -0.19(-1.09%) |
Mar 09, 2018 | 17.74 | 17.80 | 17.63 | 17.80 | 1,050,790 | +0.11(+0.60%) |
Mar 08, 2018 | 17.64 | 17.74 | 17.62 | 17.70 | 1,163,963 | +0.04(+0.20%) |
Mar 07, 2018 | 17.69 | 17.66 | 1,307,313 | +0.05(+0.27%) | ||
Mar 06, 2018 | 17.54 | 17.64 | 17.40 | 17.61 | 1,348,878 | +0.07(+0.40%) |
Mar 05, 2018 | 17.51 | 17.64 | 17.48 | 17.54 | 1,542,394 | -0.01(-0.03%) |
Mar 02, 2018 | 17.25 | 17.58 | 17.17 | 17.55 | 2,004,279 | +0.21(+1.22%) |
Mar 01, 2018 | 17.25 | 17.47 | 17.19 | 17.34 | 1,293,324 | +0.08(+0.44%) |
Feb 28, 2018 | 17.20 | 17.40 | 17.15 | 17.26 | 1,660,549 | +0.14(+0.79%) |
Feb 27, 2018 | 17.38 | 17.40 | 17.06 | 17.13 | 1,440,589 | -0.24(-1.39%) |
Feb 26, 2018 | 17.32 | 17.37 | 17.16 | 17.37 | 818,004 | +0.09(+0.51%) |
Feb 23, 2018 | 17.17 | 17.29 | 17.07 | 17.28 | 667,073 | +0.19(+1.10%) |
Feb 22, 2018 | 17.22 | 17.09 | 1,483,217 | +0.13(+0.76%) | ||
Feb 21, 2018 | 17.22 | 17.28 | 16.96 | 16.96 | 1,465,228 | -0.29(-1.67%) |
Feb 20, 2018 | 17.33 | 17.43 | 17.25 | 17.25 | 1,396,099 | -0.13(-0.74%) |
Feb 16, 2018 | 17.38 | 17.38 | 17.38 | 0 | +0.39(+2.31%) | |
Feb 15, 2018 | 16.96 | 16.99 | 16.68 | 16.99 | 1,172,565 | +0.23(+1.40%) |
Feb 14, 2018 | 16.69 | 16.79 | 16.65 | 16.75 | 1,194,781 | -0.05(-0.31%) |
Feb 13, 2018 | 16.84 | 16.88 | 16.66 | 16.80 | 1,488,417 | -0.09(-0.56%) |
Feb 12, 2018 | 16.85 | 16.92 | 16.43 | 16.90 | 2,208,304 | +0.13(+0.81%) |
Feb 09, 2018 | 16.54 | 16.88 | 16.41 | 16.76 | 2,188,698 | +0.28(+1.67%) |
Feb 08, 2018 | 16.92 | 17.02 | 16.49 | 16.49 | 1,581,125 | -0.40(-2.40%) |
Feb 07, 2018 | 16.83 | 16.98 | 16.83 | 16.89 | 1,480,759 | +0.02(+0.14%) |
Feb 06, 2018 | 16.70 | 17.00 | 16.51 | 16.87 | 3,617,630 | -0.32(-1.84%) |
Feb 05, 2018 | 17.15 | 17.25 | 16.93 | 17.19 | 1,490,152 | -0.05(-0.27%) |
Feb 02, 2018 | 17.31 | 17.41 | 17.13 | 17.23 | 1,193,843 | -0.16(-0.94%) |
Feb 01, 2018 | 17.55 | 17.67 | 17.39 | 17.40 | 943,767 | -0.15(-0.87%) |
Jan 31, 2018 | 17.48 | 17.66 | 17.46 | 17.55 | 1,574,050 | +0.09(+0.54%) |
Jan 30, 2018 | 17.42 | 17.47 | 17.31 | 17.46 | 901,093 | -0.02(-0.10%) |
Jan 29, 2018 | 17.60 | 17.60 | 17.43 | 17.47 | 841,374 | -0.12(-0.70%) |
Jan 26, 2018 | 17.77 | 17.77 | 17.48 | 17.60 | 1,270,902 | -0.11(-0.60%) |
Jan 25, 2018 | 17.77 | 17.83 | 17.68 | 17.70 | 1,742,571 | -0.05(-0.30%) |
Jan 24, 2018 | 17.82 | 17.82 | 17.60 | 17.75 | 798,108 | -0.06(-0.36%) |
Jan 23, 2018 | 17.67 | 17.82 | 17.59 | 17.82 | 563,789 | +0.19(+1.10%) |
Jan 22, 2018 | 17.50 | 17.64 | 17.46 | 17.63 | 809,639 | +0.10(+0.57%) |
Jan 19, 2018 | 17.44 | 17.53 | 17.37 | 17.53 | 675,604 | +0.13(+0.78%) |
Jan 18, 2018 | 17.55 | 17.55 | 17.35 | 17.39 | 1,227,098 | -0.19(-1.07%) |
Jan 17, 2018 | 17.52 | 17.59 | 17.45 | 17.58 | 924,290 | +0.11(+0.60%) |
Jan 16, 2018 | 17.51 | 17.63 | 17.46 | 17.47 | 1,198,530 | -0.02(-0.13%) |
Jan 12, 2018 | 17.50 | 17.50 | 17.50 | 0 | +0.02(+0.13%) | |
Jan 11, 2018 | 17.45 | 17.48 | 17.38 | 17.47 | 1,003,222 | +0.05(+0.30%) |
Jan 10, 2018 | 17.45 | 17.42 | 1,282,778 | -0.04(-0.24%) | ||
Jan 09, 2018 | 17.46 | 17.47 | 17.30 | 17.46 | 949,531 | +0.04(+0.24%) |
Jan 08, 2018 | 17.48 | 17.51 | 17.38 | 17.42 | 655,515 | -0.05(-0.30%) |
Jan 05, 2018 | 17.54 | 17.54 | 17.40 | 17.47 | 1,255,546 | +0.00(+0.00%) |
Jan 04, 2018 | 17.75 | 17.77 | 17.46 | 17.47 | 1,095,036 | -0.31(-1.75%) |
Jan 03, 2018 | 17.95 | 17.95 | 17.72 | 17.78 | 495,473 | -0.14(-0.79%) |
Jan 02, 2018 | 17.91 | 17.98 | 17.84 | 17.93 | 1,004,175 | +0.02(+0.13%) |
Dec 29, 2017 | 17.90 | 17.90 | 17.90 | 0 | -0.09(-0.49%) | |
Dec 28, 2017 | 17.93 | 18.01 | 17.85 | 17.99 | 700,783 | +0.06(+0.33%) |
Dec 27, 2017 | 17.84 | 17.94 | 17.81 | 17.93 | 474,656 | +0.12(+0.69%) |
Dec 26, 2017 | 17.75 | 17.91 | 17.75 | 17.81 | 445,351 | +0.03(+0.16%) |
Dec 22, 2017 | 17.75 | 17.80 | 17.67 | 17.78 | 589,244 | +0.03(+0.17%) |
Dec 21, 2017 | 17.83 | 17.83 | 17.66 | 17.75 | 935,851 | -0.09(-0.49%) |
Dec 20, 2017 | 17.87 | 17.98 | 17.81 | 17.84 | 1,126,214 | -0.05(-0.26%) |
Dec 19, 2017 | 18.06 | 18.07 | 17.76 | 17.88 | 1,158,431 | -0.20(-1.10%) |
Dec 18, 2017 | 18.02 | 18.18 | 17.75 | 18.08 | 671,624 | +0.11(+0.62%) |
Dec 15, 2017 | 17.90 | 18.00 | 17.87 | 17.97 | 1,211,795 | +0.13(+0.72%) |
Dec 14, 2017 | 17.88 | 17.93 | 17.78 | 17.84 | 691,563 | +0.01(+0.07%) |
Dec 13, 2017 | 17.86 | 17.96 | 17.73 | 17.83 | 1,362,652 | -0.01(-0.07%) |
Dec 12, 2017 | 17.70 | 18.56 | 17.63 | 17.84 | 1,266,968 | +0.15(+0.83%) |
Dec 11, 2017 | 17.67 | 17.70 | 17.54 | 17.70 | 912,180 | -0.01(-0.03%) |
Dec 08, 2017 | 17.66 | 17.73 | 17.63 | 17.70 | 528,012 | +0.05(+0.27%) |
Dec 07, 2017 | 17.60 | 17.70 | 17.58 | 17.66 | 720,020 | +0.01(+0.07%) |
Dec 06, 2017 | 17.65 | 17.69 | 17.54 | 17.64 | 592,297 | +0.06(+0.33%) |
Dec 05, 2017 | 17.77 | 17.82 | 17.57 | 17.58 | 993,117 | -0.23(-1.28%) |
Dec 04, 2017 | 17.79 | 17.81 | 17.70 | 17.81 | 904,725 | +0.09(+0.53%) |
Dec 01, 2017 | 17.66 | 17.74 | 17.53 | 17.72 | 826,449 | +0.08(+0.47%) |
Nov 30, 2017 | 17.78 | 17.87 | 17.60 | 17.64 | 1,405,197 | -0.16(-0.89%) |
Nov 29, 2017 | 17.79 | 17.85 | 17.68 | 17.80 | 665,454 | +0.03(+0.16%) |
Nov 28, 2017 | 17.65 | 17.80 | 17.65 | 17.77 | 997,559 | +0.08(+0.43%) |
Nov 27, 2017 | 17.70 | 17.83 | 17.63 | 17.69 | 847,291 | +0.01(+0.03%) |
Nov 24, 2017 | 17.66 | 17.71 | 17.64 | 17.68 | 235,526 | +0.04(+0.23%) |
Nov 22, 2017 | 17.75 | 17.75 | 17.58 | 17.64 | 975,190 | -0.17(-0.95%) |
Nov 21, 2017 | 17.70 | 17.82 | 17.67 | 17.81 | 652,936 | +0.16(+0.90%) |
Nov 20, 2017 | 17.71 | 17.71 | 17.63 | 17.66 | 542,425 | -0.05(-0.26%) |
Nov 17, 2017 | 17.71 | 17.76 | 17.64 | 17.70 | 823,521 | -0.08(-0.46%) |
Nov 16, 2017 | 17.60 | 17.83 | 17.53 | 17.78 | 976,376 | +0.18(+1.00%) |
Nov 15, 2017 | 17.80 | 17.85 | 17.60 | 17.61 | 1,161,398 | -0.26(-1.45%) |
Nov 14, 2017 | 17.92 | 17.98 | 17.78 | 17.87 | 987,321 | -0.08(-0.46%) |
Nov 13, 2017 | 17.93 | 18.00 | 17.80 | 17.95 | 2,189,756 | +0.13(+0.72%) |
Nov 10, 2017 | 17.73 | 17.92 | 17.73 | 17.82 | 910,632 | +0.04(+0.20%) |
Nov 09, 2017 | 17.82 | 17.95 | 17.73 | 17.78 | 738,455 | -0.10(-0.56%) |
Nov 08, 2017 | 17.75 | 17.89 | 17.70 | 17.88 | 842,654 | +0.12(+0.66%) |
Nov 07, 2017 | 17.78 | 17.91 | 17.74 | 17.77 | 541,743 | -0.05(-0.26%) |
Nov 06, 2017 | 17.67 | 17.85 | 17.67 | 17.81 | 515,989 | +0.17(+0.96%) |
Nov 03, 2017 | 17.70 | 17.77 | 17.59 | 17.64 | 714,566 | -0.13(-0.76%) |
Nov 02, 2017 | 17.68 | 17.87 | 17.67 | 17.78 | 746,237 | +0.10(+0.56%) |
Nov 01, 2017 | 17.67 | 17.72 | 17.57 | 17.68 | 808,780 | +0.05(+0.27%) |
Oct 31, 2017 | 17.65 | 17.68 | 17.50 | 17.63 | 1,402,526 | +0.06(+0.33%) |
Oct 30, 2017 | 17.63 | 17.67 | 17.54 | 17.57 | 1,132,933 | -0.15(-0.83%) |
Oct 27, 2017 | 17.53 | 17.74 | 17.51 | 17.72 | 1,063,974 | +0.23(+1.34%) |
Oct 26, 2017 | 17.60 | 17.64 | 17.44 | 17.48 | 1,735,522 | -0.12(-0.67%) |
Oct 25, 2017 | 17.61 | 17.82 | 17.39 | 17.60 | 1,266,926 | +0.01(+0.07%) |
Oct 24, 2017 | 17.54 | 17.64 | 17.48 | 17.59 | 1,542,047 | -0.01(-0.03%) |
Oct 23, 2017 | 17.58 | 17.69 | 17.56 | 17.60 | 1,102,984 | -0.01(-0.03%) |
Oct 20, 2017 | 17.61 | 17.67 | 17.46 | 17.60 | 1,226,844 | -0.01(-0.03%) |
Oct 19, 2017 | 17.70 | 17.70 | 17.59 | 17.61 | 1,049,644 | -0.08(-0.43%) |
Oct 18, 2017 | 17.61 | 17.70 | 17.60 | 17.68 | 1,211,883 | +0.05(+0.27%) |
Oct 17, 2017 | 17.72 | 17.84 | 17.62 | 17.64 | 893,693 | -0.13(-0.76%) |
Oct 16, 2017 | 17.89 | 17.93 | 17.75 | 17.77 | 553,469 | -0.12(-0.69%) |
Oct 13, 2017 | 18.05 | 18.05 | 17.87 | 17.90 | 629,860 | -0.06(-0.33%) |
Oct 12, 2017 | 17.89 | 17.95 | 17.84 | 17.95 | 1,247,031 | +0.06(+0.36%) |
Oct 11, 2017 | 17.91 | 17.99 | 17.86 | 17.89 | 494,689 | -0.03(-0.16%) |
Oct 10, 2017 | 17.95 | 18.07 | 17.84 | 17.92 | 506,034 | +0.01(+0.03%) |
Oct 09, 2017 | 17.90 | 17.97 | 17.89 | 17.91 | 346,066 | +0.02(+0.10%) |
Oct 06, 2017 | 17.98 | 17.98 | 17.85 | 17.90 | 749,337 | -0.18(-0.97%) |
Oct 05, 2017 | 17.98 | 18.11 | 17.95 | 18.07 | 886,795 | +0.12(+0.65%) |
Oct 04, 2017 | 17.80 | 18.00 | 17.78 | 17.95 | 990,834 | +0.18(+1.02%) |
Oct 03, 2017 | 17.81 | 17.84 | 17.73 | 17.77 | 638,453 | -0.04(-0.20%) |
Oct 02, 2017 | 17.85 | 17.91 | 17.69 | 17.81 | 903,259 | -0.03(-0.16%) |
Sep 29, 2017 | 17.78 | 17.91 | 17.77 | 17.84 | 1,031,841 | +0.02(+0.10%) |
Sep 28, 2017 | 17.83 | 17.83 | 17.67 | 17.82 | 855,078 | +0.01(+0.03%) |
Sep 27, 2017 | 17.80 | 17.82 | 17.65 | 17.81 | 726,237 | -0.01(-0.03%) |
Sep 26, 2017 | 17.70 | 17.87 | 17.63 | 17.82 | 959,208 | +0.14(+0.76%) |
Sep 25, 2017 | 17.68 | 17.78 | 17.64 | 17.68 | 1,663,982 | +0.05(+0.27%) |
Sep 22, 2017 | 17.75 | 17.86 | 17.56 | 17.64 | 1,298,360 | -0.11(-0.60%) |
Sep 21, 2017 | 17.81 | 17.87 | 17.68 | 17.74 | 857,231 | -0.06(-0.36%) |
Sep 20, 2017 | 17.80 | 17.83 | 17.57 | 17.81 | 1,345,810 | +0.05(+0.30%) |
Sep 19, 2017 | 17.84 | 17.85 | 17.71 | 17.75 | 1,278,805 | -0.08(-0.46%) |
Sep 18, 2017 | 18.02 | 18.08 | 17.70 | 17.84 | 1,612,091 | -0.21(-1.14%) |
Sep 15, 2017 | 17.94 | 18.05 | 17.85 | 18.04 | 1,397,955 | +0.03(+0.16%) |
Sep 14, 2017 | 17.87 | 18.02 | 17.82 | 18.01 | 983,278 | +0.12(+0.69%) |
Sep 13, 2017 | 18.15 | 18.20 | 17.87 | 17.89 | 1,390,596 | -0.26(-1.45%) |
Sep 12, 2017 | 18.16 | 18.19 | 18.07 | 18.15 | 2,008,884 | -0.01(-0.03%) |
Sep 11, 2017 | 18.18 | 18.18 | 18.10 | 18.16 | 1,687,916 | +0.04(+0.23%) |
Sep 08, 2017 | 18.11 | 18.19 | 18.08 | 18.12 | 1,012,434 | -0.01(-0.07%) |
Sep 07, 2017 | 18.12 | 18.17 | 18.08 | 18.13 | 789,387 | +0.03(+0.16%) |
Sep 06, 2017 | 18.11 | 18.20 | 18.08 | 18.10 | 764,301 | +0.05(+0.26%) |
Sep 05, 2017 | 18.11 | 18.13 | 17.98 | 18.05 | 757,141 | -0.05(-0.29%) |
Sep 01, 2017 | 18.17 | 18.21 | 18.09 | 18.11 | 680,420 | -0.05(-0.26%) |
Aug 31, 2017 | 17.87 | 18.19 | 17.87 | 18.15 | 1,019,268 | +0.31(+1.71%) |
Aug 30, 2017 | 17.74 | 17.88 | 17.65 | 17.85 | 1,046,035 | +0.11(+0.60%) |
Aug 29, 2017 | 17.73 | 17.80 | 17.67 | 17.74 | 990,304 | -0.03(-0.16%) |
Aug 28, 2017 | 17.88 | 17.91 | 17.68 | 17.77 | 996,558 | -0.09(-0.49%) |
Aug 25, 2017 | 17.85 | 17.93 | 17.72 | 17.86 | 1,554,166 | +0.06(+0.36%) |
Aug 24, 2017 | 17.82 | 17.88 | 17.75 | 17.80 | 1,342,050 | -0.01(-0.07%) |
Aug 23, 2017 | 17.83 | 17.86 | 17.71 | 17.81 | 801,537 | -0.07(-0.39%) |
Aug 22, 2017 | 17.85 | 17.95 | 17.80 | 17.88 | 726,471 | +0.02(+0.13%) |
Aug 21, 2017 | 17.81 | 17.89 | 17.80 | 17.85 | 509,351 | +0.06(+0.36%) |
Aug 18, 2017 | 17.80 | 17.81 | 17.66 | 17.79 | 848,610 | -0.07(-0.39%) |
Aug 17, 2017 | 17.91 | 18.02 | 17.86 | 17.86 | 828,804 | -0.07(-0.39%) |
Aug 16, 2017 | 17.87 | 18.02 | 17.83 | 17.93 | 1,166,545 | +0.06(+0.36%) |
Aug 15, 2017 | 17.93 | 17.93 | 17.68 | 17.87 | 2,293,617 | -0.06(-0.36%) |
Aug 14, 2017 | 17.93 | 18.08 | 17.90 | 17.93 | 932,836 | +0.06(+0.36%) |
Aug 11, 2017 | 17.83 | 17.91 | 17.75 | 17.87 | 1,577,271 | -0.06(-0.36%) |
Aug 10, 2017 | 17.94 | 18.02 | 17.90 | 17.93 | 690,000 | -0.06(-0.36%) |
Aug 09, 2017 | 18.11 | 18.11 | 17.96 | 18.00 | 994,588 | -0.09(-0.49%) |
Aug 08, 2017 | 18.21 | 18.22 | 18.02 | 18.08 | 783,877 | -0.13(-0.74%) |
Aug 07, 2017 | 18.26 | 18.26 | 18.12 | 18.22 | 655,992 | -0.05(-0.26%) |
Aug 04, 2017 | 18.28 | 18.34 | 18.16 | 18.27 | 993,871 | +0.02(+0.10%) |
Aug 03, 2017 | 18.53 | 18.53 | 18.21 | 18.25 | 838,710 | -0.29(-1.55%) |
Aug 02, 2017 | 18.64 | 18.67 | 18.49 | 18.54 | 607,903 | -0.14(-0.72%) |
Aug 01, 2017 | 18.58 | 18.73 | 18.51 | 18.67 | 744,656 | +0.14(+0.76%) |
Jul 31, 2017 | 18.59 | 18.59 | 18.39 | 18.53 | 967,483 | -0.01(-0.03%) |
Jul 28, 2017 | 18.52 | 18.54 | 18.43 | 18.54 | 506,706 | +0.02(+0.10%) |
Jul 27, 2017 | 18.45 | 18.52 | 18.34 | 18.52 | 912,261 | +0.05(+0.25%) |
Jul 26, 2017 | 18.52 | 18.59 | 18.45 | 18.47 | 747,619 | -0.06(-0.32%) |
Jul 25, 2017 | 18.43 | 18.72 | 18.32 | 18.53 | 1,407,769 | -0.06(-0.35%) |
Jul 24, 2017 | 18.69 | 18.78 | 18.57 | 18.59 | 615,250 | -0.08(-0.41%) |
Jul 21, 2017 | 18.78 | 18.81 | 18.59 | 18.67 | 483,369 | -0.06(-0.31%) |
Jul 20, 2017 | 18.96 | 18.98 | 18.73 | 18.73 | 587,354 | -0.23(-1.24%) |
Jul 19, 2017 | 18.64 | 18.96 | 18.64 | 18.96 | 924,076 | +0.34(+1.83%) |
Jul 18, 2017 | 18.69 | 18.76 | 18.61 | 18.62 | 474,150 | -0.04(-0.22%) |
Jul 17, 2017 | 18.61 | 18.73 | 18.56 | 18.66 | 461,446 | +0.06(+0.32%) |
Jul 14, 2017 | 18.58 | 18.65 | 18.57 | 18.61 | 630,625 | +0.12(+0.63%) |
Jul 13, 2017 | 18.53 | 18.53 | 18.41 | 18.49 | 703,585 | -0.01(-0.06%) |
Jul 12, 2017 | 18.32 | 18.57 | 18.32 | 18.50 | 836,014 | +0.29(+1.61%) |
Jul 11, 2017 | 18.22 | 18.22 | 18.08 | 18.21 | 716,737 | +0.00(+0.00%) |
Jul 10, 2017 | 18.46 | 18.48 | 18.20 | 18.21 | 661,119 | -0.26(-1.40%) |
Jul 07, 2017 | 18.36 | 18.46 | 18.27 | 18.46 | 892,600 | +0.11(+0.58%) |
Jul 06, 2017 | 18.69 | 18.71 | 18.29 | 18.36 | 1,032,710 | -0.36(-1.94%) |
Jul 05, 2017 | 18.88 | 18.88 | 18.70 | 18.72 | 936,219 | -0.15(-0.78%) |
Jul 03, 2017 | 18.59 | 18.91 | 18.59 | 18.87 | 518,684 | +0.33(+1.77%) |
Jun 30, 2017 | 18.64 | 18.64 | 18.39 | 18.54 | 1,653,471 | -0.01(-0.06%) |
Jun 29, 2017 | 18.65 | 18.65 | 18.36 | 18.55 | 863,419 | -0.15(-0.78%) |
Jun 28, 2017 | 18.73 | 18.78 | 18.64 | 18.70 | 810,894 | +0.05(+0.25%) |
Jun 27, 2017 | 18.71 | 18.72 | 18.59 | 18.65 | 852,682 | -0.11(-0.56%) |
Jun 26, 2017 | 18.86 | 18.88 | 18.68 | 18.76 | 780,335 | -0.06(-0.31%) |
Jun 23, 2017 | 18.49 | 18.84 | 18.49 | 18.82 | 1,527,950 | +0.32(+1.71%) |
Jun 22, 2017 | 18.42 | 18.61 | 18.38 | 18.50 | 960,451 | +0.04(+0.22%) |
Jun 21, 2017 | 18.58 | 18.61 | 18.34 | 18.46 | 676,451 | -0.14(-0.73%) |
Jun 20, 2017 | 18.65 | 18.71 | 18.45 | 18.59 | 767,350 | -0.05(-0.25%) |
Jun 19, 2017 | 18.61 | 18.67 | 18.57 | 18.64 | 740,852 | +0.06(+0.32%) |
Jun 16, 2017 | 18.76 | 18.76 | 18.54 | 18.58 | 1,679,791 | -0.12(-0.66%) |
Jun 15, 2017 | 18.72 | 18.75 | 18.66 | 18.71 | 770,232 | -0.06(-0.34%) |
Jun 14, 2017 | 18.82 | 18.88 | 18.68 | 18.77 | 1,115,815 | +0.01(+0.03%) |
Jun 13, 2017 | 18.72 | 18.77 | 18.64 | 18.76 | 1,391,477 | +0.05(+0.28%) |
Jun 12, 2017 | 18.58 | 18.76 | 18.55 | 18.71 | 1,426,937 | +0.12(+0.63%) |
Jun 09, 2017 | 18.42 | 18.64 | 18.35 | 18.59 | 1,332,145 | +0.19(+1.05%) |
Jun 08, 2017 | 18.41 | 18.49 | 18.27 | 18.40 | 971,863 | -0.02(-0.13%) |
Jun 07, 2017 | 18.39 | 18.47 | 18.28 | 18.42 | 779,298 | +0.03(+0.16%) |
Jun 06, 2017 | 18.51 | 18.52 | 18.32 | 18.39 | 555,432 | -0.09(-0.51%) |
Jun 05, 2017 | 18.66 | 18.67 | 18.46 | 18.49 | 794,364 | -0.19(-1.01%) |
Jun 02, 2017 | 18.45 | 18.71 | 18.41 | 18.68 | 1,241,717 | +0.29(+1.56%) |