Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.28 | 18.28 | 18.21 | 18.25 | 2,306 | +0.00(+0.00%) |
Apr 29, 2019 | 18.09 | 18.25 | 18.09 | 18.25 | 2,260 | +0.10(+0.55%) |
Apr 26, 2019 | 18.13 | 18.20 | 18.13 | 18.15 | 749 | -0.05(-0.27%) |
Apr 25, 2019 | 18.18 | 18.23 | 18.17 | 18.20 | 4,700 | -0.03(-0.16%) |
Apr 24, 2019 | 18.23 | 18.23 | 18.23 | 18.23 | 785 | +0.04(+0.22%) |
Apr 23, 2019 | 18.20 | 18.28 | 18.19 | 18.19 | 2,700 | -0.01(-0.05%) |
Apr 22, 2019 | 18.10 | 18.20 | 18.10 | 18.20 | 1,830 | +0.05(+0.28%) |
Apr 18, 2019 | 18.15 | 18.15 | 18.15 | 0 | -0.10(-0.55%) | |
Apr 17, 2019 | 18.25 | 18.25 | 18.25 | 18.25 | 894 | -0.04(-0.22%) |
Apr 16, 2019 | 18.23 | 18.29 | 18.16 | 18.29 | 3,109 | +0.09(+0.49%) |
Apr 15, 2019 | 18.16 | 18.20 | 18.16 | 18.20 | 9,530 | +0.10(+0.55%) |
Apr 12, 2019 | 18.27 | 18.27 | 18.09 | 18.10 | 4,606 | -0.18(-0.98%) |
Apr 11, 2019 | 18.20 | 18.28 | 18.20 | 18.28 | 1,109 | +0.10(+0.55%) |
Apr 10, 2019 | 18.12 | 18.20 | 18.12 | 18.18 | 40,089 | +0.12(+0.66%) |
Apr 09, 2019 | 18.14 | 18.20 | 18.05 | 18.06 | 71,799 | -0.13(-0.71%) |
Apr 08, 2019 | 18.35 | 18.35 | 18.13 | 18.19 | 18,161 | -0.11(-0.60%) |
Apr 05, 2019 | 18.20 | 18.31 | 18.17 | 18.30 | 4,461 | +0.09(+0.49%) |
Apr 04, 2019 | 18.30 | 18.31 | 18.11 | 18.21 | 4,888 | +0.07(+0.39%) |
Apr 03, 2019 | 18.11 | 18.30 | 18.11 | 18.14 | 3,007 | -0.06(-0.33%) |
Apr 02, 2019 | 18.20 | 18.24 | 18.16 | 18.20 | 4,490 | -0.02(-0.11%) |
Apr 01, 2019 | 18.10 | 18.32 | 18.09 | 18.22 | 8,722 | +0.12(+0.66%) |
Mar 29, 2019 | 18.39 | 18.39 | 18.10 | 18.10 | 9,340 | -0.27(-1.47%) |
Mar 28, 2019 | 18.39 | 18.39 | 18.21 | 18.37 | 9,568 | +0.19(+1.05%) |
Mar 27, 2019 | 18.28 | 18.35 | 18.18 | 18.18 | 5,562 | -0.10(-0.55%) |
Mar 26, 2019 | 18.34 | 18.34 | 18.28 | 18.28 | 6,100 | -0.10(-0.54%) |
Mar 25, 2019 | 18.31 | 18.38 | 18.30 | 18.38 | 2,171 | +0.05(+0.27%) |
Mar 22, 2019 | 18.38 | 18.38 | 18.24 | 18.33 | 5,654 | +0.08(+0.44%) |
Mar 21, 2019 | 18.31 | 18.31 | 18.24 | 18.25 | 1,000 | +0.00(+0.00%) |
Mar 20, 2019 | 18.31 | 18.40 | 18.22 | 18.25 | 3,429 | +0.03(+0.16%) |
Mar 19, 2019 | 18.35 | 18.35 | 18.19 | 18.22 | 6,880 | -0.11(-0.60%) |
Mar 18, 2019 | 18.23 | 18.33 | 18.21 | 18.33 | 3,127 | +0.06(+0.33%) |
Mar 15, 2019 | 18.23 | 18.27 | 18.21 | 18.27 | 1,059 | +0.09(+0.50%) |
Mar 14, 2019 | 18.33 | 18.39 | 18.18 | 18.18 | 1,900 | -0.20(-1.09%) |
Mar 13, 2019 | 18.39 | 18.39 | 18.28 | 18.38 | 2,185 | +0.10(+0.55%) |
Mar 12, 2019 | 18.30 | 18.35 | 18.22 | 18.28 | 1,885 | +0.04(+0.22%) |
Mar 11, 2019 | 18.43 | 18.43 | 18.21 | 18.24 | 10,821 | -0.06(-0.33%) |
Mar 08, 2019 | 18.30 | 18.30 | 18.17 | 18.30 | 3,250 | +0.00(+0.00%) |
Mar 07, 2019 | 18.31 | 18.39 | 18.22 | 18.30 | 3,700 | -0.05(-0.27%) |
Mar 06, 2019 | 18.28 | 18.40 | 18.24 | 18.35 | 2,178 | +0.13(+0.71%) |
Mar 05, 2019 | 18.26 | 18.31 | 18.13 | 18.22 | 5,485 | +0.02(+0.11%) |
Mar 04, 2019 | 18.40 | 18.41 | 18.20 | 18.20 | 12,359 | +0.00(+0.00%) |
Mar 01, 2019 | 18.30 | 18.30 | 18.09 | 18.20 | 5,975 | +0.08(+0.44%) |
Feb 28, 2019 | 18.16 | 18.27 | 18.08 | 18.12 | 5,091 | -0.03(-0.17%) |
Feb 27, 2019 | 18.15 | 18.25 | 18.15 | 18.15 | 1,250 | +0.07(+0.39%) |
Feb 26, 2019 | 18.14 | 18.22 | 18.07 | 18.08 | 3,968 | -0.12(-0.66%) |
Feb 25, 2019 | 18.11 | 18.20 | 18.06 | 18.20 | 7,495 | +0.05(+0.28%) |
Feb 22, 2019 | 18.18 | 18.18 | 18.05 | 18.15 | 2,037 | +0.11(+0.61%) |
Feb 21, 2019 | 18.00 | 18.19 | 18.00 | 18.04 | 5,134 | -0.06(-0.33%) |
Feb 20, 2019 | 18.18 | 18.24 | 18.05 | 18.10 | 10,102 | -0.05(-0.28%) |
Feb 19, 2019 | 18.09 | 18.15 | 18.05 | 18.15 | 11,548 | +0.05(+0.28%) |
Feb 15, 2019 | 18.10 | 18.10 | 18.10 | 0 | -0.05(-0.28%) | |
Feb 14, 2019 | 18.35 | 18.35 | 18.10 | 18.15 | 8,272 | -0.10(-0.55%) |
Feb 13, 2019 | 18.28 | 18.28 | 18.11 | 18.25 | 20,388 | +0.17(+0.94%) |
Feb 12, 2019 | 18.29 | 18.29 | 18.07 | 18.08 | 9,380 | +0.04(+0.22%) |
Feb 11, 2019 | 18.30 | 18.30 | 18.04 | 18.04 | 9,153 | -0.02(-0.11%) |
Feb 08, 2019 | 18.06 | 18.06 | 18.06 | 18.06 | 335 | +0.02(+0.11%) |
Feb 07, 2019 | 18.25 | 18.25 | 18.00 | 18.04 | 3,108 | -0.21(-1.15%) |
Feb 06, 2019 | 18.19 | 18.31 | 18.12 | 18.25 | 3,337 | +0.15(+0.83%) |
Feb 05, 2019 | 18.07 | 18.18 | 18.02 | 18.10 | 5,634 | +0.08(+0.44%) |
Feb 04, 2019 | 18.10 | 18.24 | 18.02 | 18.02 | 5,793 | -0.14(-0.77%) |
Feb 01, 2019 | 18.05 | 18.18 | 18.03 | 18.16 | 4,817 | +0.02(+0.11%) |
Jan 31, 2019 | 18.10 | 18.14 | 18.00 | 18.14 | 14,901 | +0.09(+0.50%) |
Jan 30, 2019 | 18.00 | 18.09 | 18.00 | 18.05 | 7,008 | +0.00(+0.00%) |
Jan 29, 2019 | 18.05 | 18.10 | 17.91 | 18.05 | 19,473 | +0.01(+0.06%) |
Jan 28, 2019 | 17.95 | 18.04 | 17.95 | 18.04 | 1,580 | +0.14(+0.78%) |
Jan 25, 2019 | 17.87 | 17.90 | 17.84 | 17.90 | 2,069 | -0.01(-0.06%) |
Jan 24, 2019 | 17.91 | 17.91 | 17.91 | 17.91 | 800 | -0.10(-0.56%) |
Jan 23, 2019 | 17.96 | 18.01 | 17.96 | 18.01 | 5,620 | +0.11(+0.61%) |
Jan 22, 2019 | 18.05 | 18.05 | 17.90 | 17.90 | 2,645 | -0.04(-0.22%) |
Jan 21, 2019 | 18.03 | 18.04 | 17.94 | 17.94 | 3,110 | -0.09(-0.50%) |
Jan 18, 2019 | 17.94 | 18.04 | 17.93 | 18.03 | 2,800 | +0.05(+0.28%) |
Jan 17, 2019 | 17.95 | 17.98 | 17.92 | 17.98 | 6,489 | +0.01(+0.06%) |
Jan 16, 2019 | 17.91 | 18.05 | 17.91 | 17.97 | 5,950 | -0.01(-0.06%) |
Jan 15, 2019 | 17.90 | 17.98 | 17.90 | 17.98 | 1,046 | +0.11(+0.62%) |
Jan 14, 2019 | 17.87 | 17.98 | 17.87 | 17.87 | 971 | -0.05(-0.28%) |
Jan 11, 2019 | 17.99 | 18.05 | 17.92 | 17.92 | 3,686 | -0.06(-0.33%) |
Jan 10, 2019 | 17.85 | 17.99 | 17.83 | 17.98 | 2,400 | +0.08(+0.45%) |
Jan 09, 2019 | 17.75 | 17.94 | 17.75 | 17.90 | 12,001 | -0.03(-0.17%) |
Jan 08, 2019 | 17.79 | 17.93 | 17.75 | 17.93 | 8,660 | +0.13(+0.73%) |
Jan 07, 2019 | 17.66 | 17.88 | 17.66 | 17.80 | 11,167 | +0.20(+1.14%) |
Jan 04, 2019 | 17.50 | 17.65 | 17.50 | 17.60 | 6,873 | -0.01(-0.06%) |
Jan 03, 2019 | 17.64 | 17.64 | 17.50 | 17.61 | 2,098 | +0.01(+0.06%) |
Jan 02, 2019 | 17.38 | 17.66 | 17.38 | 17.60 | 6,399 | +0.13(+0.74%) |
Dec 31, 2018 | 17.47 | 17.47 | 17.47 | 0 | -0.10(-0.57%) | |
Dec 28, 2018 | 17.36 | 17.57 | 17.36 | 17.57 | 1,400 | +0.25(+1.44%) |
Dec 27, 2018 | 17.33 | 17.34 | 17.25 | 17.32 | 3,995 | +0.00(+0.00%) |
Dec 24, 2018 | 17.32 | 17.32 | 17.32 | 0 | -0.18(-1.03%) | |
Dec 21, 2018 | 17.41 | 17.50 | 17.41 | 17.50 | 8,450 | +0.00(+0.00%) |
Dec 20, 2018 | 17.45 | 17.50 | 17.45 | 17.50 | 600 | +0.07(+0.40%) |
Dec 19, 2018 | 17.40 | 17.68 | 17.40 | 17.43 | 10,022 | +0.03(+0.17%) |
Dec 18, 2018 | 17.35 | 17.40 | 17.35 | 17.40 | 1,289 | +0.00(+0.00%) |
Dec 17, 2018 | 17.54 | 17.54 | 17.40 | 17.40 | 13,827 | -0.13(-0.74%) |
Dec 14, 2018 | 17.44 | 17.53 | 17.39 | 17.53 | 11,698 | -0.12(-0.68%) |
Dec 13, 2018 | 17.47 | 17.65 | 17.47 | 17.65 | 8,523 | +0.16(+0.91%) |
Dec 12, 2018 | 17.56 | 17.69 | 17.47 | 17.49 | 32,285 | -0.13(-0.74%) |
Dec 11, 2018 | 17.60 | 17.62 | 17.56 | 17.62 | 22,582 | +0.07(+0.40%) |
Dec 10, 2018 | 17.42 | 17.65 | 17.42 | 17.55 | 2,800 | -0.02(-0.11%) |
Dec 07, 2018 | 17.63 | 17.64 | 17.45 | 17.57 | 5,800 | +0.02(+0.11%) |
Dec 06, 2018 | 17.39 | 17.62 | 17.39 | 17.55 | 3,591 | -0.05(-0.28%) |
Dec 05, 2018 | 17.60 | 17.60 | 17.59 | 17.60 | 2,816 | +0.04(+0.23%) |
Dec 04, 2018 | 17.59 | 17.65 | 17.56 | 17.56 | 11,045 | -0.09(-0.51%) |
Dec 03, 2018 | 17.52 | 17.65 | 17.52 | 17.65 | 3,101 | -0.01(-0.06%) |
Nov 30, 2018 | 17.60 | 17.79 | 17.60 | 17.66 | 9,722 | -0.01(-0.06%) |
Nov 29, 2018 | 17.63 | 17.85 | 17.63 | 17.67 | 2,942 | +0.09(+0.51%) |
Nov 28, 2018 | 17.62 | 17.70 | 17.57 | 17.58 | 19,000 | -0.04(-0.23%) |
Nov 27, 2018 | 17.75 | 17.77 | 17.57 | 17.62 | 4,722 | -0.21(-1.18%) |
Nov 26, 2018 | 17.82 | 18.10 | 17.82 | 17.83 | 3,781 | -0.24(-1.33%) |
Nov 23, 2018 | 18.07 | 18.07 | 18.07 | 18.07 | 124 | -0.05(-0.28%) |
Nov 22, 2018 | 17.80 | 18.12 | 17.80 | 18.12 | 2,532 | +0.14(+0.78%) |
Nov 21, 2018 | 17.75 | 17.98 | 17.75 | 17.98 | 8,930 | +0.26(+1.47%) |
Nov 20, 2018 | 17.91 | 17.91 | 17.70 | 17.72 | 10,190 | -0.28(-1.56%) |
Nov 19, 2018 | 17.95 | 18.00 | 17.95 | 18.00 | 3,980 | +0.04(+0.22%) |
Nov 16, 2018 | 18.01 | 18.17 | 17.95 | 17.96 | 6,322 | -0.05(-0.28%) |
Nov 15, 2018 | 18.07 | 18.07 | 18.01 | 18.01 | 856 | -0.14(-0.77%) |
Nov 14, 2018 | 18.04 | 18.15 | 18.04 | 18.15 | 65,218 | +0.12(+0.67%) |
Nov 13, 2018 | 18.10 | 18.20 | 18.00 | 18.03 | 5,108 | -0.07(-0.39%) |
Nov 12, 2018 | 18.10 | 18.10 | 18.10 | 18.10 | 194 | +0.00(+0.00%) |
Nov 09, 2018 | 18.10 | 18.25 | 18.10 | 18.10 | 5,750 | -0.02(-0.11%) |
Nov 08, 2018 | 18.26 | 18.26 | 18.12 | 18.12 | 1,316 | -0.10(-0.55%) |
Nov 07, 2018 | 18.26 | 18.27 | 18.10 | 18.22 | 7,213 | +0.12(+0.66%) |
Nov 06, 2018 | 18.09 | 18.17 | 17.97 | 18.10 | 4,750 | +0.15(+0.84%) |
Nov 05, 2018 | 17.95 | 18.00 | 17.90 | 17.95 | 3,232 | -0.05(-0.28%) |
Nov 02, 2018 | 17.99 | 18.00 | 17.98 | 18.00 | 2,205 | +0.08(+0.45%) |
Nov 01, 2018 | 18.10 | 18.17 | 17.91 | 17.92 | 2,598 | -0.10(-0.55%) |
Oct 31, 2018 | 18.25 | 18.29 | 18.01 | 18.02 | 3,306 | -0.01(-0.06%) |
Oct 30, 2018 | 18.03 | 18.28 | 18.03 | 18.03 | 1,614 | +0.03(+0.17%) |
Oct 29, 2018 | 18.23 | 18.23 | 18.00 | 18.00 | 3,577 | -0.10(-0.55%) |
Oct 26, 2018 | 18.15 | 18.15 | 18.05 | 18.10 | 7,843 | +0.01(+0.06%) |
Oct 25, 2018 | 18.03 | 18.11 | 18.02 | 18.09 | 3,800 | -0.01(-0.06%) |
Oct 24, 2018 | 18.19 | 18.19 | 18.10 | 18.10 | 8,600 | -0.09(-0.49%) |
Oct 23, 2018 | 18.25 | 18.25 | 18.14 | 18.19 | 1,703 | -0.11(-0.60%) |
Oct 22, 2018 | 18.20 | 18.30 | 18.20 | 18.30 | 13,200 | +0.07(+0.38%) |
Oct 19, 2018 | 18.30 | 18.30 | 18.23 | 18.23 | 6,800 | +0.05(+0.28%) |
Oct 18, 2018 | 18.16 | 18.25 | 18.16 | 18.18 | 10,547 | -0.03(-0.16%) |
Oct 17, 2018 | 18.26 | 18.34 | 18.18 | 18.21 | 40,215 | -0.08(-0.44%) |
Oct 16, 2018 | 18.19 | 18.33 | 18.19 | 18.29 | 15,334 | -0.01(-0.05%) |
Oct 15, 2018 | 18.30 | 18.32 | 18.30 | 18.30 | 3,786 | -0.01(-0.05%) |
Oct 12, 2018 | 18.31 | 18.31 | 18.23 | 18.31 | 2,705 | -0.02(-0.11%) |
Oct 11, 2018 | 18.07 | 18.35 | 18.07 | 18.33 | 12,769 | +0.07(+0.38%) |
Oct 10, 2018 | 18.41 | 18.44 | 18.26 | 18.26 | 4,220 | -0.19(-1.03%) |
Oct 09, 2018 | 18.60 | 18.60 | 18.45 | 18.45 | 4,753 | -0.05(-0.27%) |
Oct 05, 2018 | 18.50 | 18.50 | 18.50 | 0 | -0.05(-0.27%) | |
Oct 04, 2018 | 18.51 | 18.55 | 18.49 | 18.55 | 1,551 | +0.04(+0.22%) |
Oct 03, 2018 | 18.63 | 18.63 | 18.43 | 18.51 | 4,520 | +0.00(+0.00%) |
Oct 02, 2018 | 18.42 | 18.59 | 18.42 | 18.51 | 21,250 | -0.01(-0.05%) |
Oct 01, 2018 | 18.43 | 18.52 | 18.43 | 18.52 | 2,421 | -0.04(-0.22%) |
Sep 28, 2018 | 18.54 | 18.56 | 18.54 | 18.56 | 1,884 | +0.10(+0.54%) |
Sep 27, 2018 | 18.56 | 18.56 | 18.46 | 18.46 | 1,800 | +0.04(+0.22%) |
Sep 26, 2018 | 18.40 | 18.51 | 18.40 | 18.42 | 8,884 | -0.07(-0.38%) |
Sep 25, 2018 | 18.44 | 18.52 | 18.41 | 18.49 | 10,771 | +0.02(+0.11%) |
Sep 24, 2018 | 18.49 | 18.50 | 18.44 | 18.47 | 2,982 | -0.04(-0.22%) |
Sep 21, 2018 | 18.55 | 18.55 | 18.45 | 18.51 | 9,038 | +0.03(+0.16%) |
Sep 20, 2018 | 18.55 | 18.55 | 18.45 | 18.48 | 8,054 | +0.02(+0.11%) |
Sep 19, 2018 | 18.57 | 18.57 | 18.45 | 18.46 | 3,885 | -0.12(-0.65%) |
Sep 18, 2018 | 18.50 | 18.58 | 18.50 | 18.58 | 6,544 | +0.05(+0.27%) |
Sep 17, 2018 | 18.50 | 18.56 | 18.50 | 18.53 | 21,565 | -0.07(-0.38%) |
Sep 14, 2018 | 18.60 | 18.61 | 18.60 | 18.60 | 10,255 | -0.01(-0.05%) |
Sep 13, 2018 | 18.50 | 18.61 | 18.50 | 18.61 | 6,231 | +0.07(+0.38%) |
Sep 12, 2018 | 18.64 | 18.64 | 18.53 | 18.54 | 2,004 | -0.09(-0.48%) |
Sep 11, 2018 | 18.52 | 18.63 | 18.50 | 18.63 | 4,499 | +0.11(+0.59%) |
Sep 10, 2018 | 18.60 | 18.60 | 18.52 | 18.52 | 4,920 | -0.06(-0.32%) |
Sep 07, 2018 | 18.62 | 18.62 | 18.52 | 18.58 | 2,001 | -0.03(-0.16%) |
Sep 06, 2018 | 18.62 | 18.64 | 18.55 | 18.61 | 2,651 | +0.01(+0.05%) |
Sep 05, 2018 | 18.55 | 18.69 | 18.55 | 18.60 | 8,366 | +0.07(+0.38%) |
Sep 04, 2018 | 18.74 | 18.75 | 18.52 | 18.53 | 1,828 | -0.12(-0.64%) |
Aug 31, 2018 | 18.65 | 18.65 | 18.65 | 0 | +0.03(+0.16%) | |
Aug 30, 2018 | 18.72 | 18.72 | 18.62 | 18.62 | 844 | +0.01(+0.05%) |
Aug 29, 2018 | 18.66 | 18.71 | 18.60 | 18.61 | 4,142 | -0.03(-0.16%) |
Aug 28, 2018 | 18.68 | 18.68 | 18.63 | 18.64 | 1,430 | +0.01(+0.05%) |
Aug 27, 2018 | 18.66 | 18.66 | 18.57 | 18.63 | 2,310 | +0.02(+0.11%) |
Aug 24, 2018 | 18.65 | 18.70 | 18.60 | 18.61 | 3,953 | -0.04(-0.21%) |
Aug 23, 2018 | 18.69 | 18.70 | 18.60 | 18.65 | 6,154 | -0.04(-0.21%) |
Aug 22, 2018 | 18.69 | 18.69 | 18.69 | 18.69 | 1,310 | +0.09(+0.48%) |
Aug 21, 2018 | 18.70 | 18.70 | 18.60 | 18.60 | 9,650 | -0.10(-0.53%) |
Aug 20, 2018 | 18.65 | 18.70 | 18.57 | 18.70 | 1,395 | +0.03(+0.16%) |
Aug 17, 2018 | 18.66 | 18.67 | 18.66 | 18.67 | 600 | +0.02(+0.11%) |
Aug 16, 2018 | 18.66 | 18.75 | 18.65 | 18.65 | 7,201 | -0.01(-0.05%) |
Aug 15, 2018 | 18.70 | 18.70 | 18.66 | 18.66 | 3,070 | -0.04(-0.21%) |
Aug 14, 2018 | 18.79 | 18.79 | 18.65 | 18.70 | 2,498 | +0.00(+0.00%) |
Aug 13, 2018 | 18.75 | 18.75 | 18.62 | 18.70 | 6,593 | -0.05(-0.27%) |
Aug 10, 2018 | 18.74 | 18.75 | 18.58 | 18.75 | 1,500 | +0.10(+0.54%) |
Aug 09, 2018 | 18.63 | 18.69 | 18.63 | 18.65 | 1,800 | -0.02(-0.11%) |
Aug 08, 2018 | 18.75 | 18.80 | 18.62 | 18.67 | 2,011 | +0.01(+0.05%) |
Aug 07, 2018 | 18.73 | 18.73 | 18.66 | 18.66 | 3,115 | -0.09(-0.48%) |
Aug 03, 2018 | 18.75 | 18.75 | 18.75 | 0 | +0.09(+0.48%) | |
Aug 02, 2018 | 18.65 | 18.66 | 18.63 | 18.66 | 7,925 | +0.01(+0.05%) |
Aug 01, 2018 | 18.63 | 18.66 | 18.56 | 18.65 | 6,765 | +0.05(+0.27%) |
Jul 31, 2018 | 18.60 | 18.66 | 18.60 | 18.60 | 5,163 | -0.06(-0.32%) |
Jul 30, 2018 | 18.65 | 18.67 | 18.55 | 18.66 | 10,650 | +0.00(+0.00%) |
Jul 27, 2018 | 18.67 | 18.67 | 18.57 | 18.66 | 4,700 | +0.01(+0.05%) |
Jul 26, 2018 | 18.61 | 18.65 | 18.56 | 18.65 | 10,880 | +0.02(+0.11%) |
Jul 25, 2018 | 18.67 | 18.69 | 18.61 | 18.63 | 12,169 | -0.11(-0.59%) |
Jul 24, 2018 | 18.63 | 18.74 | 18.63 | 18.74 | 7,100 | +0.01(+0.05%) |
Jul 23, 2018 | 18.75 | 18.75 | 18.60 | 18.73 | 5,569 | -0.02(-0.11%) |
Jul 20, 2018 | 18.71 | 18.77 | 18.61 | 18.75 | 7,426 | -0.01(-0.05%) |
Jul 19, 2018 | 18.77 | 18.77 | 18.64 | 18.76 | 3,795 | +0.01(+0.05%) |
Jul 18, 2018 | 18.72 | 18.76 | 18.72 | 18.75 | 9,305 | +0.03(+0.16%) |
Jul 17, 2018 | 18.66 | 18.74 | 18.64 | 18.72 | 3,050 | +0.08(+0.43%) |
Jul 16, 2018 | 18.68 | 18.71 | 18.62 | 18.64 | 7,223 | +0.04(+0.22%) |
Jul 13, 2018 | 18.79 | 18.80 | 18.60 | 18.60 | 13,000 | -0.01(-0.05%) |
Jul 12, 2018 | 18.59 | 18.65 | 18.59 | 18.61 | 2,604 | +0.00(+0.00%) |
Jul 11, 2018 | 18.56 | 18.62 | 18.44 | 18.61 | 3,761 | +0.12(+0.65%) |
Jul 10, 2018 | 18.55 | 18.55 | 18.44 | 18.49 | 510 | -0.08(-0.43%) |
Jul 09, 2018 | 18.46 | 18.58 | 18.46 | 18.57 | 1,683 | +0.13(+0.70%) |
Jul 06, 2018 | 18.48 | 18.54 | 18.41 | 18.44 | 3,900 | -0.05(-0.27%) |
Jul 05, 2018 | 18.60 | 18.60 | 18.48 | 18.49 | 2,478 | -0.06(-0.32%) |
Jul 04, 2018 | 18.51 | 18.55 | 18.48 | 18.55 | 3,512 | -0.02(-0.11%) |
Jul 03, 2018 | 18.59 | 18.59 | 18.51 | 18.57 | 1,320 | +0.07(+0.38%) |
Jun 29, 2018 | 18.50 | 18.50 | 18.50 | 0 | -0.15(-0.80%) | |
Jun 28, 2018 | 18.66 | 18.67 | 18.42 | 18.65 | 3,202 | +0.15(+0.81%) |
Jun 27, 2018 | 18.67 | 18.67 | 18.45 | 18.50 | 9,224 | -0.07(-0.38%) |
Jun 26, 2018 | 18.46 | 18.59 | 18.46 | 18.57 | 5,500 | +0.12(+0.65%) |
Jun 25, 2018 | 18.59 | 18.60 | 18.44 | 18.45 | 9,538 | -0.22(-1.18%) |
Jun 22, 2018 | 18.67 | 18.67 | 18.67 | 18.67 | 2,070 | +0.09(+0.48%) |
Jun 21, 2018 | 18.57 | 18.62 | 18.57 | 18.58 | 3,300 | -0.07(-0.38%) |
Jun 20, 2018 | 18.74 | 18.74 | 18.61 | 18.65 | 3,232 | -0.03(-0.16%) |
Jun 19, 2018 | 18.57 | 18.68 | 18.50 | 18.68 | 8,360 | +0.01(+0.05%) |
Jun 18, 2018 | 18.76 | 18.90 | 18.59 | 18.67 | 18,495 | +0.04(+0.21%) |
Jun 15, 2018 | 18.63 | 18.64 | 18.63 | 2,318 | -0.01(-0.05%) | |
Jun 14, 2018 | 18.65 | 18.65 | 18.64 | 18.64 | 7,426 | +0.02(+0.11%) |
Jun 13, 2018 | 18.65 | 18.65 | 18.60 | 18.62 | 6,079 | -0.03(-0.16%) |
Jun 12, 2018 | 18.65 | 18.65 | 18.65 | 18.65 | 2,467 | -0.01(-0.05%) |
Jun 11, 2018 | 18.77 | 18.77 | 18.66 | 18.66 | 5,690 | -0.02(-0.11%) |
Jun 08, 2018 | 18.78 | 18.78 | 18.66 | 18.68 | 3,825 | +0.01(+0.05%) |
Jun 07, 2018 | 18.67 | 18.75 | 18.58 | 18.67 | 4,953 | +0.03(+0.16%) |
Jun 06, 2018 | 18.74 | 18.74 | 18.57 | 18.64 | 3,531 | -0.02(-0.11%) |
Jun 05, 2018 | 18.73 | 18.73 | 18.66 | 18.66 | 6,172 | +0.00(+0.00%) |
Jun 04, 2018 | 18.74 | 18.75 | 18.66 | 18.66 | 6,474 | +0.01(+0.05%) |
Jun 01, 2018 | 18.65 | 18.65 | 18.65 | 18.65 | 194 | +0.04(+0.21%) |
May 31, 2018 | 18.63 | 18.65 | 18.61 | 18.61 | 7,251 | +0.00(+0.00%) |
May 30, 2018 | 18.60 | 18.62 | 18.60 | 18.61 | 2,890 | +0.04(+0.22%) |
May 29, 2018 | 18.55 | 18.59 | 18.55 | 18.57 | 2,008 | +0.02(+0.11%) |
May 28, 2018 | 18.71 | 18.71 | 18.55 | 18.55 | 1,196 | -0.05(-0.27%) |
May 25, 2018 | 18.55 | 18.60 | 18.52 | 18.60 | 3,412 | -0.08(-0.43%) |
May 24, 2018 | 18.59 | 18.68 | 18.58 | 18.68 | 2,753 | +0.02(+0.11%) |
May 23, 2018 | 18.73 | 18.73 | 18.61 | 18.66 | 13,663 | +0.08(+0.43%) |
May 22, 2018 | 18.75 | 18.75 | 18.56 | 18.58 | 4,450 | -0.11(-0.59%) |
May 18, 2018 | 18.69 | 18.69 | 18.69 | 0 | -0.02(-0.11%) | |
May 17, 2018 | 18.69 | 18.71 | 18.67 | 18.71 | 4,150 | +0.02(+0.11%) |
May 16, 2018 | 18.69 | 18.69 | 18.55 | 18.69 | 1,881 | +0.00(+0.00%) |
May 15, 2018 | 18.70 | 18.70 | 18.63 | 18.69 | 4,654 | +0.01(+0.05%) |
May 14, 2018 | 18.70 | 18.70 | 18.51 | 18.68 | 10,000 | +0.13(+0.70%) |
May 11, 2018 | 18.61 | 18.69 | 18.55 | 18.55 | 11,500 | +0.03(+0.16%) |
May 10, 2018 | 18.60 | 18.66 | 18.51 | 18.52 | 12,722 | -0.06(-0.32%) |
May 09, 2018 | 18.59 | 18.60 | 18.55 | 18.58 | 3,785 | +0.03(+0.16%) |
May 08, 2018 | 18.50 | 18.55 | 18.50 | 18.55 | 4,988 | -0.04(-0.22%) |
May 07, 2018 | 18.50 | 18.59 | 18.47 | 18.59 | 2,300 | +0.04(+0.22%) |
May 04, 2018 | 18.59 | 18.59 | 18.55 | 18.55 | 1,900 | +0.14(+0.76%) |
May 03, 2018 | 18.50 | 18.50 | 18.41 | 18.41 | 4,000 | -0.09(-0.49%) |
May 02, 2018 | 18.51 | 18.54 | 18.50 | 18.50 | 1,326 | +0.00(+0.00%) |