Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.69 | 19.74 | 19.69 | 19.71 | 180,131 | +0.00(+0.00%) |
Apr 27, 2017 | 19.68 | 19.71 | 19.67 | 19.71 | 212,534 | +0.03(+0.16%) |
Apr 26, 2017 | 19.67 | 19.70 | 19.66 | 19.67 | 79,143 | +0.02(+0.12%) |
Apr 25, 2017 | 19.68 | 19.70 | 19.65 | 19.65 | 87,258 | -0.03(-0.16%) |
Apr 24, 2017 | 19.68 | 19.70 | 19.67 | 19.68 | 94,359 | -0.03(-0.16%) |
Apr 21, 2017 | 19.74 | 19.74 | 19.69 | 19.71 | 55,454 | +0.02(+0.08%) |
Apr 20, 2017 | 19.77 | 19.78 | 19.70 | 19.70 | 96,853 | -0.01(-0.06%) |
Apr 19, 2017 | 19.73 | 19.74 | 19.71 | 19.71 | 124,458 | -0.03(-0.17%) |
Apr 18, 2017 | 19.74 | 19.76 | 19.71 | 19.74 | 59,397 | +0.02(+0.11%) |
Apr 17, 2017 | 19.74 | 19.75 | 19.69 | 19.72 | 181,265 | -0.03(-0.16%) |
Apr 13, 2017 | 19.76 | 19.84 | 19.75 | 19.75 | 58,876 | +0.02(+0.08%) |
Apr 12, 2017 | 19.67 | 19.74 | 19.67 | 19.74 | 246,627 | +0.08(+0.40%) |
Apr 11, 2017 | 19.64 | 19.68 | 19.64 | 19.66 | 236,032 | +0.03(+0.16%) |
Apr 10, 2017 | 19.64 | 19.67 | 19.61 | 19.63 | 87,021 | +0.00(+0.00%) |
Apr 07, 2017 | 19.69 | 19.70 | 19.61 | 19.63 | 137,584 | -0.05(-0.28%) |
Apr 06, 2017 | 19.71 | 19.71 | 19.66 | 19.68 | 73,067 | -0.03(-0.16%) |
Apr 05, 2017 | 19.67 | 19.72 | 19.66 | 19.71 | 150,478 | +0.06(+0.32%) |
Apr 04, 2017 | 19.68 | 19.71 | 19.64 | 19.65 | 88,127 | -0.04(-0.20%) |
Apr 03, 2017 | 19.67 | 19.70 | 19.65 | 19.69 | 218,448 | +0.03(+0.14%) |
Mar 31, 2017 | 19.63 | 19.67 | 19.62 | 19.66 | 86,792 | +0.07(+0.36%) |
Mar 30, 2017 | 19.63 | 19.63 | 19.58 | 19.59 | 111,204 | -0.04(-0.20%) |
Mar 29, 2017 | 19.62 | 19.64 | 19.61 | 19.63 | 59,412 | +0.05(+0.24%) |
Mar 28, 2017 | 19.63 | 19.63 | 19.57 | 19.58 | 128,589 | -0.04(-0.22%) |
Mar 27, 2017 | 19.65 | 19.65 | 19.61 | 19.63 | 74,846 | +0.03(+0.14%) |
Mar 24, 2017 | 19.58 | 19.63 | 19.58 | 19.60 | 167,936 | +0.02(+0.08%) |
Mar 23, 2017 | 19.61 | 19.61 | 19.56 | 19.58 | 56,909 | -0.01(-0.04%) |
Mar 22, 2017 | 19.59 | 19.61 | 19.56 | 19.59 | 168,053 | +0.02(+0.12%) |
Mar 21, 2017 | 19.55 | 19.59 | 19.55 | 19.57 | 112,333 | +0.01(+0.03%) |
Mar 20, 2017 | 19.54 | 19.57 | 19.53 | 19.56 | 62,061 | +0.03(+0.14%) |
Mar 17, 2017 | 19.52 | 19.54 | 19.51 | 19.53 | 154,312 | +0.03(+0.15%) |
Mar 16, 2017 | 19.51 | 19.52 | 19.48 | 19.51 | 107,303 | -0.01(-0.04%) |
Mar 15, 2017 | 19.39 | 19.52 | 19.37 | 19.51 | 93,825 | +0.15(+0.77%) |
Mar 14, 2017 | 19.35 | 19.38 | 19.35 | 19.36 | 111,893 | -0.02(-0.09%) |
Mar 13, 2017 | 19.39 | 19.41 | 19.37 | 19.38 | 294,357 | -0.03(-0.16%) |
Mar 10, 2017 | 19.42 | 19.42 | 19.38 | 19.41 | 92,245 | +0.03(+0.16%) |
Mar 09, 2017 | 19.41 | 19.42 | 19.37 | 19.38 | 124,331 | -0.02(-0.12%) |
Mar 08, 2017 | 19.44 | 19.48 | 19.41 | 19.41 | 290,285 | -0.08(-0.40%) |
Mar 07, 2017 | 19.51 | 19.51 | 19.48 | 19.48 | 104,813 | -0.04(-0.20%) |
Mar 06, 2017 | 19.51 | 19.53 | 19.50 | 19.52 | 114,891 | +0.01(+0.04%) |
Mar 03, 2017 | 19.51 | 19.53 | 19.45 | 19.51 | 99,570 | +0.04(+0.20%) |
Mar 02, 2017 | 19.50 | 19.53 | 19.45 | 19.48 | 176,279 | -0.05(-0.28%) |
Mar 01, 2017 | 20.35 | 20.35 | 19.48 | 19.53 | 158,013 | -0.08(-0.43%) |
Feb 28, 2017 | 19.63 | 19.64 | 19.60 | 19.61 | 136,400 | -0.00(-0.01%) |
Feb 27, 2017 | 19.67 | 19.69 | 19.61 | 19.61 | 55,527 | -0.06(-0.32%) |
Feb 24, 2017 | 19.65 | 19.69 | 19.65 | 19.68 | 178,480 | +0.03(+0.16%) |
Feb 23, 2017 | 19.62 | 19.67 | 19.61 | 19.65 | 206,290 | +0.05(+0.24%) |
Feb 22, 2017 | 19.58 | 19.60 | 19.54 | 19.60 | 109,584 | +0.02(+0.12%) |
Feb 21, 2017 | 19.55 | 19.59 | 19.55 | 19.58 | 127,924 | +0.00(+0.00%) |
Feb 17, 2017 | 19.58 | 19.58 | 19.58 | 0 | +0.02(+0.08%) | |
Feb 16, 2017 | 19.55 | 19.58 | 19.53 | 19.56 | 148,839 | +0.04(+0.20%) |
Feb 15, 2017 | 19.49 | 19.52 | 19.47 | 19.52 | 129,489 | +0.02(+0.12%) |
Feb 14, 2017 | 19.58 | 19.58 | 19.46 | 19.50 | 250,408 | -0.05(-0.28%) |
Feb 13, 2017 | 19.56 | 19.58 | 19.54 | 19.55 | 112,241 | -0.02(-0.10%) |
Feb 10, 2017 | 19.57 | 19.60 | 19.55 | 19.57 | 126,103 | -0.00(-0.02%) |
Feb 09, 2017 | 19.59 | 19.60 | 19.55 | 19.58 | 143,856 | -0.03(-0.16%) |
Feb 08, 2017 | 19.63 | 19.65 | 19.58 | 19.61 | 86,052 | +0.02(+0.08%) |
Feb 07, 2017 | 19.61 | 19.62 | 19.58 | 19.59 | 82,301 | -0.02(-0.08%) |
Feb 06, 2017 | 19.63 | 19.63 | 19.59 | 19.61 | 84,370 | +0.04(+0.20%) |
Feb 03, 2017 | 19.62 | 19.65 | 19.55 | 19.57 | 188,925 | -0.02(-0.12%) |
Feb 02, 2017 | 19.59 | 19.63 | 19.55 | 19.59 | 257,325 | +0.02(+0.12%) |
Feb 01, 2017 | 19.55 | 19.61 | 19.54 | 19.57 | 195,982 | -0.02(-0.12%) |
Jan 31, 2017 | 19.58 | 19.60 | 19.56 | 19.59 | 102,942 | +0.04(+0.20%) |
Jan 30, 2017 | 19.53 | 19.58 | 19.53 | 19.55 | 116,946 | +0.02(+0.08%) |
Jan 27, 2017 | 19.54 | 19.58 | 19.52 | 19.54 | 101,251 | +0.03(+0.16%) |
Jan 26, 2017 | 19.52 | 19.53 | 19.47 | 19.51 | 187,182 | +0.02(+0.12%) |
Jan 25, 2017 | 19.52 | 19.52 | 19.46 | 19.48 | 163,176 | -0.05(-0.28%) |
Jan 24, 2017 | 19.54 | 19.56 | 19.52 | 19.54 | 108,241 | -0.02(-0.08%) |
Jan 23, 2017 | 19.51 | 19.57 | 19.50 | 19.55 | 115,714 | +0.03(+0.16%) |
Jan 20, 2017 | 19.50 | 19.53 | 19.44 | 19.52 | 235,713 | +0.04(+0.20%) |
Jan 19, 2017 | 19.44 | 19.49 | 19.42 | 19.48 | 247,626 | +0.01(+0.04%) |
Jan 18, 2017 | 19.54 | 19.58 | 19.48 | 19.48 | 124,481 | -0.09(-0.44%) |
Jan 17, 2017 | 19.65 | 19.65 | 19.55 | 19.56 | 138,317 | +0.06(+0.32%) |
Jan 13, 2017 | 19.50 | 19.50 | 19.50 | 0 | -0.05(-0.25%) | |
Jan 12, 2017 | 19.58 | 19.61 | 19.52 | 19.55 | 169,532 | +0.02(+0.09%) |
Jan 11, 2017 | 19.54 | 19.58 | 19.51 | 19.53 | 185,022 | +0.04(+0.20%) |
Jan 10, 2017 | 19.46 | 19.51 | 19.46 | 19.49 | 126,786 | +0.01(+0.04%) |
Jan 09, 2017 | 19.46 | 19.49 | 19.44 | 19.48 | 95,085 | +0.03(+0.16%) |
Jan 06, 2017 | 19.44 | 19.48 | 19.43 | 19.45 | 76,690 | -0.05(-0.28%) |
Jan 05, 2017 | 19.44 | 19.52 | 19.42 | 19.51 | 117,920 | +0.06(+0.32%) |
Jan 04, 2017 | 19.41 | 19.46 | 19.39 | 19.44 | 345,643 | -0.01(-0.04%) |
Jan 03, 2017 | 19.35 | 19.45 | 19.35 | 19.45 | 208,130 | +0.02(+0.08%) |
Dec 30, 2016 | 19.44 | 19.44 | 19.44 | 0 | +0.06(+0.32%) | |
Dec 29, 2016 | 19.34 | 19.38 | 19.34 | 19.37 | 136,645 | +0.05(+0.24%) |
Dec 28, 2016 | 19.30 | 19.34 | 19.29 | 19.33 | 88,428 | +0.03(+0.16%) |
Dec 27, 2016 | 19.30 | 19.31 | 19.27 | 19.30 | 90,144 | -0.04(-0.20%) |
Dec 23, 2016 | 19.34 | 19.34 | 19.34 | 0 | +0.04(+0.20%) | |
Dec 22, 2016 | 19.23 | 19.30 | 19.23 | 19.30 | 147,882 | +0.06(+0.30%) |
Dec 21, 2016 | 19.29 | 19.29 | 19.22 | 19.24 | 100,267 | +0.02(+0.08%) |
Dec 20, 2016 | 19.17 | 19.24 | 19.17 | 19.22 | 124,295 | +0.04(+0.20%) |
Dec 19, 2016 | 19.19 | 19.20 | 19.15 | 19.18 | 150,054 | +0.05(+0.28%) |
Dec 16, 2016 | 19.16 | 19.17 | 19.10 | 19.13 | 92,177 | -0.01(-0.04%) |
Dec 15, 2016 | 19.18 | 19.19 | 19.14 | 19.14 | 89,593 | -0.09(-0.48%) |
Dec 14, 2016 | 19.41 | 19.42 | 19.23 | 19.23 | 113,530 | -0.15(-0.76%) |
Dec 13, 2016 | 19.41 | 19.43 | 19.37 | 19.38 | 155,752 | -0.03(-0.16%) |
Dec 12, 2016 | 19.41 | 19.43 | 19.39 | 19.41 | 114,853 | +0.01(+0.04%) |
Dec 09, 2016 | 19.46 | 19.46 | 19.37 | 19.40 | 68,437 | -0.04(-0.20%) |
Dec 08, 2016 | 19.44 | 19.47 | 19.41 | 19.44 | 167,568 | +0.01(+0.04%) |
Dec 07, 2016 | 19.43 | 19.46 | 19.42 | 19.43 | 98,864 | +0.00(+0.00%) |
Dec 06, 2016 | 19.41 | 19.44 | 19.39 | 19.43 | 215,735 | +0.02(+0.12%) |
Dec 05, 2016 | 19.37 | 19.46 | 19.36 | 19.41 | 69,352 | +0.04(+0.20%) |
Dec 02, 2016 | 19.39 | 19.45 | 19.37 | 19.37 | 135,761 | -0.01(-0.04%) |
Dec 01, 2016 | 19.36 | 19.42 | 19.35 | 19.38 | 213,046 | -0.03(-0.14%) |
Nov 30, 2016 | 20.09 | 20.09 | 19.35 | 19.41 | 147,827 | +0.02(+0.09%) |
Nov 29, 2016 | 19.31 | 19.40 | 19.30 | 19.39 | 156,367 | +0.04(+0.19%) |
Nov 28, 2016 | 19.40 | 19.41 | 19.35 | 19.35 | 92,472 | -0.02(-0.08%) |
Nov 25, 2016 | 19.36 | 19.38 | 19.34 | 19.37 | 71,833 | -0.02(-0.12%) |
Nov 23, 2016 | 19.39 | 19.39 | 19.39 | 0 | -0.05(-0.28%) | |
Nov 22, 2016 | 19.42 | 19.45 | 19.40 | 19.44 | 179,112 | +0.04(+0.20%) |
Nov 21, 2016 | 19.43 | 19.43 | 19.39 | 19.41 | 93,051 | +0.02(+0.12%) |
Nov 18, 2016 | 19.43 | 19.47 | 19.37 | 19.38 | 163,652 | -0.06(-0.32%) |
Nov 17, 2016 | 19.48 | 19.49 | 19.41 | 19.44 | 248,236 | -0.01(-0.04%) |
Nov 16, 2016 | 19.37 | 19.45 | 19.37 | 19.45 | 119,119 | +0.04(+0.20%) |
Nov 15, 2016 | 19.39 | 19.47 | 19.39 | 19.41 | 156,316 | -0.02(-0.08%) |
Nov 14, 2016 | 19.56 | 19.56 | 19.41 | 19.43 | 91,045 | -0.12(-0.63%) |
Nov 11, 2016 | 19.61 | 19.61 | 19.54 | 19.55 | 114,688 | -0.04(-0.20%) |
Nov 10, 2016 | 19.62 | 19.66 | 19.58 | 19.59 | 66,334 | -0.01(-0.04%) |
Nov 09, 2016 | 19.71 | 19.74 | 19.60 | 19.60 | 76,143 | -0.09(-0.47%) |
Nov 08, 2016 | 19.70 | 19.71 | 19.67 | 19.69 | 174,395 | -0.02(-0.12%) |
Nov 07, 2016 | 19.72 | 19.73 | 19.69 | 19.71 | 383,028 | +0.00(+0.00%) |
Nov 04, 2016 | 19.68 | 19.74 | 19.68 | 19.71 | 54,043 | +0.02(+0.08%) |
Nov 03, 2016 | 19.71 | 19.73 | 19.68 | 19.70 | 77,527 | -0.03(-0.16%) |
Nov 02, 2016 | 19.71 | 19.74 | 19.70 | 19.73 | 153,121 | +0.00(+0.00%) |
Nov 01, 2016 | 19.69 | 19.73 | 19.68 | 19.73 | 167,853 | +0.02(+0.08%) |
Oct 31, 2016 | 19.72 | 19.72 | 19.70 | 19.71 | 80,954 | +0.02(+0.08%) |
Oct 28, 2016 | 19.66 | 19.71 | 19.65 | 19.70 | 103,764 | +0.02(+0.12%) |
Oct 27, 2016 | 19.69 | 19.69 | 19.65 | 19.68 | 124,326 | -0.03(-0.14%) |
Oct 26, 2016 | 19.68 | 19.71 | 19.68 | 19.70 | 39,683 | +0.00(+0.02%) |
Oct 25, 2016 | 19.71 | 19.72 | 19.68 | 19.70 | 309,973 | -0.02(-0.08%) |
Oct 24, 2016 | 19.70 | 19.71 | 19.68 | 19.71 | 91,631 | -0.02(-0.09%) |
Oct 21, 2016 | 19.72 | 19.75 | 19.71 | 19.73 | 51,436 | +0.00(+0.01%) |
Oct 20, 2016 | 19.73 | 19.75 | 19.71 | 19.73 | 50,594 | -0.02(-0.12%) |
Oct 19, 2016 | 19.71 | 19.75 | 19.71 | 19.75 | 78,073 | +0.01(+0.07%) |
Oct 18, 2016 | 19.71 | 19.75 | 19.71 | 19.74 | 114,565 | +0.02(+0.09%) |
Oct 17, 2016 | 19.69 | 19.72 | 19.68 | 19.72 | 52,994 | +0.05(+0.28%) |
Oct 14, 2016 | 19.65 | 19.68 | 19.65 | 19.67 | 284,759 | +0.01(+0.04%) |
Oct 13, 2016 | 19.62 | 19.67 | 19.62 | 19.66 | 107,052 | +0.05(+0.24%) |
Oct 12, 2016 | 19.61 | 19.64 | 19.59 | 19.61 | 31,769 | -0.02(-0.08%) |
Oct 11, 2016 | 19.62 | 19.65 | 19.62 | 19.63 | 45,718 | +0.00(+0.00%) |
Oct 10, 2016 | 19.61 | 19.66 | 19.61 | 19.63 | 82,804 | -0.02(-0.08%) |
Oct 07, 2016 | 19.65 | 19.66 | 19.61 | 19.65 | 31,708 | +0.02(+0.12%) |
Oct 06, 2016 | 19.63 | 19.66 | 19.62 | 19.62 | 32,124 | -0.01(-0.04%) |
Oct 05, 2016 | 19.65 | 19.67 | 19.62 | 19.63 | 87,734 | -0.02(-0.08%) |
Oct 04, 2016 | 19.70 | 19.70 | 19.65 | 19.65 | 47,962 | -0.06(-0.31%) |
Oct 03, 2016 | 19.74 | 19.75 | 19.70 | 19.71 | 72,914 | -0.02(-0.08%) |
Sep 30, 2016 | 19.73 | 19.75 | 19.72 | 19.72 | 273,045 | -0.02(-0.08%) |
Sep 29, 2016 | 19.70 | 19.75 | 19.70 | 19.74 | 284,459 | +0.02(+0.08%) |
Sep 28, 2016 | 19.72 | 19.75 | 19.71 | 19.72 | 68,453 | +0.04(+0.20%) |
Sep 27, 2016 | 19.68 | 19.70 | 19.66 | 19.68 | 154,792 | +0.00(+0.00%) |
Sep 26, 2016 | 19.71 | 19.71 | 19.68 | 19.68 | 64,194 | -0.01(-0.04%) |
Sep 23, 2016 | 19.66 | 19.69 | 19.65 | 19.69 | 165,995 | +0.05(+0.27%) |
Sep 22, 2016 | 19.59 | 19.66 | 19.59 | 19.64 | 123,490 | +0.06(+0.32%) |
Sep 21, 2016 | 19.52 | 19.58 | 19.52 | 19.58 | 155,139 | +0.03(+0.16%) |
Sep 20, 2016 | 19.54 | 19.57 | 19.52 | 19.54 | 75,573 | -0.01(-0.07%) |
Sep 19, 2016 | 19.55 | 19.57 | 19.54 | 19.56 | 55,075 | +0.01(+0.04%) |
Sep 16, 2016 | 19.54 | 19.56 | 19.54 | 19.55 | 65,124 | +0.01(+0.07%) |
Sep 15, 2016 | 19.51 | 19.55 | 19.50 | 19.54 | 51,715 | +0.04(+0.20%) |
Sep 14, 2016 | 19.50 | 19.52 | 19.49 | 19.50 | 49,532 | +0.00(+0.00%) |
Sep 13, 2016 | 19.53 | 19.54 | 19.46 | 19.50 | 77,013 | -0.03(-0.16%) |
Sep 12, 2016 | 19.49 | 19.55 | 19.49 | 19.53 | 50,408 | +0.02(+0.10%) |
Sep 09, 2016 | 19.54 | 19.55 | 19.50 | 19.51 | 58,009 | -0.08(-0.41%) |
Sep 08, 2016 | 19.61 | 19.64 | 19.59 | 19.59 | 48,395 | -0.04(-0.20%) |
Sep 07, 2016 | 19.64 | 19.65 | 19.62 | 19.63 | 79,803 | +0.01(+0.04%) |
Sep 06, 2016 | 19.54 | 19.62 | 19.51 | 19.62 | 33,560 | +0.10(+0.52%) |
Sep 02, 2016 | 19.55 | 19.52 | 19.52 | 19.52 | 56,198 | -0.01(-0.04%) |
Sep 01, 2016 | 19.51 | 19.56 | 19.49 | 19.53 | 100,099 | -0.00(-0.01%) |
Aug 31, 2016 | 19.56 | 19.56 | 19.52 | 19.53 | 66,339 | -0.02(-0.11%) |
Aug 30, 2016 | 19.55 | 19.56 | 19.54 | 19.55 | 65,156 | -0.01(-0.04%) |
Aug 29, 2016 | 19.55 | 19.56 | 19.53 | 19.56 | 91,964 | +0.03(+0.16%) |
Aug 26, 2016 | 19.61 | 19.65 | 19.51 | 19.53 | 173,422 | -0.07(-0.35%) |
Aug 25, 2016 | 19.61 | 19.61 | 19.59 | 19.60 | 99,455 | +0.00(+0.00%) |
Aug 24, 2016 | 19.64 | 19.64 | 19.59 | 19.60 | 80,215 | -0.02(-0.10%) |
Aug 23, 2016 | 19.62 | 19.63 | 19.61 | 19.62 | 132,681 | +0.02(+0.10%) |
Aug 22, 2016 | 19.62 | 19.62 | 19.59 | 19.60 | 71,139 | +0.00(+0.00%) |
Aug 19, 2016 | 19.59 | 19.60 | 19.56 | 19.60 | 94,119 | -0.02(-0.08%) |
Aug 18, 2016 | 19.59 | 19.63 | 19.59 | 19.61 | 96,949 | +0.05(+0.28%) |
Aug 17, 2016 | 19.53 | 19.58 | 19.53 | 19.56 | 74,883 | +0.03(+0.16%) |
Aug 16, 2016 | 19.50 | 19.54 | 19.49 | 19.53 | 94,780 | -0.02(-0.13%) |
Aug 15, 2016 | 19.56 | 19.60 | 19.55 | 19.55 | 75,333 | -0.04(-0.23%) |
Aug 12, 2016 | 19.61 | 19.61 | 19.57 | 19.60 | 80,089 | +0.07(+0.36%) |
Aug 11, 2016 | 19.57 | 19.59 | 19.53 | 19.53 | 156,564 | -0.06(-0.31%) |
Aug 10, 2016 | 19.59 | 19.60 | 19.57 | 19.59 | 94,303 | +0.01(+0.04%) |
Aug 09, 2016 | 19.56 | 19.58 | 19.55 | 19.58 | 53,551 | +0.03(+0.16%) |
Aug 08, 2016 | 19.55 | 19.60 | 19.55 | 19.55 | 131,252 | +0.00(+0.00%) |
Aug 05, 2016 | 19.60 | 19.60 | 19.55 | 19.55 | 94,956 | -0.08(-0.39%) |
Aug 04, 2016 | 19.61 | 19.65 | 19.59 | 19.63 | 75,065 | +0.08(+0.39%) |
Aug 03, 2016 | 19.52 | 19.58 | 19.50 | 19.55 | 148,664 | +0.02(+0.12%) |
Aug 02, 2016 | 19.54 | 19.55 | 19.51 | 19.53 | 133,950 | -0.03(-0.16%) |
Aug 01, 2016 | 19.72 | 19.72 | 19.55 | 19.56 | 193,811 | -0.10(-0.52%) |
Jul 29, 2016 | 19.63 | 19.67 | 19.62 | 19.66 | 85,245 | +0.07(+0.35%) |
Jul 28, 2016 | 19.57 | 19.61 | 19.57 | 19.59 | 105,060 | +0.04(+0.20%) |
Jul 27, 2016 | 19.53 | 19.57 | 19.51 | 19.56 | 156,895 | +0.02(+0.12%) |
Jul 26, 2016 | 19.52 | 19.54 | 19.50 | 19.53 | 123,322 | +0.00(+0.00%) |
Jul 25, 2016 | 19.54 | 19.56 | 19.50 | 19.53 | 75,981 | -0.02(-0.08%) |
Jul 22, 2016 | 19.56 | 19.58 | 19.54 | 19.55 | 117,552 | -0.04(-0.20%) |
Jul 21, 2016 | 19.56 | 19.59 | 19.54 | 19.59 | 65,981 | +0.02(+0.08%) |
Jul 20, 2016 | 19.54 | 19.58 | 19.54 | 19.57 | 120,443 | -0.03(-0.16%) |
Jul 19, 2016 | 19.62 | 19.62 | 19.59 | 19.60 | 101,129 | +0.01(+0.04%) |
Jul 18, 2016 | 19.61 | 19.63 | 19.58 | 19.59 | 65,507 | +0.01(+0.04%) |
Jul 15, 2016 | 19.60 | 19.62 | 19.58 | 19.59 | 104,033 | -0.05(-0.23%) |
Jul 14, 2016 | 19.68 | 19.68 | 19.62 | 19.63 | 59,205 | -0.02(-0.08%) |
Jul 13, 2016 | 19.70 | 19.70 | 19.64 | 19.65 | 141,137 | -0.01(-0.04%) |
Jul 12, 2016 | 19.66 | 19.68 | 19.63 | 19.66 | 131,586 | -0.02(-0.12%) |
Jul 11, 2016 | 19.71 | 19.73 | 19.66 | 19.68 | 95,609 | -0.05(-0.23%) |
Jul 08, 2016 | 19.70 | 19.76 | 19.70 | 19.73 | 68,704 | +0.01(+0.04%) |
Jul 07, 2016 | 19.74 | 19.76 | 19.71 | 19.72 | 115,494 | -0.04(-0.19%) |
Jul 06, 2016 | 19.73 | 19.76 | 19.70 | 19.76 | 131,128 | +0.02(+0.08%) |
Jul 05, 2016 | 19.71 | 19.74 | 19.69 | 19.74 | 52,478 | +0.02(+0.08%) |
Jul 01, 2016 | 19.70 | 19.73 | 19.73 | 19.73 | 109,012 | +0.09(+0.48%) |
Jun 30, 2016 | 19.59 | 19.64 | 19.58 | 19.63 | 44,816 | +0.05(+0.27%) |
Jun 29, 2016 | 19.57 | 19.61 | 19.57 | 19.58 | 53,249 | -0.00(-0.02%) |
Jun 28, 2016 | 19.53 | 19.58 | 19.52 | 19.58 | 85,861 | +0.06(+0.29%) |
Jun 27, 2016 | 19.53 | 19.58 | 19.52 | 19.52 | 76,415 | -0.02(-0.08%) |
Jun 24, 2016 | 19.54 | 19.56 | 19.51 | 19.54 | 79,032 | +0.08(+0.39%) |
Jun 23, 2016 | 19.44 | 19.47 | 19.43 | 19.46 | 100,903 | +0.01(+0.04%) |
Jun 22, 2016 | 19.41 | 19.46 | 19.39 | 19.45 | 90,938 | +0.05(+0.24%) |
Jun 21, 2016 | 19.43 | 19.46 | 19.40 | 19.41 | 92,419 | -0.05(-0.24%) |
Jun 20, 2016 | 19.49 | 19.50 | 19.44 | 19.45 | 75,699 | -0.05(-0.24%) |
Jun 17, 2016 | 19.53 | 19.53 | 19.49 | 19.50 | 189,577 | -0.05(-0.23%) |
Jun 16, 2016 | 19.57 | 19.57 | 19.52 | 19.55 | 61,523 | -0.02(-0.08%) |
Jun 15, 2016 | 19.49 | 19.59 | 19.49 | 19.56 | 173,653 | +0.05(+0.27%) |
Jun 14, 2016 | 19.51 | 19.53 | 19.49 | 19.51 | 112,435 | -0.02(-0.08%) |
Jun 13, 2016 | 19.53 | 19.53 | 19.49 | 19.52 | 66,447 | -0.02(-0.08%) |
Jun 10, 2016 | 19.50 | 19.55 | 19.50 | 19.54 | 78,499 | +0.03(+0.16%) |
Jun 09, 2016 | 19.52 | 19.52 | 19.49 | 19.51 | 57,290 | +0.02(+0.08%) |
Jun 08, 2016 | 19.49 | 19.51 | 19.49 | 19.49 | 78,499 | +0.01(+0.04%) |
Jun 07, 2016 | 19.45 | 19.49 | 19.45 | 19.49 | 147,945 | +0.07(+0.35%) |
Jun 06, 2016 | 19.41 | 19.45 | 19.39 | 19.42 | 236,595 | -0.02(-0.08%) |
Jun 03, 2016 | 19.42 | 19.44 | 19.39 | 19.43 | 73,301 | +0.12(+0.61%) |
Jun 02, 2016 | 19.29 | 19.32 | 19.29 | 19.31 | 205,650 | +0.07(+0.34%) |
Jun 01, 2016 | 19.27 | 19.32 | 19.25 | 19.25 | 70,181 | -0.02(-0.08%) |
May 31, 2016 | 19.26 | 19.29 | 19.24 | 19.26 | 115,392 | -0.01(-0.04%) |
May 27, 2016 | 19.33 | 19.27 | 19.27 | 19.27 | 57,360 | -0.05(-0.24%) |
May 26, 2016 | 19.30 | 19.33 | 19.30 | 19.32 | 127,590 | +0.04(+0.20%) |
May 25, 2016 | 19.26 | 19.30 | 19.26 | 19.28 | 137,557 | +0.02(+0.12%) |
May 24, 2016 | 19.26 | 19.27 | 19.23 | 19.26 | 259,404 | -0.02(-0.08%) |
May 23, 2016 | 19.26 | 19.29 | 19.24 | 19.27 | 196,758 | -0.02(-0.08%) |
May 20, 2016 | 19.30 | 19.30 | 19.26 | 19.29 | 160,166 | +0.02(+0.08%) |
May 19, 2016 | 19.27 | 19.29 | 19.24 | 19.27 | 98,485 | +0.01(+0.04%) |
May 18, 2016 | 19.35 | 19.37 | 19.26 | 19.26 | 115,645 | -0.13(-0.67%) |
May 17, 2016 | 19.39 | 19.43 | 19.39 | 19.39 | 187,593 | -0.01(-0.04%) |
May 16, 2016 | 19.42 | 19.42 | 19.39 | 19.40 | 108,809 | +0.00(+0.00%) |
May 13, 2016 | 19.38 | 19.41 | 19.37 | 19.40 | 175,148 | +0.02(+0.12%) |
May 12, 2016 | 19.39 | 19.39 | 19.37 | 19.38 | 222,631 | -0.03(-0.16%) |
May 11, 2016 | 19.42 | 19.45 | 19.40 | 19.41 | 95,538 | -0.01(-0.04%) |
May 10, 2016 | 19.37 | 19.42 | 19.37 | 19.42 | 158,705 | +0.05(+0.24%) |
May 09, 2016 | 19.40 | 19.40 | 19.36 | 19.37 | 133,601 | +0.00(+0.00%) |
May 06, 2016 | 19.42 | 19.42 | 19.36 | 19.37 | 275,272 | -0.04(-0.20%) |
May 05, 2016 | 19.36 | 19.41 | 19.36 | 19.41 | 229,859 | +0.03(+0.16%) |
May 04, 2016 | 19.36 | 19.38 | 19.34 | 19.38 | 160,562 | +0.02(+0.09%) |
May 03, 2016 | 19.36 | 19.39 | 19.35 | 19.36 | 128,672 | +0.02(+0.11%) |