Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.81 | 19.88 | 19.75 | 19.75 | 133,312 | -0.02(-0.08%) |
Apr 27, 2018 | 19.54 | 19.80 | 19.53 | 19.76 | 772,259 | +0.22(+1.14%) |
Apr 26, 2018 | 19.36 | 19.60 | 19.36 | 19.54 | 256,066 | +0.27(+1.40%) |
Apr 25, 2018 | 19.25 | 19.33 | 19.17 | 19.27 | 116,544 | -0.06(-0.29%) |
Apr 24, 2018 | 19.45 | 19.45 | 19.25 | 19.33 | 156,084 | +0.06(+0.33%) |
Apr 23, 2018 | 19.33 | 19.36 | 19.24 | 19.26 | 151,898 | -0.09(-0.45%) |
Apr 20, 2018 | 19.46 | 19.49 | 19.33 | 19.35 | 106,764 | -0.15(-0.78%) |
Apr 19, 2018 | 19.67 | 19.67 | 19.41 | 19.50 | 86,121 | -0.23(-1.17%) |
Apr 18, 2018 | 19.76 | 19.81 | 19.72 | 19.73 | 71,618 | -0.03(-0.16%) |
Apr 17, 2018 | 19.62 | 19.82 | 19.58 | 19.76 | 169,913 | +0.19(+0.98%) |
Apr 16, 2018 | 19.51 | 19.61 | 19.48 | 19.57 | 139,994 | +0.08(+0.41%) |
Apr 13, 2018 | 19.42 | 19.49 | 19.39 | 19.49 | 147,320 | +0.06(+0.29%) |
Apr 12, 2018 | 19.59 | 19.59 | 19.40 | 19.44 | 98,798 | -0.13(-0.65%) |
Apr 11, 2018 | 19.52 | 19.68 | 19.52 | 19.56 | 149,212 | -0.01(-0.04%) |
Apr 10, 2018 | 19.57 | 19.62 | 19.53 | 19.57 | 83,818 | +0.06(+0.33%) |
Apr 09, 2018 | 19.57 | 19.63 | 19.48 | 19.51 | 110,689 | +0.03(+0.14%) |
Apr 06, 2018 | 19.61 | 19.71 | 19.45 | 19.48 | 133,931 | -0.13(-0.67%) |
Apr 05, 2018 | 19.68 | 19.68 | 19.52 | 19.61 | 67,321 | -0.08(-0.40%) |
Apr 04, 2018 | 19.43 | 19.69 | 19.37 | 19.69 | 87,453 | +0.18(+0.94%) |
Apr 03, 2018 | 19.34 | 19.56 | 19.33 | 19.51 | 114,126 | +0.22(+1.16%) |
Apr 02, 2018 | 19.59 | 19.77 | 19.20 | 19.29 | 342,703 | -0.27(-1.38%) |
Mar 29, 2018 | 19.56 | 19.56 | 19.56 | 0 | +0.10(+0.53%) | |
Mar 28, 2018 | 19.20 | 19.52 | 19.20 | 19.45 | 172,907 | +0.34(+1.79%) |
Mar 27, 2018 | 19.14 | 19.30 | 19.00 | 19.11 | 129,822 | -0.02(-0.12%) |
Mar 26, 2018 | 19.00 | 19.16 | 18.95 | 19.13 | 81,864 | +0.22(+1.18%) |
Mar 23, 2018 | 19.19 | 19.21 | 18.88 | 18.91 | 111,860 | -0.22(-1.16%) |
Mar 22, 2018 | 19.24 | 19.39 | 19.13 | 19.13 | 103,358 | -0.22(-1.13%) |
Mar 21, 2018 | 19.38 | 19.46 | 19.26 | 19.35 | 79,631 | -0.04(-0.20%) |
Mar 20, 2018 | 19.47 | 19.53 | 19.35 | 19.39 | 81,755 | -0.07(-0.36%) |
Mar 19, 2018 | 19.54 | 19.54 | 19.36 | 19.46 | 94,401 | -0.06(-0.28%) |
Mar 16, 2018 | 19.43 | 19.54 | 19.39 | 19.52 | 116,595 | +0.07(+0.36%) |
Mar 15, 2018 | 19.49 | 19.50 | 19.37 | 19.45 | 200,107 | -0.04(-0.20%) |
Mar 14, 2018 | 19.53 | 19.54 | 19.42 | 19.49 | 145,495 | +0.08(+0.41%) |
Mar 13, 2018 | 19.50 | 19.58 | 19.40 | 19.41 | 134,257 | -0.06(-0.31%) |
Mar 12, 2018 | 19.43 | 19.49 | 19.40 | 19.47 | 136,777 | +0.01(+0.06%) |
Mar 09, 2018 | 19.35 | 19.46 | 19.28 | 19.46 | 161,204 | +0.11(+0.57%) |
Mar 08, 2018 | 19.37 | 19.38 | 19.28 | 19.35 | 123,659 | +0.00(+0.00%) |
Mar 07, 2018 | 19.35 | 19.35 | 107,647 | +0.14(+0.74%) | ||
Mar 06, 2018 | 19.20 | 19.24 | 19.05 | 19.20 | 166,229 | +0.04(+0.21%) |
Mar 05, 2018 | 18.95 | 19.22 | 18.90 | 19.16 | 198,119 | +0.15(+0.79%) |
Mar 02, 2018 | 18.90 | 19.02 | 18.83 | 19.01 | 343,310 | +0.09(+0.46%) |
Mar 01, 2018 | 18.95 | 19.11 | 18.84 | 18.93 | 466,250 | +0.02(+0.08%) |
Feb 28, 2018 | 18.98 | 19.09 | 18.91 | 18.91 | 172,294 | -0.08(-0.41%) |
Feb 27, 2018 | 19.38 | 19.38 | 18.99 | 18.99 | 135,656 | -0.39(-1.99%) |
Feb 26, 2018 | 19.35 | 19.40 | 19.25 | 19.38 | 215,653 | +0.08(+0.41%) |
Feb 23, 2018 | 19.16 | 19.30 | 19.12 | 19.30 | 193,184 | +0.28(+1.45%) |
Feb 22, 2018 | 18.96 | 19.14 | 18.94 | 19.02 | 215,430 | +0.16(+0.84%) |
Feb 21, 2018 | 19.13 | 19.18 | 18.87 | 18.87 | 180,097 | -0.29(-1.52%) |
Feb 20, 2018 | 19.27 | 19.35 | 19.12 | 19.16 | 355,749 | -0.17(-0.90%) |
Feb 16, 2018 | 19.33 | 19.33 | 19.33 | 0 | +0.15(+0.78%) | |
Feb 15, 2018 | 19.04 | 19.21 | 19.03 | 19.18 | 165,770 | +0.15(+0.79%) |
Feb 14, 2018 | 18.90 | 19.03 | 18.75 | 19.03 | 154,007 | -0.02(-0.08%) |
Feb 13, 2018 | 18.94 | 19.07 | 18.84 | 19.05 | 123,106 | +0.08(+0.42%) |
Feb 12, 2018 | 18.99 | 19.01 | 18.60 | 18.97 | 504,153 | +0.09(+0.46%) |
Feb 09, 2018 | 18.69 | 19.00 | 18.44 | 18.88 | 192,684 | +0.32(+1.74%) |
Feb 08, 2018 | 18.95 | 19.03 | 18.56 | 18.56 | 132,337 | -0.46(-2.40%) |
Feb 07, 2018 | 19.09 | 19.29 | 19.01 | 19.01 | 320,697 | -0.15(-0.78%) |
Feb 06, 2018 | 18.83 | 19.20 | 18.74 | 19.16 | 387,965 | -0.09(-0.45%) |
Feb 05, 2018 | 19.55 | 19.59 | 19.03 | 19.25 | 200,730 | -0.41(-2.08%) |
Feb 02, 2018 | 19.75 | 19.79 | 19.59 | 19.66 | 592,340 | -0.28(-1.38%) |
Feb 01, 2018 | 20.18 | 20.24 | 19.91 | 19.94 | 639,202 | -0.31(-1.52%) |
Jan 31, 2018 | 20.06 | 20.24 | 20.03 | 20.24 | 231,503 | +0.28(+1.42%) |
Jan 30, 2018 | 20.09 | 20.09 | 19.94 | 19.96 | 174,600 | -0.14(-0.71%) |
Jan 29, 2018 | 20.22 | 20.23 | 20.06 | 20.10 | 145,716 | -0.27(-1.32%) |
Jan 26, 2018 | 20.38 | 20.41 | 20.29 | 20.37 | 141,070 | +0.03(+0.16%) |
Jan 25, 2018 | 20.41 | 20.42 | 20.26 | 20.34 | 198,849 | -0.06(-0.27%) |
Jan 24, 2018 | 20.43 | 20.46 | 20.33 | 20.39 | 287,119 | -0.01(-0.04%) |
Jan 23, 2018 | 20.25 | 20.40 | 20.24 | 20.40 | 129,545 | +0.20(+1.01%) |
Jan 22, 2018 | 20.08 | 20.20 | 20.02 | 20.20 | 144,872 | +0.17(+0.83%) |
Jan 19, 2018 | 20.00 | 20.03 | 19.93 | 20.03 | 282,393 | +0.06(+0.32%) |
Jan 18, 2018 | 20.06 | 20.06 | 19.93 | 19.97 | 227,402 | -0.13(-0.63%) |
Jan 17, 2018 | 19.98 | 20.16 | 19.98 | 20.09 | 199,637 | +0.17(+0.83%) |
Jan 16, 2018 | 19.97 | 20.12 | 19.92 | 19.93 | 653,374 | +0.01(+0.04%) |
Jan 12, 2018 | 19.92 | 19.92 | 19.92 | 0 | -0.03(-0.16%) | |
Jan 11, 2018 | 19.98 | 20.04 | 19.92 | 19.95 | 251,174 | -0.05(-0.27%) |
Jan 10, 2018 | 20.13 | 20.13 | 19.94 | 20.01 | 824,023 | -0.22(-1.09%) |
Jan 09, 2018 | 20.37 | 20.37 | 20.20 | 20.23 | 731,897 | -0.12(-0.58%) |
Jan 08, 2018 | 20.33 | 20.38 | 20.29 | 20.35 | 148,728 | +0.03(+0.16%) |
Jan 05, 2018 | 20.30 | 20.33 | 20.26 | 20.32 | 313,430 | +0.04(+0.19%) |
Jan 04, 2018 | 20.51 | 20.51 | 20.26 | 20.28 | 253,364 | -0.28(-1.38%) |
Jan 03, 2018 | 20.58 | 20.58 | 20.49 | 20.56 | 1,206,703 | +0.03(+0.15%) |
Jan 02, 2018 | 20.56 | 20.59 | 20.55 | 20.53 | 554,446 | -0.03(-0.15%) |
Dec 29, 2017 | 20.56 | 20.56 | 20.56 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 20.50 | 20.56 | 20.46 | 20.56 | 201,052 | +0.11(+0.53%) |
Dec 27, 2017 | 20.40 | 20.47 | 20.40 | 20.45 | 100,461 | +0.10(+0.50%) |
Dec 26, 2017 | 20.29 | 20.39 | 20.29 | 20.35 | 103,594 | +0.08(+0.39%) |
Dec 22, 2017 | 20.15 | 20.28 | 20.15 | 20.27 | 219,386 | +0.08(+0.39%) |
Dec 21, 2017 | 20.31 | 20.31 | 20.18 | 20.19 | 207,638 | -0.06(-0.30%) |
Dec 20, 2017 | 20.43 | 20.45 | 20.24 | 20.25 | 181,235 | -0.19(-0.92%) |
Dec 19, 2017 | 20.73 | 20.73 | 20.39 | 20.44 | 234,178 | -0.29(-1.39%) |
Dec 18, 2017 | 20.66 | 20.80 | 20.65 | 20.73 | 189,379 | +0.15(+0.72%) |
Dec 15, 2017 | 20.49 | 20.60 | 20.49 | 20.58 | 149,633 | +0.11(+0.53%) |
Dec 14, 2017 | 20.49 | 20.51 | 20.43 | 20.47 | 165,881 | -0.02(-0.11%) |
Dec 13, 2017 | 20.47 | 20.53 | 20.43 | 20.49 | 73,538 | +0.09(+0.42%) |
Dec 12, 2017 | 20.32 | 20.42 | 20.26 | 20.41 | 90,090 | +0.14(+0.69%) |
Dec 11, 2017 | 20.30 | 20.30 | 20.24 | 20.27 | 78,827 | -0.03(-0.15%) |
Dec 08, 2017 | 20.24 | 20.30 | 20.19 | 20.30 | 132,477 | +0.11(+0.54%) |
Dec 07, 2017 | 20.17 | 20.22 | 20.11 | 20.19 | 68,439 | +0.04(+0.19%) |
Dec 06, 2017 | 20.19 | 20.22 | 20.09 | 20.15 | 250,198 | -0.03(-0.15%) |
Dec 05, 2017 | 20.30 | 20.31 | 20.18 | 20.18 | 201,642 | -0.12(-0.61%) |
Dec 04, 2017 | 20.39 | 20.41 | 20.29 | 20.31 | 216,327 | -0.05(-0.23%) |
Dec 01, 2017 | 20.37 | 20.37 | 20.24 | 20.35 | 107,859 | +0.05(+0.27%) |
Nov 30, 2017 | 20.31 | 20.37 | 20.27 | 20.30 | 159,371 | +0.05(+0.27%) |
Nov 29, 2017 | 20.23 | 20.30 | 20.17 | 20.24 | 94,254 | +0.00(+0.00%) |
Nov 28, 2017 | 20.34 | 20.34 | 20.17 | 20.24 | 106,692 | -0.06(-0.28%) |
Nov 27, 2017 | 20.39 | 20.39 | 20.29 | 20.30 | 348,065 | -0.05(-0.26%) |
Nov 24, 2017 | 20.35 | 20.38 | 20.34 | 20.35 | 29,528 | +0.04(+0.19%) |
Nov 22, 2017 | 20.31 | 20.35 | 20.28 | 20.31 | 164,084 | +0.02(+0.08%) |
Nov 21, 2017 | 20.24 | 20.31 | 20.24 | 20.30 | 268,028 | +0.09(+0.42%) |
Nov 20, 2017 | 20.27 | 20.27 | 20.17 | 20.21 | 134,969 | -0.03(-0.15%) |
Nov 17, 2017 | 20.22 | 20.28 | 20.20 | 20.24 | 119,862 | +0.01(+0.04%) |
Nov 16, 2017 | 20.11 | 20.28 | 20.11 | 20.24 | 145,275 | +0.14(+0.70%) |
Nov 15, 2017 | 20.18 | 20.18 | 20.07 | 20.10 | 227,725 | -0.10(-0.50%) |
Nov 14, 2017 | 20.18 | 20.21 | 20.15 | 20.20 | 3,732,481 | -0.01(-0.04%) |
Nov 13, 2017 | 20.14 | 20.23 | 20.11 | 20.20 | 105,163 | +0.04(+0.19%) |
Nov 10, 2017 | 20.10 | 20.21 | 20.06 | 20.17 | 225,729 | -0.02(-0.08%) |
Nov 09, 2017 | 20.07 | 20.23 | 20.07 | 20.18 | 1,285,282 | +0.04(+0.19%) |
Nov 08, 2017 | 20.06 | 20.17 | 20.06 | 20.14 | 376,748 | +0.10(+0.51%) |
Nov 07, 2017 | 19.91 | 20.06 | 19.91 | 20.04 | 137,880 | +0.13(+0.66%) |
Nov 06, 2017 | 19.81 | 19.95 | 19.81 | 19.91 | 111,648 | +0.07(+0.34%) |
Nov 03, 2017 | 19.85 | 19.88 | 19.80 | 19.84 | 299,011 | -0.04(-0.23%) |
Nov 02, 2017 | 19.81 | 19.92 | 19.78 | 19.88 | 153,885 | +0.12(+0.63%) |
Nov 01, 2017 | 19.75 | 19.81 | 19.67 | 19.76 | 199,022 | +0.02(+0.12%) |
Oct 31, 2017 | 19.73 | 19.74 | 19.59 | 19.74 | 141,945 | +0.07(+0.36%) |
Oct 30, 2017 | 19.70 | 19.65 | 19.67 | 141,845 | -0.04(-0.20%) | |
Oct 27, 2017 | 19.62 | 19.73 | 19.49 | 19.71 | 84,535 | +0.07(+0.36%) |
Oct 26, 2017 | 19.78 | 19.78 | 19.57 | 19.64 | 328,493 | -0.08(-0.40%) |
Oct 25, 2017 | 19.74 | 19.81 | 19.64 | 19.71 | 271,742 | -0.09(-0.43%) |
Oct 24, 2017 | 19.87 | 19.92 | 19.75 | 19.80 | 169,161 | -0.10(-0.51%) |
Oct 23, 2017 | 19.99 | 19.99 | 19.87 | 19.90 | 177,883 | -0.11(-0.55%) |
Oct 20, 2017 | 20.07 | 20.07 | 19.94 | 20.01 | 114,656 | -0.07(-0.35%) |
Oct 19, 2017 | 20.15 | 20.16 | 20.05 | 20.08 | 102,110 | -0.09(-0.46%) |
Oct 18, 2017 | 20.13 | 20.18 | 20.10 | 20.17 | 83,256 | +0.05(+0.23%) |
Oct 17, 2017 | 20.09 | 20.17 | 20.08 | 20.13 | 82,070 | -0.04(-0.19%) |
Oct 16, 2017 | 20.24 | 20.24 | 20.12 | 20.17 | 289,566 | -0.08(-0.39%) |
Oct 13, 2017 | 20.24 | 20.28 | 20.18 | 20.24 | 67,451 | +0.09(+0.43%) |
Oct 12, 2017 | 20.11 | 20.19 | 20.05 | 20.16 | 46,988 | +0.07(+0.35%) |
Oct 11, 2017 | 20.06 | 20.12 | 20.05 | 20.09 | 142,181 | +0.06(+0.31%) |
Oct 10, 2017 | 19.97 | 20.09 | 19.97 | 20.03 | 67,214 | +0.11(+0.55%) |
Oct 09, 2017 | 19.95 | 19.98 | 19.90 | 19.92 | 56,912 | +0.01(+0.04%) |
Oct 06, 2017 | 19.90 | 19.92 | 19.75 | 19.91 | 107,337 | -0.07(-0.35%) |
Oct 05, 2017 | 19.94 | 20.04 | 19.94 | 19.98 | 70,393 | +0.03(+0.16%) |
Oct 04, 2017 | 19.89 | 19.95 | 19.85 | 19.95 | 141,119 | +0.03(+0.16%) |
Oct 03, 2017 | 19.88 | 19.93 | 19.86 | 19.92 | 134,252 | -0.01(-0.04%) |
Oct 02, 2017 | 19.93 | 19.97 | 19.89 | 19.92 | 1,586,205 | -0.03(-0.16%) |
Sep 29, 2017 | 19.95 | 19.95 | 19.87 | 19.95 | 82,302 | +0.05(+0.27%) |
Sep 28, 2017 | 19.75 | 19.90 | 19.75 | 19.90 | 81,307 | +0.12(+0.59%) |
Sep 27, 2017 | 19.94 | 19.94 | 19.77 | 19.78 | 163,982 | -0.21(-1.05%) |
Sep 26, 2017 | 19.98 | 20.03 | 19.93 | 19.99 | 115,847 | +0.06(+0.32%) |
Sep 25, 2017 | 19.88 | 19.99 | 19.88 | 19.93 | 63,132 | +0.04(+0.19%) |
Sep 22, 2017 | 20.02 | 20.02 | 19.88 | 19.89 | 58,862 | -0.07(-0.35%) |
Sep 21, 2017 | 20.02 | 20.07 | 19.96 | 19.96 | 313,818 | -0.10(-0.50%) |
Sep 20, 2017 | 20.16 | 20.16 | 19.97 | 20.06 | 591,297 | -0.03(-0.15%) |
Sep 19, 2017 | 20.24 | 20.24 | 20.07 | 20.09 | 97,744 | -0.13(-0.65%) |
Sep 18, 2017 | 20.33 | 20.35 | 20.15 | 20.22 | 107,933 | -0.09(-0.42%) |
Sep 15, 2017 | 20.26 | 20.33 | 20.20 | 20.31 | 63,090 | +0.03(+0.15%) |
Sep 14, 2017 | 20.10 | 20.28 | 20.10 | 20.28 | 60,304 | +0.14(+0.69%) |
Sep 13, 2017 | 20.21 | 20.21 | 20.09 | 20.14 | 106,927 | -0.09(-0.46%) |
Sep 12, 2017 | 20.43 | 20.43 | 20.18 | 20.23 | 82,473 | -0.16(-0.80%) |
Sep 11, 2017 | 20.27 | 20.43 | 20.27 | 20.39 | 52,309 | +0.12(+0.61%) |
Sep 08, 2017 | 20.21 | 20.34 | 20.21 | 20.27 | 80,670 | +0.02(+0.08%) |
Sep 07, 2017 | 20.15 | 20.29 | 20.15 | 20.26 | 68,899 | +0.13(+0.65%) |
Sep 06, 2017 | 20.09 | 20.23 | 20.09 | 20.12 | 96,351 | +0.09(+0.46%) |
Sep 05, 2017 | 20.11 | 20.15 | 19.95 | 20.03 | 85,456 | -0.04(-0.19%) |
Sep 01, 2017 | 20.03 | 20.12 | 19.99 | 20.07 | 83,242 | +0.05(+0.27%) |
Aug 31, 2017 | 19.95 | 20.05 | 19.92 | 20.02 | 106,496 | +0.12(+0.62%) |
Aug 30, 2017 | 19.81 | 19.90 | 19.74 | 19.89 | 164,399 | +0.06(+0.31%) |
Aug 29, 2017 | 19.85 | 19.89 | 19.80 | 19.83 | 97,390 | +0.01(+0.04%) |
Aug 28, 2017 | 19.93 | 19.95 | 19.79 | 19.82 | 83,817 | -0.10(-0.50%) |
Aug 25, 2017 | 19.86 | 19.98 | 19.83 | 19.92 | 181,979 | +0.06(+0.31%) |
Aug 24, 2017 | 19.95 | 20.05 | 19.86 | 19.86 | 47,317 | -0.10(-0.50%) |
Aug 23, 2017 | 19.80 | 19.98 | 19.80 | 19.96 | 97,672 | +0.13(+0.66%) |
Aug 22, 2017 | 19.92 | 19.92 | 19.80 | 19.83 | 117,874 | -0.06(-0.31%) |
Aug 21, 2017 | 19.75 | 19.91 | 19.71 | 19.89 | 276,128 | +0.14(+0.70%) |
Aug 18, 2017 | 19.84 | 19.84 | 19.68 | 19.75 | 88,092 | -0.05(-0.27%) |
Aug 17, 2017 | 19.94 | 19.98 | 19.81 | 19.81 | 93,608 | -0.13(-0.66%) |
Aug 16, 2017 | 19.88 | 19.98 | 19.88 | 19.94 | 116,390 | +0.10(+0.51%) |
Aug 15, 2017 | 19.85 | 19.85 | 19.71 | 19.84 | 120,798 | -0.05(-0.27%) |
Aug 14, 2017 | 19.71 | 19.91 | 19.71 | 19.89 | 57,989 | +0.26(+1.34%) |
Aug 11, 2017 | 19.74 | 19.74 | 19.57 | 19.63 | 78,621 | -0.10(-0.51%) |
Aug 10, 2017 | 19.85 | 19.86 | 19.71 | 19.73 | 205,194 | -0.13(-0.66%) |
Aug 09, 2017 | 19.87 | 19.90 | 19.82 | 19.86 | 109,941 | -0.04(-0.19%) |
Aug 08, 2017 | 19.99 | 20.01 | 19.88 | 19.90 | 110,628 | -0.09(-0.43%) |
Aug 07, 2017 | 19.99 | 20.02 | 19.95 | 19.98 | 146,486 | -0.03(-0.15%) |
Aug 04, 2017 | 19.98 | 20.05 | 19.98 | 20.02 | 81,182 | +0.03(+0.15%) |
Aug 03, 2017 | 20.02 | 20.07 | 19.95 | 19.98 | 97,125 | -0.02(-0.12%) |
Aug 02, 2017 | 20.12 | 20.12 | 19.95 | 20.01 | 137,186 | -0.12(-0.61%) |
Aug 01, 2017 | 20.12 | 20.12 | 20.02 | 20.13 | 54,989 | +0.06(+0.31%) |
Jul 31, 2017 | 20.04 | 20.09 | 19.95 | 20.07 | 79,800 | +0.02(+0.12%) |
Jul 28, 2017 | 20.07 | 20.12 | 20.02 | 20.05 | 48,523 | -0.01(-0.04%) |
Jul 27, 2017 | 20.05 | 20.14 | 19.93 | 20.05 | 106,203 | +0.01(+0.04%) |
Jul 26, 2017 | 19.94 | 20.09 | 19.91 | 20.05 | 116,323 | +0.11(+0.54%) |
Jul 25, 2017 | 19.94 | 19.94 | 19.85 | 19.94 | 79,163 | +0.04(+0.19%) |
Jul 24, 2017 | 19.91 | 19.93 | 19.86 | 19.90 | 48,876 | -0.02(-0.12%) |
Jul 21, 2017 | 19.96 | 19.96 | 19.83 | 19.92 | 105,716 | +0.02(+0.08%) |
Jul 20, 2017 | 20.02 | 20.02 | 19.91 | 19.91 | 207,419 | -0.07(-0.35%) |
Jul 19, 2017 | 19.88 | 19.98 | 19.85 | 19.98 | 84,645 | +0.14(+0.70%) |
Jul 18, 2017 | 19.84 | 19.85 | 19.74 | 19.84 | 311,284 | +0.11(+0.55%) |
Jul 17, 2017 | 19.65 | 19.77 | 19.62 | 19.73 | 61,207 | +0.12(+0.59%) |
Jul 14, 2017 | 19.56 | 19.66 | 19.52 | 19.61 | 289,248 | +0.17(+0.87%) |
Jul 13, 2017 | 19.47 | 19.51 | 19.41 | 19.44 | 198,784 | +0.06(+0.32%) |
Jul 12, 2017 | 19.33 | 19.45 | 19.33 | 19.38 | 130,654 | +0.17(+0.89%) |
Jul 11, 2017 | 19.24 | 19.27 | 19.10 | 19.21 | 170,177 | -0.07(-0.36%) |
Jul 10, 2017 | 19.44 | 19.44 | 19.25 | 19.28 | 83,894 | -0.13(-0.68%) |
Jul 07, 2017 | 19.35 | 19.45 | 19.31 | 19.41 | 68,828 | +0.06(+0.32%) |
Jul 06, 2017 | 19.57 | 19.57 | 19.32 | 19.35 | 241,050 | -0.25(-1.26%) |
Jul 05, 2017 | 19.82 | 19.82 | 19.59 | 19.60 | 174,660 | -0.24(-1.21%) |
Jul 03, 2017 | 19.73 | 19.86 | 19.68 | 19.84 | 20,998 | +0.15(+0.79%) |
Jun 30, 2017 | 19.76 | 19.80 | 19.67 | 19.68 | 121,807 | -0.07(-0.35%) |
Jun 29, 2017 | 19.86 | 19.86 | 19.72 | 19.75 | 176,264 | -0.18(-0.89%) |
Jun 28, 2017 | 19.95 | 19.98 | 19.89 | 19.93 | 296,376 | +0.05(+0.27%) |
Jun 27, 2017 | 19.98 | 20.01 | 19.87 | 19.88 | 75,161 | -0.14(-0.69%) |
Jun 26, 2017 | 20.02 | 20.07 | 19.98 | 20.02 | 61,158 | +0.08(+0.39%) |
Jun 23, 2017 | 19.89 | 20.00 | 19.85 | 19.94 | 85,829 | +0.08(+0.43%) |
Jun 22, 2017 | 19.83 | 19.88 | 19.77 | 19.85 | 70,977 | +0.01(+0.04%) |
Jun 21, 2017 | 19.91 | 19.92 | 19.78 | 19.85 | 100,653 | -0.07(-0.35%) |
Jun 20, 2017 | 20.04 | 20.04 | 19.81 | 19.91 | 132,247 | -0.10(-0.49%) |
Jun 19, 2017 | 20.05 | 20.05 | 19.98 | 20.01 | 47,343 | -0.04(-0.19%) |
Jun 16, 2017 | 20.05 | 20.05 | 19.96 | 20.05 | 43,492 | +0.03(+0.15%) |
Jun 15, 2017 | 19.94 | 20.07 | 19.90 | 20.02 | 77,704 | +0.00(+0.00%) |
Jun 14, 2017 | 20.07 | 20.11 | 19.97 | 20.02 | 131,965 | +0.05(+0.23%) |
Jun 13, 2017 | 19.94 | 19.97 | 19.87 | 19.97 | 50,119 | +0.09(+0.46%) |
Jun 12, 2017 | 19.72 | 19.88 | 19.72 | 19.88 | 366,113 | +0.18(+0.89%) |
Jun 09, 2017 | 19.65 | 19.76 | 19.58 | 19.71 | 95,334 | +0.02(+0.08%) |
Jun 08, 2017 | 19.74 | 19.74 | 19.54 | 19.69 | 105,884 | -0.05(-0.27%) |
Jun 07, 2017 | 19.65 | 19.76 | 19.65 | 19.74 | 39,309 | +0.14(+0.70%) |
Jun 06, 2017 | 19.71 | 19.71 | 19.58 | 19.61 | 107,979 | -0.08(-0.43%) |
Jun 05, 2017 | 19.77 | 19.77 | 19.65 | 19.69 | 59,798 | -0.08(-0.39%) |
Jun 02, 2017 | 19.68 | 19.79 | 19.68 | 19.77 | 392,130 | +0.15(+0.78%) |
Jun 01, 2017 | 19.52 | 19.61 | 19.46 | 19.61 | 63,786 | +0.12(+0.63%) |
May 31, 2017 | 19.51 | 19.53 | 19.43 | 19.49 | 207,962 | +0.02(+0.12%) |
May 30, 2017 | 19.54 | 19.54 | 19.43 | 19.47 | 92,404 | -0.03(-0.16%) |
May 26, 2017 | 19.65 | 19.65 | 19.48 | 19.50 | 360,825 | -0.11(-0.59%) |
May 25, 2017 | 19.62 | 19.70 | 19.61 | 19.61 | 116,980 | -0.02(-0.08%) |
May 24, 2017 | 19.56 | 19.63 | 19.54 | 19.63 | 117,010 | +0.12(+0.63%) |
May 23, 2017 | 19.50 | 19.57 | 19.48 | 19.51 | 94,755 | +0.01(+0.04%) |
May 22, 2017 | 19.50 | 19.54 | 19.46 | 19.50 | 73,409 | +0.05(+0.24%) |
May 19, 2017 | 19.40 | 19.51 | 19.30 | 19.45 | 137,136 | +0.11(+0.59%) |
May 18, 2017 | 19.26 | 19.35 | 19.17 | 19.34 | 64,281 | +0.08(+0.44%) |
May 17, 2017 | 19.23 | 19.31 | 19.20 | 19.26 | 209,308 | +0.00(+0.00%) |
May 16, 2017 | 19.38 | 19.38 | 19.20 | 19.26 | 114,056 | -0.07(-0.36%) |
May 15, 2017 | 19.31 | 19.42 | 19.27 | 19.32 | 84,199 | +0.05(+0.28%) |
May 12, 2017 | 19.29 | 19.32 | 19.24 | 19.27 | 58,357 | -0.05(-0.28%) |
May 11, 2017 | 19.30 | 19.33 | 19.20 | 19.32 | 78,409 | -0.05(-0.28%) |
May 10, 2017 | 19.13 | 19.43 | 19.13 | 19.38 | 192,664 | +0.10(+0.52%) |
May 09, 2017 | 19.42 | 19.42 | 19.20 | 19.28 | 136,916 | -0.06(-0.32%) |
May 08, 2017 | 19.45 | 19.46 | 19.27 | 19.34 | 76,626 | -0.09(-0.47%) |
May 05, 2017 | 19.38 | 19.43 | 19.36 | 19.43 | 173,193 | +0.11(+0.59%) |
May 04, 2017 | 19.35 | 19.35 | 19.17 | 19.32 | 97,366 | -0.09(-0.47%) |
May 03, 2017 | 19.61 | 19.61 | 19.37 | 19.41 | 254,973 | -0.21(-1.09%) |
May 02, 2017 | 19.65 | 19.68 | 19.55 | 19.62 | 104,172 | +0.02(+0.12%) |