Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.23 | 19.28 | 19.19 | 19.25 | 420,251 | +0.03(+0.16%) |
Apr 27, 2018 | 18.94 | 19.22 | 18.94 | 19.22 | 364,022 | +0.25(+1.32%) |
Apr 26, 2018 | 19.10 | 19.12 | 18.93 | 18.97 | 487,343 | -0.09(-0.47%) |
Apr 25, 2018 | 18.84 | 19.09 | 18.84 | 19.06 | 330,278 | +0.13(+0.69%) |
Apr 24, 2018 | 18.76 | 18.93 | 18.74 | 18.93 | 242,380 | +0.14(+0.75%) |
Apr 23, 2018 | 18.86 | 18.89 | 18.77 | 18.79 | 304,178 | -0.06(-0.32%) |
Apr 20, 2018 | 18.90 | 18.94 | 18.81 | 18.85 | 563,121 | -0.15(-0.79%) |
Apr 19, 2018 | 19.13 | 19.13 | 18.94 | 19.00 | 243,102 | -0.05(-0.26%) |
Apr 18, 2018 | 18.97 | 19.06 | 18.97 | 19.05 | 563,890 | +0.21(+1.11%) |
Apr 17, 2018 | 18.88 | 18.91 | 18.77 | 18.84 | 231,632 | -0.01(-0.05%) |
Apr 16, 2018 | 19.02 | 19.03 | 18.85 | 18.85 | 256,415 | -0.06(-0.32%) |
Apr 13, 2018 | 19.01 | 19.01 | 18.87 | 18.91 | 402,517 | -0.06(-0.32%) |
Apr 12, 2018 | 18.91 | 18.98 | 18.87 | 18.97 | 383,620 | +0.07(+0.37%) |
Apr 11, 2018 | 18.91 | 19.02 | 18.86 | 18.90 | 347,108 | +0.01(+0.05%) |
Apr 10, 2018 | 18.93 | 18.99 | 18.87 | 18.89 | 743,295 | -0.10(-0.53%) |
Apr 09, 2018 | 18.85 | 19.05 | 18.75 | 18.99 | 679,336 | +0.27(+1.44%) |
Apr 06, 2018 | 18.73 | 18.81 | 18.67 | 18.72 | 406,162 | -0.10(-0.53%) |
Apr 05, 2018 | 18.67 | 18.83 | 18.64 | 18.82 | 501,103 | +0.27(+1.46%) |
Apr 04, 2018 | 18.38 | 18.57 | 18.32 | 18.55 | 1,794,330 | -0.05(-0.27%) |
Apr 03, 2018 | 18.73 | 18.77 | 18.59 | 18.60 | 1,126,425 | -0.11(-0.59%) |
Apr 02, 2018 | 18.90 | 18.95 | 18.70 | 18.71 | 669,304 | -0.10(-0.53%) |
Mar 29, 2018 | 18.81 | 18.81 | 18.81 | 0 | +0.12(+0.64%) | |
Mar 28, 2018 | 18.60 | 18.74 | 18.59 | 18.69 | 474,038 | -0.01(-0.05%) |
Mar 27, 2018 | 18.74 | 18.79 | 18.68 | 18.70 | 372,634 | -0.11(-0.58%) |
Mar 26, 2018 | 18.86 | 18.91 | 18.80 | 18.81 | 446,570 | -0.06(-0.32%) |
Mar 23, 2018 | 18.78 | 18.90 | 18.63 | 18.87 | 1,926,031 | +0.02(+0.11%) |
Mar 22, 2018 | 18.86 | 18.89 | 18.78 | 18.85 | 780,759 | +0.00(+0.00%) |
Mar 21, 2018 | 18.86 | 18.89 | 18.78 | 18.85 | 449,999 | +0.05(+0.27%) |
Mar 20, 2018 | 18.85 | 18.90 | 18.79 | 18.80 | 1,190,700 | -0.04(-0.21%) |
Mar 19, 2018 | 19.05 | 19.05 | 18.83 | 18.84 | 871,262 | -0.35(-1.82%) |
Mar 16, 2018 | 19.28 | 19.28 | 19.16 | 19.19 | 3,647,372 | -0.09(-0.47%) |
Mar 15, 2018 | 19.40 | 19.40 | 19.25 | 19.28 | 573,553 | -0.12(-0.62%) |
Mar 14, 2018 | 19.44 | 19.48 | 19.39 | 19.40 | 258,550 | +0.01(+0.05%) |
Mar 13, 2018 | 19.44 | 19.50 | 19.35 | 19.39 | 332,728 | +0.01(+0.05%) |
Mar 12, 2018 | 19.34 | 19.40 | 19.31 | 19.38 | 902,972 | +0.03(+0.16%) |
Mar 09, 2018 | 19.45 | 19.45 | 19.31 | 19.35 | 534,945 | -0.13(-0.67%) |
Mar 08, 2018 | 19.40 | 19.51 | 19.37 | 19.48 | 538,694 | +0.06(+0.31%) |
Mar 07, 2018 | 19.41 | 19.42 | 762,684 | -0.17(-0.87%) | ||
Mar 06, 2018 | 19.63 | 19.68 | 19.56 | 19.59 | 936,623 | -0.04(-0.20%) |
Mar 05, 2018 | 19.45 | 19.64 | 19.41 | 19.63 | 1,412,887 | +0.24(+1.24%) |
Mar 02, 2018 | 19.44 | 19.48 | 19.30 | 19.39 | 1,596,933 | -0.07(-0.36%) |
Mar 01, 2018 | 19.27 | 19.48 | 19.21 | 19.46 | 3,122,557 | +0.29(+1.51%) |
Feb 28, 2018 | 19.17 | 19.28 | 19.16 | 19.17 | 860,552 | +0.07(+0.37%) |
Feb 27, 2018 | 19.13 | 19.16 | 19.09 | 19.10 | 509,784 | -0.04(-0.21%) |
Feb 26, 2018 | 19.10 | 19.20 | 19.08 | 19.14 | 636,708 | +0.04(+0.21%) |
Feb 23, 2018 | 19.09 | 19.12 | 19.04 | 19.10 | 723,741 | +0.06(+0.32%) |
Feb 22, 2018 | 19.04 | 19.04 | 715,294 | +0.11(+0.58%) | ||
Feb 21, 2018 | 18.98 | 19.04 | 18.92 | 18.93 | 992,607 | -0.05(-0.26%) |
Feb 20, 2018 | 18.97 | 19.07 | 18.97 | 18.98 | 582,150 | +0.01(+0.05%) |
Feb 16, 2018 | 18.97 | 18.97 | 18.97 | 0 | -0.15(-0.78%) | |
Feb 15, 2018 | 19.07 | 19.13 | 19.00 | 19.12 | 1,826,972 | +0.11(+0.58%) |
Feb 14, 2018 | 18.90 | 19.04 | 18.86 | 19.01 | 1,024,933 | +0.07(+0.37%) |
Feb 13, 2018 | 18.94 | 18.97 | 18.89 | 18.94 | 981,767 | +0.00(+0.00%) |
Feb 12, 2018 | 18.85 | 18.95 | 18.83 | 18.94 | 643,998 | +0.12(+0.64%) |
Feb 09, 2018 | 18.84 | 18.89 | 18.75 | 18.82 | 1,012,149 | -0.04(-0.21%) |
Feb 08, 2018 | 18.99 | 18.99 | 18.90 | 18.86 | 813,855 | -0.10(-0.53%) |
Feb 07, 2018 | 19.03 | 19.03 | 18.91 | 18.96 | 798,121 | -0.02(-0.11%) |
Feb 06, 2018 | 18.86 | 18.99 | 18.86 | 18.98 | 1,225,960 | +0.12(+0.66%) |
Feb 05, 2018 | 18.89 | 18.97 | 18.81 | 18.86 | 896,172 | -0.11(-0.61%) |
Feb 02, 2018 | 18.97 | 18.98 | 18.89 | 18.97 | 658,213 | -0.03(-0.16%) |
Feb 01, 2018 | 18.79 | 19.00 | 18.77 | 19.00 | 1,133,035 | +0.17(+0.90%) |
Jan 31, 2018 | 18.93 | 18.94 | 18.82 | 18.83 | 752,263 | -0.11(-0.58%) |
Jan 30, 2018 | 18.96 | 18.99 | 18.83 | 18.94 | 1,052,444 | +0.03(+0.16%) |
Jan 29, 2018 | 19.00 | 19.01 | 18.88 | 18.91 | 621,911 | +0.02(+0.11%) |
Jan 26, 2018 | 18.74 | 18.90 | 18.73 | 18.89 | 815,038 | +0.15(+0.80%) |
Jan 25, 2018 | 18.95 | 18.95 | 18.73 | 18.74 | 656,843 | -0.06(-0.32%) |
Jan 24, 2018 | 18.69 | 18.80 | 18.68 | 18.80 | 598,728 | +0.18(+0.97%) |
Jan 23, 2018 | 18.67 | 18.67 | 18.57 | 18.62 | 359,102 | -0.07(-0.37%) |
Jan 22, 2018 | 18.71 | 18.75 | 18.66 | 18.69 | 547,620 | +0.06(+0.32%) |
Jan 19, 2018 | 18.64 | 18.69 | 18.58 | 18.63 | 520,506 | -0.05(-0.27%) |
Jan 18, 2018 | 18.78 | 18.90 | 18.63 | 18.68 | 777,152 | -0.01(-0.05%) |
Jan 17, 2018 | 18.57 | 18.72 | 18.52 | 18.69 | 872,706 | +0.15(+0.81%) |
Jan 16, 2018 | 18.51 | 18.54 | 18.47 | 18.54 | 538,286 | -0.02(-0.11%) |
Jan 12, 2018 | 18.56 | 18.56 | 18.56 | 0 | -0.04(-0.22%) | |
Jan 11, 2018 | 18.62 | 18.64 | 18.56 | 18.60 | 993,606 | -0.07(-0.37%) |
Jan 10, 2018 | 18.66 | 18.67 | 717,086 | -0.07(-0.37%) | ||
Jan 09, 2018 | 18.65 | 18.74 | 18.61 | 18.74 | 463,710 | +0.04(+0.21%) |
Jan 08, 2018 | 18.71 | 18.73 | 18.62 | 18.70 | 940,359 | -0.13(-0.69%) |
Jan 05, 2018 | 18.89 | 18.89 | 18.79 | 18.83 | 722,016 | -0.10(-0.53%) |
Jan 04, 2018 | 18.88 | 18.97 | 18.83 | 18.93 | 647,389 | -0.03(-0.16%) |
Jan 03, 2018 | 19.00 | 19.00 | 18.90 | 18.96 | 990,295 | -0.01(-0.05%) |
Jan 02, 2018 | 18.79 | 19.01 | 18.79 | 18.97 | 1,317,681 | +0.21(+1.12%) |
Dec 29, 2017 | 18.76 | 18.76 | 18.76 | 0 | +0.04(+0.21%) | |
Dec 28, 2017 | 18.68 | 18.74 | 18.66 | 18.72 | 677,433 | +0.05(+0.27%) |
Dec 27, 2017 | 18.60 | 18.70 | 18.60 | 18.67 | 1,029,685 | +0.10(+0.54%) |
Dec 26, 2017 | 18.42 | 18.60 | 18.42 | 18.57 | 669,648 | +0.16(+0.87%) |
Dec 22, 2017 | 18.47 | 18.49 | 18.33 | 18.41 | 612,063 | -0.06(-0.32%) |
Dec 21, 2017 | 18.40 | 18.51 | 18.38 | 18.47 | 1,147,248 | +0.02(+0.11%) |
Dec 20, 2017 | 18.40 | 18.49 | 18.39 | 18.45 | 556,475 | +0.08(+0.44%) |
Dec 19, 2017 | 18.35 | 18.45 | 18.35 | 18.37 | 586,588 | +0.02(+0.11%) |
Dec 18, 2017 | 18.43 | 18.47 | 18.34 | 18.35 | 749,792 | +0.02(+0.11%) |
Dec 15, 2017 | 18.28 | 18.33 | 18.22 | 18.33 | 367,123 | +0.09(+0.49%) |
Dec 14, 2017 | 18.28 | 18.29 | 18.24 | 18.24 | 720,814 | -0.01(-0.05%) |
Dec 13, 2017 | 18.20 | 18.26 | 18.19 | 18.25 | 639,588 | +0.06(+0.33%) |
Dec 12, 2017 | 18.26 | 18.30 | 18.18 | 18.19 | 737,261 | -0.11(-0.60%) |
Dec 11, 2017 | 18.38 | 18.40 | 18.27 | 18.30 | 661,249 | -0.13(-0.71%) |
Dec 08, 2017 | 18.52 | 18.52 | 18.41 | 18.43 | 520,008 | -0.05(-0.27%) |
Dec 07, 2017 | 18.60 | 18.60 | 18.43 | 18.48 | 1,061,024 | -0.17(-0.91%) |
Dec 06, 2017 | 18.83 | 18.84 | 18.63 | 18.65 | 780,265 | -0.20(-1.06%) |
Dec 05, 2017 | 18.96 | 19.00 | 18.82 | 18.85 | 808,649 | -0.13(-0.68%) |
Dec 04, 2017 | 19.07 | 19.09 | 18.96 | 18.98 | 1,606,867 | -0.08(-0.42%) |
Dec 01, 2017 | 19.06 | 19.15 | 19.05 | 19.06 | 1,448,668 | -0.02(-0.10%) |
Nov 30, 2017 | 19.21 | 19.32 | 19.06 | 19.08 | 684,404 | -0.19(-0.99%) |
Nov 29, 2017 | 19.15 | 19.29 | 19.15 | 19.27 | 656,566 | +0.15(+0.78%) |
Nov 28, 2017 | 19.08 | 19.12 | 19.05 | 19.12 | 373,352 | -0.01(-0.05%) |
Nov 27, 2017 | 19.11 | 19.15 | 19.08 | 19.13 | 315,694 | -0.01(-0.05%) |
Nov 24, 2017 | 19.20 | 19.24 | 19.10 | 19.14 | 357,223 | -0.03(-0.16%) |
Nov 22, 2017 | 19.06 | 19.19 | 19.06 | 19.17 | 465,836 | +0.16(+0.84%) |
Nov 21, 2017 | 18.97 | 19.09 | 18.97 | 19.01 | 343,201 | +0.01(+0.05%) |
Nov 20, 2017 | 18.99 | 19.00 | 18.91 | 19.00 | 620,132 | -0.08(-0.42%) |
Nov 17, 2017 | 19.06 | 19.13 | 19.06 | 19.08 | 859,040 | +0.02(+0.10%) |
Nov 16, 2017 | 19.09 | 19.12 | 19.04 | 19.06 | 604,024 | -0.03(-0.16%) |
Nov 15, 2017 | 19.06 | 19.11 | 19.01 | 19.09 | 412,359 | -0.04(-0.21%) |
Nov 14, 2017 | 19.28 | 19.30 | 19.11 | 19.13 | 782,634 | -0.16(-0.83%) |
Nov 13, 2017 | 19.33 | 19.36 | 19.28 | 19.29 | 841,045 | -0.07(-0.36%) |
Nov 10, 2017 | 19.35 | 19.40 | 19.33 | 19.36 | 549,964 | +0.03(+0.16%) |
Nov 09, 2017 | 19.37 | 19.42 | 19.30 | 19.33 | 719,723 | -0.04(-0.21%) |
Nov 08, 2017 | 19.42 | 19.42 | 19.34 | 19.37 | 327,948 | -0.08(-0.41%) |
Nov 07, 2017 | 19.40 | 19.45 | 19.34 | 19.45 | 404,127 | +0.01(+0.05%) |
Nov 06, 2017 | 19.36 | 19.46 | 19.36 | 19.44 | 855,687 | +0.02(+0.10%) |
Nov 03, 2017 | 19.43 | 19.50 | 19.34 | 19.42 | 492,916 | +0.01(+0.05%) |
Nov 02, 2017 | 19.38 | 19.41 | 19.29 | 19.41 | 1,026,722 | -0.03(-0.15%) |
Nov 01, 2017 | 19.40 | 19.51 | 19.39 | 19.44 | 603,655 | +0.00(+0.00%) |
Oct 31, 2017 | 19.33 | 19.46 | 19.29 | 19.44 | 480,339 | +0.10(+0.52%) |
Oct 30, 2017 | 19.27 | 19.39 | 19.27 | 19.34 | 787,270 | +0.07(+0.36%) |
Oct 27, 2017 | 19.25 | 19.27 | 19.17 | 19.27 | 1,385,492 | +0.05(+0.26%) |
Oct 26, 2017 | 19.18 | 19.27 | 19.15 | 19.22 | 423,913 | +0.06(+0.31%) |
Oct 25, 2017 | 19.18 | 19.29 | 19.14 | 19.16 | 583,775 | -0.01(-0.05%) |
Oct 24, 2017 | 19.01 | 19.19 | 19.00 | 19.17 | 562,154 | +0.12(+0.63%) |
Oct 23, 2017 | 19.00 | 19.10 | 18.98 | 19.05 | 482,048 | +0.06(+0.32%) |
Oct 20, 2017 | 19.11 | 19.16 | 18.99 | 18.99 | 959,305 | -0.13(-0.68%) |
Oct 19, 2017 | 19.04 | 19.16 | 19.04 | 19.12 | 771,148 | +0.17(+0.90%) |
Oct 18, 2017 | 18.90 | 18.98 | 18.89 | 18.95 | 667,011 | +0.03(+0.16%) |
Oct 17, 2017 | 19.05 | 19.08 | 18.92 | 18.92 | 1,172,088 | -0.13(-0.68%) |
Oct 16, 2017 | 19.12 | 19.13 | 19.03 | 19.05 | 1,114,037 | -0.09(-0.47%) |
Oct 13, 2017 | 19.06 | 19.16 | 19.04 | 19.14 | 838,806 | +0.07(+0.37%) |
Oct 12, 2017 | 19.07 | 19.19 | 18.99 | 19.07 | 1,001,623 | -0.03(-0.16%) |
Oct 11, 2017 | 19.07 | 19.12 | 19.04 | 19.10 | 324,122 | +0.02(+0.10%) |
Oct 10, 2017 | 19.00 | 19.14 | 19.00 | 19.08 | 585,532 | +0.12(+0.63%) |
Oct 09, 2017 | 19.02 | 19.06 | 18.96 | 18.96 | 537,525 | -0.13(-0.68%) |
Oct 06, 2017 | 19.02 | 19.09 | 19.01 | 19.09 | 1,960,014 | +0.04(+0.21%) |
Oct 05, 2017 | 18.92 | 19.07 | 18.92 | 19.05 | 618,068 | +0.13(+0.69%) |
Oct 04, 2017 | 18.93 | 18.97 | 18.89 | 18.92 | 781,569 | +0.00(+0.00%) |
Oct 03, 2017 | 18.93 | 18.99 | 18.89 | 18.92 | 1,156,260 | +0.01(+0.05%) |
Oct 02, 2017 | 18.78 | 18.96 | 18.77 | 18.91 | 742,812 | -0.07(-0.37%) |
Sep 29, 2017 | 18.84 | 19.05 | 18.81 | 18.98 | 1,902,348 | +0.14(+0.74%) |
Sep 28, 2017 | 18.92 | 18.92 | 18.83 | 18.84 | 658,984 | -0.14(-0.74%) |
Sep 27, 2017 | 18.80 | 18.98 | 18.77 | 18.98 | 632,987 | +0.15(+0.80%) |
Sep 26, 2017 | 18.86 | 18.88 | 18.78 | 18.83 | 466,365 | -0.06(-0.32%) |
Sep 25, 2017 | 19.00 | 19.00 | 18.85 | 18.89 | 807,916 | -0.17(-0.89%) |
Sep 22, 2017 | 19.09 | 19.18 | 19.03 | 19.06 | 492,445 | +0.00(+0.00%) |
Sep 21, 2017 | 19.05 | 19.10 | 19.04 | 19.06 | 1,173,291 | -0.06(-0.31%) |
Sep 20, 2017 | 18.89 | 19.14 | 18.88 | 19.12 | 394,285 | +0.24(+1.27%) |
Sep 19, 2017 | 18.93 | 18.95 | 18.78 | 18.88 | 763,768 | -0.07(-0.37%) |
Sep 18, 2017 | 19.04 | 19.07 | 18.94 | 18.95 | 431,744 | -0.11(-0.58%) |
Sep 15, 2017 | 18.87 | 19.06 | 18.87 | 19.06 | 1,529,183 | +0.20(+1.06%) |
Sep 14, 2017 | 18.87 | 19.00 | 18.82 | 18.86 | 617,985 | +0.01(+0.05%) |
Sep 13, 2017 | 18.77 | 18.86 | 18.76 | 18.85 | 741,095 | +0.13(+0.69%) |
Sep 12, 2017 | 18.77 | 18.81 | 18.58 | 18.72 | 1,050,734 | -0.11(-0.58%) |
Sep 11, 2017 | 18.85 | 18.86 | 18.75 | 18.83 | 342,541 | -0.02(-0.11%) |
Sep 08, 2017 | 18.77 | 18.90 | 18.77 | 18.85 | 606,615 | +0.10(+0.53%) |
Sep 07, 2017 | 18.83 | 18.84 | 18.74 | 18.75 | 576,369 | -0.09(-0.48%) |
Sep 06, 2017 | 18.75 | 18.86 | 18.73 | 18.84 | 681,446 | +0.05(+0.27%) |
Sep 05, 2017 | 18.68 | 18.88 | 18.68 | 18.79 | 1,145,813 | +0.19(+1.02%) |
Sep 01, 2017 | 18.63 | 18.69 | 18.57 | 18.60 | 881,453 | -0.04(-0.21%) |
Aug 31, 2017 | 18.49 | 18.65 | 18.47 | 18.64 | 639,470 | +0.15(+0.81%) |
Aug 30, 2017 | 18.43 | 18.50 | 18.33 | 18.49 | 746,081 | +0.01(+0.05%) |
Aug 29, 2017 | 18.67 | 18.70 | 18.46 | 18.48 | 513,596 | -0.30(-1.60%) |
Aug 28, 2017 | 18.70 | 18.81 | 18.69 | 18.78 | 585,316 | +0.13(+0.70%) |
Aug 25, 2017 | 18.65 | 18.75 | 18.64 | 18.65 | 479,364 | -0.01(-0.05%) |
Aug 24, 2017 | 18.55 | 18.66 | 18.43 | 18.66 | 790,542 | +0.18(+0.97%) |
Aug 23, 2017 | 18.59 | 18.59 | 18.46 | 18.48 | 795,137 | -0.10(-0.54%) |
Aug 22, 2017 | 18.55 | 18.61 | 18.52 | 18.58 | 581,643 | +0.00(+0.00%) |
Aug 21, 2017 | 18.58 | 18.63 | 18.54 | 18.58 | 426,264 | -0.09(-0.48%) |
Aug 18, 2017 | 18.68 | 18.69 | 18.53 | 18.67 | 714,158 | +0.01(+0.05%) |
Aug 17, 2017 | 18.76 | 18.76 | 18.58 | 18.66 | 514,401 | -0.12(-0.64%) |
Aug 16, 2017 | 18.94 | 18.95 | 18.71 | 18.78 | 750,688 | -0.16(-0.84%) |
Aug 15, 2017 | 18.97 | 19.02 | 18.88 | 18.94 | 509,997 | -0.16(-0.84%) |
Aug 14, 2017 | 19.03 | 19.12 | 18.98 | 19.10 | 578,644 | -0.10(-0.52%) |
Aug 11, 2017 | 19.07 | 19.21 | 19.07 | 19.20 | 564,255 | +0.11(+0.58%) |
Aug 10, 2017 | 19.50 | 19.52 | 19.05 | 19.09 | 1,720,992 | -0.42(-2.15%) |
Aug 09, 2017 | 19.57 | 19.60 | 19.51 | 19.51 | 386,781 | -0.12(-0.61%) |
Aug 08, 2017 | 19.81 | 19.81 | 19.60 | 19.63 | 518,206 | -0.07(-0.36%) |
Aug 07, 2017 | 19.70 | 19.74 | 19.65 | 19.70 | 261,907 | +0.04(+0.20%) |
Aug 04, 2017 | 19.77 | 19.78 | 19.64 | 19.66 | 646,387 | -0.07(-0.35%) |
Aug 03, 2017 | 19.78 | 19.80 | 19.68 | 19.73 | 422,652 | -0.16(-0.80%) |
Aug 02, 2017 | 19.74 | 19.90 | 19.71 | 19.89 | 926,302 | +0.24(+1.22%) |
Aug 01, 2017 | 19.86 | 19.87 | 19.60 | 19.65 | 881,699 | -0.28(-1.40%) |
Jul 31, 2017 | 19.88 | 19.95 | 19.84 | 19.93 | 593,241 | -0.01(-0.05%) |
Jul 28, 2017 | 19.96 | 20.00 | 19.92 | 19.94 | 167,360 | +0.01(+0.05%) |
Jul 27, 2017 | 19.92 | 19.97 | 19.87 | 19.93 | 347,952 | +0.22(+1.12%) |
Jul 26, 2017 | 19.53 | 19.73 | 19.53 | 19.71 | 1,529,401 | +0.17(+0.87%) |
Jul 25, 2017 | 19.81 | 19.81 | 19.54 | 19.54 | 722,547 | -0.32(-1.61%) |
Jul 24, 2017 | 19.90 | 19.92 | 19.80 | 19.86 | 556,847 | -0.27(-1.34%) |
Jul 21, 2017 | 20.20 | 20.29 | 20.13 | 20.13 | 790,866 | -0.12(-0.59%) |
Jul 20, 2017 | 20.29 | 20.31 | 20.20 | 20.25 | 455,340 | -0.01(-0.05%) |
Jul 19, 2017 | 20.00 | 20.27 | 20.00 | 20.26 | 428,850 | +0.30(+1.50%) |
Jul 18, 2017 | 20.16 | 20.20 | 19.94 | 19.96 | 441,116 | -0.07(-0.35%) |
Jul 17, 2017 | 20.00 | 20.06 | 19.93 | 20.03 | 439,776 | -0.04(-0.20%) |
Jul 14, 2017 | 20.00 | 20.10 | 19.98 | 20.07 | 297,991 | +0.12(+0.60%) |
Jul 13, 2017 | 20.05 | 20.07 | 19.92 | 19.95 | 582,443 | -0.16(-0.80%) |
Jul 12, 2017 | 20.08 | 20.19 | 20.04 | 20.11 | 1,193,347 | -0.02(-0.10%) |
Jul 11, 2017 | 20.01 | 20.16 | 19.93 | 20.13 | 1,087,602 | +0.01(+0.05%) |
Jul 10, 2017 | 20.22 | 20.26 | 20.09 | 20.12 | 836,043 | +0.02(+0.10%) |
Jul 07, 2017 | 20.04 | 20.18 | 20.01 | 20.10 | 625,251 | +0.04(+0.20%) |
Jul 06, 2017 | 19.97 | 20.07 | 19.88 | 20.06 | 871,719 | -0.11(-0.55%) |
Jul 05, 2017 | 20.23 | 20.30 | 19.96 | 20.17 | 2,448,691 | +0.03(+0.15%) |
Jul 03, 2017 | 20.04 | 20.21 | 20.00 | 20.14 | 796,775 | +0.29(+1.46%) |
Jun 30, 2017 | 19.50 | 19.85 | 19.50 | 19.85 | 985,715 | +0.48(+2.48%) |
Jun 29, 2017 | 19.16 | 19.42 | 19.16 | 19.37 | 394,805 | +0.26(+1.36%) |
Jun 28, 2017 | 19.03 | 19.12 | 19.00 | 19.11 | 435,910 | +0.05(+0.26%) |
Jun 27, 2017 | 19.16 | 19.22 | 19.05 | 19.06 | 314,510 | -0.04(-0.21%) |
Jun 26, 2017 | 19.06 | 19.12 | 19.00 | 19.10 | 326,251 | +0.05(+0.26%) |
Jun 23, 2017 | 19.03 | 19.09 | 18.94 | 19.05 | 391,395 | +0.09(+0.47%) |
Jun 22, 2017 | 19.17 | 19.17 | 18.93 | 18.96 | 629,808 | -0.31(-1.61%) |
Jun 21, 2017 | 19.50 | 19.50 | 19.27 | 19.27 | 272,361 | -0.26(-1.33%) |
Jun 20, 2017 | 19.54 | 19.54 | 19.33 | 19.53 | 230,943 | -0.04(-0.20%) |
Jun 19, 2017 | 19.70 | 19.72 | 19.57 | 19.57 | 369,614 | -0.18(-0.91%) |
Jun 16, 2017 | 19.73 | 19.76 | 19.66 | 19.75 | 231,097 | +0.04(+0.20%) |
Jun 15, 2017 | 19.61 | 19.73 | 19.60 | 19.71 | 454,085 | +0.02(+0.10%) |
Jun 14, 2017 | 19.79 | 19.82 | 19.68 | 19.69 | 449,098 | -0.14(-0.71%) |
Jun 13, 2017 | 19.90 | 20.00 | 19.80 | 19.83 | 201,275 | -0.07(-0.35%) |
Jun 12, 2017 | 20.12 | 20.12 | 19.86 | 19.90 | 377,018 | -0.24(-1.19%) |
Jun 09, 2017 | 20.05 | 20.19 | 20.05 | 20.14 | 284,723 | +0.07(+0.35%) |
Jun 08, 2017 | 20.07 | 20.18 | 20.07 | 20.07 | 212,424 | +0.04(+0.20%) |
Jun 07, 2017 | 19.94 | 20.03 | 19.93 | 20.03 | 336,920 | +0.18(+0.91%) |
Jun 06, 2017 | 19.95 | 20.06 | 19.84 | 19.85 | 362,721 | -0.08(-0.40%) |
Jun 05, 2017 | 19.89 | 19.98 | 19.86 | 19.93 | 282,416 | +0.03(+0.15%) |
Jun 02, 2017 | 19.98 | 20.03 | 19.89 | 19.90 | 300,221 | -0.06(-0.30%) |
Jun 01, 2017 | 19.90 | 19.98 | 19.87 | 19.96 | 201,088 | -0.02(-0.10%) |
May 31, 2017 | 19.90 | 20.03 | 19.89 | 19.98 | 232,944 | +0.11(+0.55%) |
May 30, 2017 | 19.84 | 19.87 | 19.73 | 19.87 | 197,849 | +0.04(+0.20%) |
May 26, 2017 | 19.86 | 19.92 | 19.80 | 19.83 | 188,000 | -0.06(-0.30%) |
May 25, 2017 | 19.91 | 19.91 | 19.77 | 19.89 | 294,617 | +0.05(+0.25%) |
May 24, 2017 | 19.91 | 19.91 | 19.78 | 19.84 | 564,697 | -0.18(-0.90%) |
May 23, 2017 | 20.25 | 20.25 | 20.01 | 20.02 | 449,574 | -0.27(-1.33%) |
May 22, 2017 | 20.25 | 20.37 | 20.25 | 20.29 | 449,497 | +0.05(+0.25%) |
May 19, 2017 | 20.09 | 20.24 | 20.09 | 20.24 | 390,208 | +0.23(+1.15%) |
May 18, 2017 | 19.93 | 20.03 | 19.86 | 20.01 | 396,092 | -0.14(-0.69%) |
May 17, 2017 | 20.08 | 20.18 | 20.05 | 20.15 | 254,204 | +0.15(+0.75%) |
May 16, 2017 | 19.99 | 20.02 | 19.92 | 20.00 | 193,137 | -0.02(-0.10%) |
May 15, 2017 | 20.17 | 20.38 | 20.01 | 20.02 | 475,680 | -0.16(-0.79%) |
May 12, 2017 | 20.05 | 20.18 | 20.05 | 20.18 | 536,868 | +0.18(+0.90%) |
May 11, 2017 | 20.04 | 20.04 | 19.86 | 20.00 | 486,406 | -0.09(-0.45%) |
May 10, 2017 | 19.97 | 20.09 | 19.92 | 20.09 | 1,150,496 | +0.12(+0.60%) |
May 09, 2017 | 20.11 | 20.19 | 19.95 | 19.97 | 605,410 | -0.13(-0.65%) |
May 08, 2017 | 19.99 | 20.11 | 19.99 | 20.10 | 293,937 | +0.11(+0.55%) |
May 05, 2017 | 20.10 | 20.12 | 19.93 | 19.99 | 478,011 | -0.02(-0.10%) |
May 04, 2017 | 20.19 | 20.20 | 19.95 | 20.01 | 536,522 | -0.24(-1.19%) |
May 03, 2017 | 20.00 | 20.28 | 20.00 | 20.25 | 991,515 | +0.20(+1.00%) |
May 02, 2017 | 20.00 | 20.23 | 19.93 | 20.05 | 1,097,080 | +0.04(+0.20%) |