Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.29 | 19.33 | 19.28 | 19.29 | 2,882,104 | +0.01(+0.07%) |
Apr 27, 2018 | 19.30 | 19.31 | 19.25 | 19.28 | 1,103,458 | +0.01(+0.04%) |
Apr 26, 2018 | 19.25 | 19.28 | 19.23 | 19.27 | 2,350,946 | +0.03(+0.15%) |
Apr 25, 2018 | 19.21 | 19.24 | 19.18 | 19.24 | 3,983,180 | +0.02(+0.11%) |
Apr 24, 2018 | 19.31 | 19.31 | 19.21 | 19.22 | 4,038,830 | -0.06(-0.29%) |
Apr 23, 2018 | 19.30 | 19.31 | 19.27 | 19.28 | 2,029,789 | -0.04(-0.18%) |
Apr 20, 2018 | 19.32 | 19.37 | 19.30 | 19.31 | 2,766,807 | -0.02(-0.11%) |
Apr 19, 2018 | 19.33 | 19.36 | 19.30 | 19.33 | 4,142,484 | -0.03(-0.15%) |
Apr 18, 2018 | 19.40 | 19.40 | 19.36 | 19.36 | 1,588,781 | -0.02(-0.11%) |
Apr 17, 2018 | 19.37 | 19.42 | 19.37 | 19.38 | 1,649,397 | +0.01(+0.07%) |
Apr 16, 2018 | 19.37 | 19.39 | 19.35 | 19.37 | 1,556,215 | +0.02(+0.11%) |
Apr 13, 2018 | 19.36 | 19.37 | 19.34 | 19.35 | 2,009,426 | +0.01(+0.04%) |
Apr 12, 2018 | 19.30 | 19.35 | 19.28 | 19.34 | 2,205,011 | +0.04(+0.22%) |
Apr 11, 2018 | 19.28 | 19.31 | 19.26 | 19.30 | 2,363,740 | +0.03(+0.15%) |
Apr 10, 2018 | 19.25 | 19.29 | 19.25 | 19.27 | 6,455,698 | +0.04(+0.18%) |
Apr 09, 2018 | 19.21 | 19.25 | 19.21 | 19.23 | 13,221,232 | +0.04(+0.18%) |
Apr 06, 2018 | 19.21 | 19.23 | 19.18 | 19.20 | 4,960,833 | +0.00(+0.00%) |
Apr 05, 2018 | 19.18 | 19.23 | 19.18 | 19.20 | 3,675,574 | +0.02(+0.11%) |
Apr 04, 2018 | 19.10 | 19.19 | 19.10 | 19.18 | 5,062,708 | +0.02(+0.11%) |
Apr 03, 2018 | 19.14 | 19.16 | 19.11 | 19.16 | 6,949,041 | +0.04(+0.18%) |
Apr 02, 2018 | 19.21 | 19.21 | 19.11 | 19.12 | 14,499,395 | -0.06(-0.32%) |
Mar 29, 2018 | 19.18 | 19.18 | 19.18 | 0 | +0.01(+0.07%) | |
Mar 28, 2018 | 19.15 | 19.18 | 19.13 | 19.17 | 1,437,548 | +0.01(+0.07%) |
Mar 27, 2018 | 19.17 | 19.20 | 19.11 | 19.15 | 2,336,911 | -0.01(-0.04%) |
Mar 26, 2018 | 19.14 | 19.18 | 19.11 | 19.16 | 3,424,806 | +0.09(+0.48%) |
Mar 23, 2018 | 19.15 | 19.16 | 19.05 | 19.07 | 2,489,909 | -0.04(-0.22%) |
Mar 22, 2018 | 19.16 | 19.18 | 19.10 | 19.11 | 1,917,691 | -0.08(-0.40%) |
Mar 21, 2018 | 19.18 | 19.22 | 19.16 | 19.19 | 4,875,071 | +0.01(+0.04%) |
Mar 20, 2018 | 19.16 | 19.19 | 19.16 | 19.18 | 2,597,837 | +0.01(+0.04%) |
Mar 19, 2018 | 19.20 | 19.20 | 19.15 | 19.18 | 1,380,599 | -0.05(-0.25%) |
Mar 16, 2018 | 19.19 | 19.22 | 19.19 | 19.22 | 1,525,241 | +0.03(+0.15%) |
Mar 15, 2018 | 19.21 | 19.21 | 19.18 | 19.20 | 1,456,981 | +0.01(+0.04%) |
Mar 14, 2018 | 19.20 | 19.21 | 19.17 | 19.19 | 2,197,994 | -0.01(-0.07%) |
Mar 13, 2018 | 19.25 | 19.25 | 19.19 | 19.20 | 1,576,012 | -0.04(-0.18%) |
Mar 12, 2018 | 19.24 | 19.25 | 19.22 | 19.24 | 1,122,129 | -0.01(-0.04%) |
Mar 09, 2018 | 19.20 | 19.27 | 19.20 | 19.25 | 1,430,265 | +0.07(+0.37%) |
Mar 08, 2018 | 19.21 | 19.21 | 19.17 | 19.18 | 1,965,185 | -0.01(-0.07%) |
Mar 07, 2018 | 19.17 | 19.19 | 2,410,041 | -0.04(-0.18%) | ||
Mar 06, 2018 | 19.22 | 19.24 | 19.19 | 19.22 | 1,211,761 | +0.03(+0.15%) |
Mar 05, 2018 | 19.20 | 19.21 | 19.17 | 19.20 | 2,767,974 | -0.01(-0.07%) |
Mar 02, 2018 | 19.16 | 19.21 | 19.12 | 19.21 | 4,043,701 | +0.05(+0.26%) |
Mar 01, 2018 | 19.22 | 19.22 | 19.14 | 19.16 | 3,929,833 | -0.03(-0.16%) |
Feb 28, 2018 | 19.23 | 19.26 | 19.19 | 19.19 | 1,863,585 | -0.03(-0.15%) |
Feb 27, 2018 | 19.25 | 19.26 | 19.19 | 19.22 | 2,005,020 | -0.02(-0.11%) |
Feb 26, 2018 | 19.22 | 19.27 | 19.21 | 19.24 | 3,073,850 | +0.04(+0.22%) |
Feb 23, 2018 | 19.14 | 19.22 | 19.12 | 19.20 | 2,796,479 | +0.07(+0.36%) |
Feb 22, 2018 | 19.11 | 19.13 | 2,509,634 | +0.01(+0.04%) | ||
Feb 21, 2018 | 19.19 | 19.22 | 19.10 | 19.12 | 4,442,934 | -0.05(-0.25%) |
Feb 20, 2018 | 19.19 | 19.21 | 19.16 | 19.17 | 5,242,000 | -0.05(-0.25%) |
Feb 16, 2018 | 19.22 | 19.22 | 19.22 | 0 | +0.08(+0.40%) | |
Feb 15, 2018 | 19.08 | 19.16 | 19.07 | 19.14 | 2,223,457 | +0.09(+0.48%) |
Feb 14, 2018 | 19.00 | 19.06 | 18.98 | 19.05 | 5,413,931 | +0.01(+0.07%) |
Feb 13, 2018 | 19.03 | 19.05 | 19.00 | 19.04 | 4,683,678 | -0.02(-0.11%) |
Feb 12, 2018 | 19.00 | 19.07 | 18.99 | 19.06 | 3,219,838 | +0.10(+0.55%) |
Feb 09, 2018 | 19.02 | 19.03 | 18.79 | 18.96 | 12,235,687 | -0.06(-0.33%) |
Feb 08, 2018 | 19.14 | 19.14 | 18.99 | 19.02 | 6,939,865 | -0.08(-0.44%) |
Feb 07, 2018 | 19.20 | 19.26 | 19.09 | 19.10 | 2,463,435 | -0.06(-0.29%) |
Feb 06, 2018 | 19.06 | 19.19 | 19.05 | 19.16 | 7,850,710 | +0.05(+0.27%) |
Feb 05, 2018 | 19.14 | 19.20 | 19.04 | 19.11 | 17,446,228 | -0.07(-0.35%) |
Feb 02, 2018 | 19.23 | 19.23 | 19.14 | 19.17 | 6,121,779 | -0.09(-0.47%) |
Feb 01, 2018 | 19.26 | 19.28 | 19.22 | 19.26 | 10,176,403 | -0.00(-0.02%) |
Jan 31, 2018 | 19.27 | 19.28 | 19.24 | 19.27 | 2,413,805 | +0.03(+0.14%) |
Jan 30, 2018 | 19.27 | 19.27 | 19.23 | 19.24 | 3,684,862 | -0.03(-0.18%) |
Jan 29, 2018 | 19.31 | 19.31 | 19.27 | 19.27 | 3,801,233 | -0.05(-0.25%) |
Jan 26, 2018 | 19.31 | 19.33 | 19.29 | 19.32 | 3,127,615 | +0.02(+0.11%) |
Jan 25, 2018 | 19.31 | 19.32 | 19.28 | 19.30 | 1,574,942 | +0.01(+0.04%) |
Jan 24, 2018 | 19.30 | 19.33 | 19.28 | 19.29 | 1,933,525 | -0.03(-0.14%) |
Jan 23, 2018 | 19.29 | 19.32 | 19.27 | 19.32 | 1,340,432 | +0.05(+0.25%) |
Jan 22, 2018 | 19.26 | 19.28 | 19.25 | 19.27 | 1,438,650 | +0.02(+0.11%) |
Jan 19, 2018 | 19.25 | 19.26 | 19.23 | 19.25 | 1,838,600 | +0.01(+0.04%) |
Jan 18, 2018 | 19.24 | 19.25 | 19.22 | 19.25 | 2,773,251 | +0.01(+0.04%) |
Jan 17, 2018 | 19.23 | 19.27 | 19.23 | 19.24 | 1,651,920 | +0.01(+0.04%) |
Jan 16, 2018 | 19.26 | 19.26 | 19.22 | 19.23 | 2,548,839 | +0.01(+0.04%) |
Jan 12, 2018 | 19.23 | 19.23 | 19.23 | 0 | -0.01(-0.07%) | |
Jan 11, 2018 | 19.20 | 19.25 | 19.07 | 19.24 | 3,257,626 | +0.04(+0.22%) |
Jan 10, 2018 | 19.20 | 19.21 | 19.14 | 19.20 | 16,305,687 | -0.02(-0.11%) |
Jan 09, 2018 | 19.27 | 19.27 | 19.22 | 19.22 | 2,727,324 | -0.06(-0.29%) |
Jan 08, 2018 | 19.25 | 19.28 | 19.25 | 19.27 | 4,099,446 | +0.01(+0.07%) |
Jan 05, 2018 | 19.25 | 19.27 | 19.25 | 19.26 | 1,533,914 | +0.00(+0.00%) |
Jan 04, 2018 | 19.25 | 19.27 | 19.23 | 19.26 | 2,540,235 | +0.03(+0.18%) |
Jan 03, 2018 | 19.16 | 19.24 | 19.16 | 19.23 | 5,306,148 | +0.06(+0.29%) |
Jan 02, 2018 | 19.14 | 19.17 | 19.13 | 19.17 | 6,660,467 | +0.03(+0.15%) |
Dec 29, 2017 | 19.14 | 19.14 | 19.14 | 0 | +0.01(+0.07%) | |
Dec 28, 2017 | 19.16 | 19.16 | 19.12 | 19.13 | 1,207,092 | -0.02(-0.11%) |
Dec 27, 2017 | 19.14 | 19.16 | 19.13 | 19.15 | 969,577 | +0.01(+0.07%) |
Dec 26, 2017 | 19.11 | 19.14 | 19.11 | 19.14 | 855,261 | +0.02(+0.11%) |
Dec 22, 2017 | 19.10 | 19.12 | 19.09 | 19.11 | 1,710,064 | +0.03(+0.18%) |
Dec 21, 2017 | 19.07 | 19.09 | 19.07 | 19.08 | 1,007,863 | +0.01(+0.04%) |
Dec 20, 2017 | 19.08 | 19.08 | 19.05 | 19.07 | 1,658,215 | +0.01(+0.04%) |
Dec 19, 2017 | 19.09 | 19.09 | 19.06 | 19.07 | 1,515,805 | -0.01(-0.07%) |
Dec 18, 2017 | 19.09 | 19.10 | 19.07 | 19.08 | 1,743,503 | +0.01(+0.07%) |
Dec 15, 2017 | 19.06 | 19.09 | 19.06 | 19.07 | 3,200,228 | +0.01(+0.07%) |
Dec 14, 2017 | 19.09 | 19.10 | 19.05 | 19.05 | 2,313,804 | -0.05(-0.25%) |
Dec 13, 2017 | 19.11 | 19.11 | 19.09 | 19.10 | 1,213,830 | +0.01(+0.07%) |
Dec 12, 2017 | 19.10 | 19.10 | 19.08 | 19.09 | 1,944,970 | +0.00(+0.00%) |
Dec 11, 2017 | 19.08 | 19.10 | 19.07 | 19.09 | 1,072,162 | +0.01(+0.07%) |
Dec 08, 2017 | 19.08 | 19.09 | 19.05 | 19.07 | 1,568,404 | +0.02(+0.11%) |
Dec 07, 2017 | 19.07 | 19.07 | 19.03 | 19.05 | 1,429,668 | +0.01(+0.04%) |
Dec 06, 2017 | 19.05 | 19.08 | 19.05 | 19.05 | 1,055,390 | -0.01(-0.04%) |
Dec 05, 2017 | 19.07 | 19.09 | 19.05 | 19.05 | 1,431,153 | -0.01(-0.04%) |
Dec 04, 2017 | 19.11 | 19.13 | 19.05 | 19.06 | 2,746,407 | -0.02(-0.11%) |
Dec 01, 2017 | 19.10 | 19.11 | 19.06 | 19.08 | 1,903,800 | -0.02(-0.08%) |
Nov 30, 2017 | 19.12 | 19.12 | 19.10 | 19.10 | 4,893,632 | -0.01(-0.04%) |
Nov 29, 2017 | 19.09 | 19.11 | 19.08 | 19.10 | 10,879,639 | -0.01(-0.04%) |
Nov 28, 2017 | 19.07 | 19.11 | 19.07 | 19.11 | 1,671,787 | +0.05(+0.25%) |
Nov 27, 2017 | 19.10 | 19.12 | 19.05 | 19.06 | 1,773,477 | -0.04(-0.22%) |
Nov 24, 2017 | 19.10 | 19.10 | 19.06 | 19.10 | 423,428 | +0.01(+0.07%) |
Nov 22, 2017 | 19.07 | 19.09 | 19.07 | 19.09 | 1,844,141 | +0.03(+0.18%) |
Nov 21, 2017 | 19.07 | 19.09 | 19.05 | 19.05 | 902,499 | +0.01(+0.07%) |
Nov 20, 2017 | 19.04 | 19.07 | 19.04 | 19.04 | 542,948 | +0.00(+0.00%) |
Nov 17, 2017 | 19.04 | 19.05 | 19.02 | 19.04 | 1,327,209 | -0.01(-0.04%) |
Nov 16, 2017 | 19.00 | 19.05 | 19.00 | 19.05 | 2,969,944 | +0.11(+0.58%) |
Nov 15, 2017 | 18.88 | 18.95 | 18.85 | 18.94 | 2,683,321 | +0.02(+0.11%) |
Nov 14, 2017 | 18.99 | 18.99 | 18.91 | 18.92 | 7,743,087 | -0.08(-0.40%) |
Nov 13, 2017 | 18.97 | 19.01 | 18.97 | 18.99 | 4,383,423 | +0.01(+0.04%) |
Nov 10, 2017 | 18.94 | 19.00 | 18.94 | 18.99 | 2,315,501 | +0.05(+0.25%) |
Nov 09, 2017 | 19.01 | 19.01 | 18.90 | 18.94 | 9,988,215 | -0.10(-0.51%) |
Nov 08, 2017 | 19.10 | 19.10 | 19.02 | 19.03 | 1,489,545 | -0.07(-0.36%) |
Nov 07, 2017 | 19.12 | 19.14 | 19.08 | 19.10 | 12,301,530 | -0.01(-0.07%) |
Nov 06, 2017 | 19.11 | 19.12 | 19.11 | 19.12 | 2,718,588 | +0.00(+0.00%) |
Nov 03, 2017 | 19.12 | 19.14 | 19.10 | 19.12 | 2,161,070 | -0.01(-0.04%) |
Nov 02, 2017 | 19.13 | 19.14 | 19.10 | 19.12 | 2,558,806 | -0.01(-0.07%) |
Nov 01, 2017 | 19.15 | 19.16 | 19.12 | 19.14 | 4,496,724 | +0.01(+0.03%) |
Oct 31, 2017 | 19.15 | 19.16 | 19.12 | 19.13 | 4,205,602 | +0.00(+0.00%) |
Oct 30, 2017 | 19.14 | 19.11 | 19.13 | 814,007 | +0.01(+0.04%) | |
Oct 27, 2017 | 19.10 | 19.13 | 19.10 | 19.12 | 2,610,482 | +0.03(+0.18%) |
Oct 26, 2017 | 19.12 | 19.13 | 19.09 | 19.09 | 1,127,465 | -0.03(-0.18%) |
Oct 25, 2017 | 19.15 | 19.15 | 19.10 | 19.12 | 1,575,102 | -0.03(-0.18%) |
Oct 24, 2017 | 19.15 | 19.17 | 19.15 | 19.16 | 533,804 | +0.01(+0.07%) |
Oct 23, 2017 | 19.18 | 19.18 | 19.14 | 19.15 | 1,166,455 | -0.02(-0.11%) |
Oct 20, 2017 | 19.15 | 19.17 | 19.15 | 19.17 | 824,396 | +0.01(+0.07%) |
Oct 19, 2017 | 19.14 | 19.17 | 19.13 | 19.15 | 1,427,229 | +0.00(+0.00%) |
Oct 18, 2017 | 19.14 | 19.15 | 19.13 | 19.15 | 1,824,769 | +0.03(+0.14%) |
Oct 17, 2017 | 19.11 | 19.14 | 19.10 | 19.12 | 1,576,595 | +0.02(+0.11%) |
Oct 16, 2017 | 19.10 | 19.11 | 19.09 | 19.10 | 1,197,941 | +0.02(+0.11%) |
Oct 13, 2017 | 19.10 | 19.11 | 19.08 | 19.08 | 1,556,291 | -0.01(-0.07%) |
Oct 12, 2017 | 19.12 | 19.12 | 19.08 | 19.10 | 506,912 | -0.01(-0.07%) |
Oct 11, 2017 | 19.11 | 19.11 | 19.09 | 19.11 | 2,081,352 | +0.00(+0.00%) |
Oct 10, 2017 | 19.12 | 19.12 | 19.09 | 19.11 | 2,612,798 | +0.01(+0.07%) |
Oct 09, 2017 | 19.10 | 19.11 | 19.09 | 19.10 | 494,033 | +0.00(+0.00%) |
Oct 06, 2017 | 19.10 | 19.10 | 19.08 | 19.10 | 2,232,256 | +0.00(+0.00%) |
Oct 05, 2017 | 19.09 | 19.11 | 19.09 | 19.10 | 1,113,399 | +0.01(+0.07%) |
Oct 04, 2017 | 19.10 | 19.10 | 19.07 | 19.08 | 1,679,032 | -0.01(-0.07%) |
Oct 03, 2017 | 19.08 | 19.10 | 19.08 | 19.10 | 2,073,299 | +0.01(+0.07%) |
Oct 02, 2017 | 19.09 | 19.09 | 19.06 | 19.08 | 5,557,824 | +0.00(+0.02%) |
Sep 29, 2017 | 19.06 | 19.09 | 19.05 | 19.08 | 1,216,084 | +0.01(+0.07%) |
Sep 28, 2017 | 19.04 | 19.07 | 19.04 | 19.07 | 1,576,460 | +0.01(+0.07%) |
Sep 27, 2017 | 19.06 | 19.07 | 19.04 | 19.05 | 1,299,614 | -0.01(-0.04%) |
Sep 26, 2017 | 19.04 | 19.06 | 19.04 | 19.06 | 1,121,551 | +0.03(+0.14%) |
Sep 25, 2017 | 19.03 | 19.05 | 19.01 | 19.03 | 782,026 | +0.01(+0.04%) |
Sep 22, 2017 | 19.00 | 19.03 | 19.00 | 19.02 | 1,990,591 | +0.03(+0.14%) |
Sep 21, 2017 | 19.03 | 19.03 | 19.00 | 19.00 | 1,368,629 | -0.03(-0.18%) |
Sep 20, 2017 | 19.02 | 19.05 | 19.00 | 19.03 | 1,168,205 | +0.00(+0.00%) |
Sep 19, 2017 | 19.00 | 19.03 | 19.00 | 19.03 | 1,380,870 | +0.02(+0.11%) |
Sep 18, 2017 | 19.00 | 19.02 | 19.00 | 19.01 | 487,056 | -0.01(-0.04%) |
Sep 15, 2017 | 18.98 | 19.02 | 18.98 | 19.02 | 1,213,967 | +0.01(+0.04%) |
Sep 14, 2017 | 19.00 | 19.02 | 18.98 | 19.01 | 2,512,068 | +0.02(+0.11%) |
Sep 13, 2017 | 18.98 | 19.00 | 18.98 | 18.99 | 2,638,371 | +0.01(+0.04%) |
Sep 12, 2017 | 18.98 | 19.00 | 18.97 | 18.98 | 1,534,206 | +0.01(+0.07%) |
Sep 11, 2017 | 18.95 | 18.98 | 18.95 | 18.97 | 994,506 | +0.04(+0.22%) |
Sep 08, 2017 | 18.94 | 18.96 | 18.92 | 18.93 | 2,444,328 | -0.02(-0.11%) |
Sep 07, 2017 | 18.99 | 18.99 | 18.95 | 18.95 | 2,643,460 | -0.02(-0.11%) |
Sep 06, 2017 | 18.98 | 18.98 | 18.96 | 18.97 | 1,652,603 | -0.01(-0.04%) |
Sep 05, 2017 | 18.98 | 18.99 | 18.94 | 18.98 | 1,466,601 | -0.01(-0.04%) |
Sep 01, 2017 | 18.97 | 19.00 | 18.96 | 18.98 | 3,410,795 | +0.02(+0.11%) |
Aug 31, 2017 | 18.96 | 18.98 | 18.94 | 18.96 | 3,955,889 | +0.03(+0.14%) |
Aug 30, 2017 | 18.93 | 18.94 | 18.91 | 18.94 | 1,026,521 | +0.02(+0.11%) |
Aug 29, 2017 | 18.88 | 18.92 | 18.88 | 18.92 | 1,193,490 | -0.01(-0.04%) |
Aug 28, 2017 | 18.93 | 18.93 | 18.92 | 18.92 | 1,541,203 | +0.00(+0.00%) |
Aug 25, 2017 | 18.92 | 18.93 | 18.90 | 18.92 | 2,590,549 | +0.03(+0.14%) |
Aug 24, 2017 | 18.90 | 18.92 | 18.88 | 18.90 | 890,809 | -0.01(-0.04%) |
Aug 23, 2017 | 18.89 | 18.91 | 18.88 | 18.90 | 2,183,040 | -0.01(-0.07%) |
Aug 22, 2017 | 18.86 | 18.92 | 18.86 | 18.92 | 1,481,574 | +0.07(+0.40%) |
Aug 21, 2017 | 18.85 | 18.85 | 18.82 | 18.84 | 1,754,066 | +0.02(+0.11%) |
Aug 18, 2017 | 18.83 | 18.86 | 18.81 | 18.82 | 3,636,990 | +0.01(+0.07%) |
Aug 17, 2017 | 18.87 | 18.88 | 18.79 | 18.81 | 1,090,202 | -0.07(-0.40%) |
Aug 16, 2017 | 18.89 | 18.90 | 18.88 | 18.88 | 1,133,616 | -0.01(-0.04%) |
Aug 15, 2017 | 18.89 | 18.90 | 18.87 | 18.89 | 1,384,797 | +0.00(+0.00%) |
Aug 14, 2017 | 18.85 | 18.90 | 18.85 | 18.89 | 4,608,823 | +0.07(+0.40%) |
Aug 11, 2017 | 18.81 | 18.83 | 18.79 | 18.81 | 9,334,031 | +0.04(+0.22%) |
Aug 10, 2017 | 18.84 | 18.86 | 18.77 | 18.77 | 5,475,084 | -0.11(-0.58%) |
Aug 09, 2017 | 18.90 | 18.90 | 18.87 | 18.88 | 1,761,997 | -0.03(-0.18%) |
Aug 08, 2017 | 18.95 | 18.96 | 18.90 | 18.92 | 3,976,990 | -0.08(-0.43%) |
Aug 07, 2017 | 18.94 | 19.00 | 18.93 | 19.00 | 1,361,240 | +0.05(+0.29%) |
Aug 04, 2017 | 18.98 | 18.98 | 18.94 | 18.94 | 2,220,922 | -0.01(-0.07%) |
Aug 03, 2017 | 18.97 | 18.98 | 18.94 | 18.96 | 4,979,419 | -0.01(-0.07%) |
Aug 02, 2017 | 18.97 | 18.98 | 18.96 | 18.97 | 877,414 | -0.01(-0.04%) |
Aug 01, 2017 | 18.98 | 19.00 | 18.95 | 18.98 | 1,976,653 | +0.03(+0.14%) |
Jul 31, 2017 | 18.94 | 18.97 | 18.94 | 18.95 | 846,546 | +0.01(+0.04%) |
Jul 28, 2017 | 18.94 | 18.97 | 18.94 | 18.94 | 722,145 | +0.00(+0.00%) |
Jul 27, 2017 | 18.97 | 18.97 | 18.93 | 18.94 | 758,062 | -0.02(-0.11%) |
Jul 26, 2017 | 18.95 | 18.97 | 18.94 | 18.97 | 1,525,260 | +0.02(+0.11%) |
Jul 25, 2017 | 18.95 | 18.95 | 18.93 | 18.94 | 882,974 | +0.01(+0.04%) |
Jul 24, 2017 | 18.92 | 18.94 | 18.92 | 18.94 | 666,576 | +0.01(+0.04%) |
Jul 21, 2017 | 18.94 | 18.96 | 18.92 | 18.93 | 460,948 | -0.01(-0.07%) |
Jul 20, 2017 | 18.95 | 18.96 | 18.92 | 18.94 | 1,260,905 | +0.01(+0.04%) |
Jul 19, 2017 | 18.92 | 18.94 | 18.92 | 18.94 | 2,491,765 | +0.03(+0.18%) |
Jul 18, 2017 | 18.90 | 18.91 | 18.89 | 18.90 | 1,698,285 | +0.01(+0.04%) |
Jul 17, 2017 | 18.89 | 18.90 | 18.88 | 18.90 | 1,787,480 | +0.01(+0.04%) |
Jul 14, 2017 | 18.86 | 18.90 | 18.86 | 18.89 | 2,327,606 | +0.02(+0.11%) |
Jul 13, 2017 | 18.84 | 18.87 | 18.84 | 18.87 | 4,637,701 | +0.03(+0.18%) |
Jul 12, 2017 | 18.83 | 18.85 | 18.82 | 18.84 | 4,729,771 | +0.05(+0.29%) |
Jul 11, 2017 | 18.77 | 18.80 | 18.76 | 18.78 | 1,251,563 | -0.01(-0.04%) |
Jul 10, 2017 | 18.78 | 18.80 | 18.77 | 18.79 | 1,082,871 | +0.03(+0.14%) |
Jul 07, 2017 | 18.76 | 18.79 | 18.76 | 18.76 | 2,273,595 | -0.01(-0.07%) |
Jul 06, 2017 | 18.82 | 18.82 | 18.77 | 18.78 | 967,763 | -0.05(-0.29%) |
Jul 05, 2017 | 18.85 | 18.86 | 18.82 | 18.83 | 3,356,974 | +0.01(+0.07%) |
Jul 03, 2017 | 18.84 | 18.86 | 18.82 | 18.82 | 864,666 | -0.00(-0.00%) |
Jun 30, 2017 | 18.82 | 18.82 | 18.79 | 18.82 | 3,010,317 | +0.02(+0.11%) |
Jun 29, 2017 | 18.80 | 18.82 | 18.76 | 18.80 | 1,622,918 | -0.02(-0.11%) |
Jun 28, 2017 | 18.79 | 18.82 | 18.78 | 18.82 | 1,085,038 | +0.07(+0.36%) |
Jun 27, 2017 | 18.79 | 18.81 | 18.75 | 18.75 | 3,419,999 | -0.03(-0.18%) |
Jun 26, 2017 | 18.78 | 18.80 | 18.77 | 18.78 | 939,910 | +0.01(+0.04%) |
Jun 23, 2017 | 18.74 | 18.78 | 18.73 | 18.78 | 1,275,827 | +0.05(+0.29%) |
Jun 22, 2017 | 18.70 | 18.74 | 18.70 | 18.72 | 5,408,384 | +0.03(+0.14%) |
Jun 21, 2017 | 18.80 | 18.80 | 18.69 | 18.70 | 4,402,003 | -0.09(-0.50%) |
Jun 20, 2017 | 18.82 | 18.82 | 18.78 | 18.79 | 2,649,333 | -0.03(-0.18%) |
Jun 19, 2017 | 18.80 | 18.84 | 18.80 | 18.82 | 2,117,752 | +0.04(+0.22%) |
Jun 16, 2017 | 18.83 | 18.83 | 18.78 | 18.78 | 1,176,631 | -0.04(-0.21%) |
Jun 15, 2017 | 18.82 | 18.84 | 18.81 | 18.82 | 1,257,221 | -0.04(-0.21%) |
Jun 14, 2017 | 18.88 | 18.88 | 18.84 | 18.86 | 1,388,235 | -0.01(-0.07%) |
Jun 13, 2017 | 18.86 | 18.88 | 18.83 | 18.88 | 4,037,305 | +0.03(+0.14%) |
Jun 12, 2017 | 18.82 | 18.86 | 18.82 | 18.85 | 1,701,667 | +0.04(+0.21%) |
Jun 09, 2017 | 18.83 | 18.84 | 18.78 | 18.81 | 1,876,913 | +0.00(+0.00%) |
Jun 08, 2017 | 18.82 | 18.82 | 18.78 | 18.81 | 1,316,948 | -0.01(-0.07%) |
Jun 07, 2017 | 18.86 | 18.88 | 18.79 | 18.82 | 4,747,905 | -0.03(-0.14%) |
Jun 06, 2017 | 18.86 | 18.86 | 18.84 | 18.85 | 1,565,795 | -0.01(-0.07%) |
Jun 05, 2017 | 18.87 | 18.87 | 18.85 | 18.86 | 4,175,688 | +0.00(+0.00%) |
Jun 02, 2017 | 18.86 | 18.87 | 18.84 | 18.86 | 3,733,269 | +0.01(+0.04%) |
Jun 01, 2017 | 18.85 | 18.87 | 18.82 | 18.86 | 2,716,074 | +0.01(+0.07%) |
May 31, 2017 | 18.84 | 18.85 | 18.82 | 18.84 | 4,451,134 | +0.00(+0.00%) |
May 30, 2017 | 18.82 | 18.84 | 18.82 | 18.84 | 3,454,850 | +0.02(+0.11%) |
May 26, 2017 | 18.82 | 18.83 | 18.81 | 18.82 | 808,416 | +0.00(+0.00%) |
May 25, 2017 | 18.82 | 18.84 | 18.80 | 18.82 | 2,997,304 | +0.00(+0.00%) |
May 24, 2017 | 18.80 | 18.82 | 18.79 | 18.82 | 1,122,618 | +0.03(+0.18%) |
May 23, 2017 | 18.81 | 18.81 | 18.78 | 18.79 | 1,403,800 | -0.01(-0.07%) |
May 22, 2017 | 18.79 | 18.80 | 18.77 | 18.80 | 1,676,303 | +0.04(+0.21%) |
May 19, 2017 | 18.77 | 18.78 | 18.74 | 18.76 | 2,643,821 | +0.02(+0.11%) |
May 18, 2017 | 18.70 | 18.76 | 18.69 | 18.74 | 2,404,018 | +0.01(+0.07%) |
May 17, 2017 | 18.76 | 18.77 | 18.72 | 18.73 | 1,238,282 | -0.07(-0.36%) |
May 16, 2017 | 18.80 | 18.80 | 18.78 | 18.80 | 2,386,821 | +0.02(+0.11%) |
May 15, 2017 | 18.78 | 18.80 | 18.75 | 18.78 | 2,146,042 | +0.03(+0.14%) |
May 12, 2017 | 18.77 | 18.77 | 18.72 | 18.75 | 3,944,320 | -0.01(-0.07%) |
May 11, 2017 | 18.76 | 18.76 | 18.74 | 18.76 | 1,269,870 | +0.01(+0.04%) |
May 10, 2017 | 18.74 | 18.76 | 18.72 | 18.76 | 3,376,703 | +0.04(+0.21%) |
May 09, 2017 | 18.75 | 18.76 | 18.71 | 18.72 | 3,522,789 | -0.01(-0.04%) |
May 08, 2017 | 18.71 | 18.73 | 18.70 | 18.72 | 2,346,047 | +0.03(+0.14%) |
May 05, 2017 | 18.71 | 18.71 | 18.65 | 18.70 | 2,240,173 | +0.01(+0.07%) |
May 04, 2017 | 18.74 | 18.75 | 18.68 | 18.68 | 3,981,329 | -0.06(-0.32%) |
May 03, 2017 | 18.72 | 18.74 | 18.72 | 18.74 | 3,314,522 | +0.02(+0.11%) |
May 02, 2017 | 18.72 | 18.74 | 18.70 | 18.72 | 3,408,214 | +0.02(+0.11%) |