Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 19.29 | 19.33 | 19.24 | 19.27 | 28,638 | -0.03(-0.18%) |
Jun 28, 2018 | 19.28 | 19.34 | 19.25 | 19.30 | 17,942 | -0.02(-0.11%) |
Jun 27, 2018 | 19.37 | 19.37 | 19.32 | 19.32 | 4,699 | -0.03(-0.16%) |
Jun 26, 2018 | 19.36 | 19.36 | 19.34 | 19.35 | 14,276 | -0.02(-0.13%) |
Jun 25, 2018 | 19.37 | 19.38 | 19.34 | 19.38 | 68,038 | -0.01(-0.08%) |
Jun 22, 2018 | 19.40 | 19.41 | 19.37 | 19.39 | 8,364 | +0.04(+0.19%) |
Jun 21, 2018 | 19.40 | 19.42 | 19.36 | 19.36 | 36,421 | -0.06(-0.33%) |
Jun 20, 2018 | 19.40 | 19.44 | 19.39 | 19.42 | 11,608 | -0.02(-0.08%) |
Jun 19, 2018 | 19.42 | 19.44 | 19.40 | 19.44 | 21,562 | -0.01(-0.04%) |
Jun 18, 2018 | 19.49 | 19.49 | 19.41 | 19.44 | 6,327 | -0.01(-0.05%) |
Jun 15, 2018 | 19.57 | 19.41 | 19.45 | 5,418 | +0.04(+0.20%) | |
Jun 14, 2018 | 19.45 | 19.49 | 19.41 | 19.41 | 26,516 | +0.05(+0.26%) |
Jun 13, 2018 | 19.45 | 19.50 | 19.36 | 19.36 | 13,402 | -0.08(-0.41%) |
Jun 12, 2018 | 19.41 | 19.45 | 19.39 | 19.44 | 115,245 | +0.03(+0.17%) |
Jun 11, 2018 | 19.37 | 19.43 | 19.37 | 19.41 | 28,523 | +0.06(+0.29%) |
Jun 08, 2018 | 19.36 | 19.40 | 19.36 | 19.36 | 5,210 | -0.06(-0.30%) |
Jun 07, 2018 | 19.39 | 19.41 | 19.36 | 19.41 | 42,133 | +0.06(+0.30%) |
Jun 06, 2018 | 19.31 | 19.37 | 19.31 | 19.36 | 99,140 | +0.01(+0.05%) |
Jun 05, 2018 | 19.33 | 19.38 | 19.31 | 19.35 | 8,464 | +0.01(+0.06%) |
Jun 04, 2018 | 19.36 | 19.36 | 19.30 | 19.33 | 15,960 | +0.03(+0.13%) |
Jun 01, 2018 | 19.30 | 19.33 | 19.29 | 19.31 | 3,636 | +0.03(+0.15%) |
May 31, 2018 | 19.28 | 19.29 | 19.25 | 19.28 | 122,027 | +0.00(+0.02%) |
May 30, 2018 | 19.32 | 19.32 | 19.24 | 19.28 | 164,735 | -0.01(-0.06%) |
May 29, 2018 | 19.32 | 19.32 | 19.22 | 19.29 | 23,766 | -0.05(-0.26%) |
May 25, 2018 | 19.34 | 19.34 | 19.34 | 0 | -0.08(-0.41%) | |
May 24, 2018 | 19.38 | 19.43 | 19.35 | 19.42 | 6,880 | +0.05(+0.26%) |
May 23, 2018 | 19.36 | 19.40 | 19.33 | 19.37 | 9,279 | +0.00(+0.02%) |
May 22, 2018 | 19.35 | 19.39 | 19.35 | 19.36 | 22,772 | -0.01(-0.04%) |
May 21, 2018 | 19.39 | 19.40 | 19.34 | 19.37 | 13,785 | +0.02(+0.10%) |
May 18, 2018 | 19.35 | 19.40 | 19.34 | 19.35 | 5,126 | -0.03(-0.14%) |
May 17, 2018 | 19.37 | 19.42 | 19.35 | 19.38 | 12,514 | -0.01(-0.04%) |
May 16, 2018 | 19.36 | 19.40 | 19.33 | 19.39 | 12,567 | +0.01(+0.08%) |
May 15, 2018 | 19.39 | 19.40 | 19.34 | 19.37 | 20,013 | -0.06(-0.30%) |
May 14, 2018 | 19.37 | 19.68 | 19.37 | 19.43 | 125,676 | +0.01(+0.04%) |
May 11, 2018 | 19.34 | 19.43 | 19.31 | 19.43 | 187,570 | +0.12(+0.62%) |
May 10, 2018 | 19.32 | 19.36 | 19.29 | 19.30 | 113,804 | +0.07(+0.36%) |
May 09, 2018 | 19.20 | 19.27 | 19.20 | 19.24 | 9,886 | -0.05(-0.25%) |
May 08, 2018 | 19.25 | 19.31 | 19.24 | 19.28 | 15,082 | +0.03(+0.13%) |
May 07, 2018 | 19.33 | 19.33 | 19.26 | 19.26 | 13,700 | +0.04(+0.23%) |
May 04, 2018 | 19.20 | 19.25 | 19.19 | 19.21 | 8,102 | -0.01(-0.04%) |
May 03, 2018 | 19.23 | 19.26 | 19.19 | 19.22 | 21,750 | +0.01(+0.08%) |
May 02, 2018 | 19.24 | 19.24 | 19.19 | 19.21 | 9,938 | +0.02(+0.11%) |
May 01, 2018 | 19.24 | 19.24 | 19.17 | 19.18 | 8,980 | -0.03(-0.18%) |
Apr 30, 2018 | 19.25 | 19.27 | 19.20 | 19.22 | 8,755 | -0.02(-0.12%) |
Apr 27, 2018 | 19.29 | 19.29 | 19.22 | 19.24 | 15,511 | -0.00(-0.02%) |
Apr 26, 2018 | 19.21 | 19.25 | 19.20 | 19.25 | 15,464 | +0.06(+0.30%) |
Apr 25, 2018 | 19.19 | 19.19 | 19.15 | 19.19 | 24,079 | +0.00(+0.00%) |
Apr 24, 2018 | 19.19 | 19.25 | 19.14 | 19.19 | 16,120 | -0.04(-0.19%) |
Apr 23, 2018 | 19.27 | 19.27 | 19.20 | 19.22 | 16,546 | -0.05(-0.26%) |
Apr 20, 2018 | 19.31 | 19.31 | 19.24 | 19.27 | 13,478 | -0.03(-0.15%) |
Apr 19, 2018 | 19.35 | 19.35 | 19.27 | 19.30 | 14,314 | -0.04(-0.19%) |
Apr 18, 2018 | 19.36 | 19.38 | 19.30 | 19.34 | 18,000 | -0.01(-0.04%) |
Apr 17, 2018 | 19.35 | 19.38 | 19.32 | 19.35 | 9,784 | +0.03(+0.15%) |
Apr 16, 2018 | 19.33 | 19.35 | 19.28 | 19.32 | 17,868 | +0.04(+0.23%) |
Apr 13, 2018 | 19.33 | 19.33 | 19.25 | 19.27 | 33,070 | +0.05(+0.28%) |
Apr 12, 2018 | 19.35 | 19.35 | 19.16 | 19.22 | 277,275 | -0.12(-0.61%) |
Apr 11, 2018 | 19.31 | 19.34 | 19.30 | 19.34 | 15,974 | +0.04(+0.20%) |
Apr 10, 2018 | 19.25 | 19.30 | 19.23 | 19.30 | 67,412 | +0.06(+0.32%) |
Apr 09, 2018 | 19.25 | 19.27 | 19.20 | 19.24 | 41,716 | +0.04(+0.19%) |
Apr 06, 2018 | 19.22 | 19.23 | 19.20 | 19.20 | 8,887 | -0.03(-0.13%) |
Apr 05, 2018 | 19.20 | 19.27 | 19.20 | 19.23 | 10,968 | +0.03(+0.17%) |
Apr 04, 2018 | 19.14 | 19.20 | 19.14 | 19.19 | 3,575 | +0.02(+0.11%) |
Apr 03, 2018 | 19.22 | 19.22 | 19.14 | 19.17 | 16,522 | +0.04(+0.19%) |
Apr 02, 2018 | 19.24 | 19.24 | 19.11 | 19.14 | 20,181 | -0.12(-0.64%) |
Mar 29, 2018 | 19.26 | 19.26 | 19.26 | 0 | +0.12(+0.64%) | |
Mar 28, 2018 | 19.19 | 19.21 | 19.14 | 19.14 | 15,427 | -0.04(-0.19%) |
Mar 27, 2018 | 19.21 | 19.27 | 19.16 | 19.17 | 13,617 | -0.06(-0.30%) |
Mar 26, 2018 | 19.24 | 19.24 | 19.16 | 19.23 | 17,670 | +0.14(+0.72%) |
Mar 23, 2018 | 19.20 | 19.21 | 19.08 | 19.09 | 13,490 | -0.07(-0.36%) |
Mar 22, 2018 | 19.23 | 19.23 | 19.16 | 19.16 | 19,352 | -0.10(-0.51%) |
Mar 21, 2018 | 19.21 | 19.27 | 19.21 | 19.26 | 14,583 | +0.01(+0.03%) |
Mar 20, 2018 | 19.21 | 19.27 | 19.21 | 19.26 | 29,156 | +0.05(+0.24%) |
Mar 19, 2018 | 19.27 | 19.27 | 19.19 | 19.21 | 29,560 | -0.09(-0.45%) |
Mar 16, 2018 | 19.27 | 19.30 | 19.27 | 19.30 | 21,372 | +0.02(+0.12%) |
Mar 15, 2018 | 19.30 | 19.30 | 19.25 | 19.27 | 12,970 | -0.01(-0.05%) |
Mar 14, 2018 | 19.32 | 19.32 | 19.25 | 19.28 | 27,108 | -0.02(-0.11%) |
Mar 13, 2018 | 19.38 | 19.40 | 19.30 | 19.30 | 25,001 | -0.08(-0.41%) |
Mar 12, 2018 | 19.38 | 19.39 | 19.33 | 19.38 | 17,243 | -0.03(-0.15%) |
Mar 09, 2018 | 19.38 | 19.43 | 19.38 | 19.41 | 35,345 | +0.09(+0.49%) |
Mar 08, 2018 | 19.35 | 19.35 | 19.30 | 19.32 | 27,088 | -0.00(-0.02%) |
Mar 07, 2018 | 19.28 | 19.45 | 19.27 | 19.32 | 248,129 | +0.01(+0.06%) |
Mar 06, 2018 | 19.24 | 19.34 | 19.16 | 19.31 | 356,898 | +0.08(+0.41%) |
Mar 05, 2018 | 19.22 | 19.25 | 19.14 | 19.23 | 592,322 | +0.00(+0.01%) |
Mar 02, 2018 | 19.15 | 19.23 | 19.15 | 19.23 | 36,591 | +0.03(+0.18%) |
Mar 01, 2018 | 19.27 | 19.28 | 19.19 | 19.19 | 29,266 | +0.08(+0.41%) |
Feb 28, 2018 | 19.30 | 19.35 | 19.12 | 19.12 | 172,145 | -0.02(-0.11%) |
Feb 27, 2018 | 19.45 | 19.45 | 19.09 | 19.14 | 351,891 | -0.28(-1.43%) |
Feb 26, 2018 | 19.45 | 19.48 | 19.37 | 19.42 | 61,205 | -0.01(-0.05%) |
Feb 23, 2018 | 19.33 | 19.43 | 19.30 | 19.43 | 42,921 | +0.12(+0.63%) |
Feb 22, 2018 | 19.30 | 19.38 | 19.30 | 19.30 | 57,464 | +0.01(+0.04%) |
Feb 21, 2018 | 19.42 | 19.43 | 18.91 | 19.30 | 57,525 | -0.09(-0.45%) |
Feb 20, 2018 | 19.40 | 19.44 | 19.38 | 19.38 | 18,684 | -0.07(-0.35%) |
Feb 16, 2018 | 19.45 | 19.45 | 19.45 | 0 | +0.05(+0.24%) | |
Feb 15, 2018 | 19.35 | 19.42 | 19.33 | 19.40 | 53,396 | +0.13(+0.67%) |
Feb 14, 2018 | 19.25 | 19.18 | 19.27 | 31,400 | +0.03(+0.15%) | |
Feb 13, 2018 | 19.29 | 19.30 | 19.25 | 19.25 | 84,248 | -0.07(-0.34%) |
Feb 12, 2018 | 19.29 | 19.35 | 19.24 | 19.31 | 36,699 | +0.12(+0.62%) |
Feb 09, 2018 | 19.26 | 19.29 | 19.04 | 19.19 | 42,275 | -0.05(-0.28%) |
Feb 08, 2018 | 19.43 | 19.43 | 19.24 | 19.25 | 44,254 | -0.19(-1.00%) |
Feb 07, 2018 | 19.53 | 19.53 | 19.44 | 19.44 | 33,842 | -0.02(-0.11%) |
Feb 06, 2018 | 19.42 | 19.56 | 19.40 | 19.46 | 134,358 | -0.07(-0.37%) |
Feb 05, 2018 | 19.61 | 19.76 | 19.50 | 19.53 | 615,993 | -0.09(-0.48%) |
Feb 02, 2018 | 19.68 | 19.69 | 19.61 | 19.63 | 41,270 | -0.10(-0.51%) |
Feb 01, 2018 | 19.78 | 19.79 | 19.73 | 19.73 | 58,687 | -0.06(-0.33%) |
Jan 31, 2018 | 19.78 | 19.79 | 19.72 | 19.79 | 82,515 | +0.08(+0.40%) |
Jan 30, 2018 | 19.76 | 19.76 | 19.71 | 19.71 | 64,855 | -0.08(-0.41%) |
Jan 29, 2018 | 19.84 | 19.84 | 19.77 | 19.79 | 61,851 | -0.07(-0.37%) |
Jan 26, 2018 | 19.84 | 19.94 | 19.83 | 19.87 | 53,480 | -0.00(-0.02%) |
Jan 25, 2018 | 19.81 | 19.91 | 19.79 | 19.87 | 681,650 | -0.04(-0.18%) |
Jan 24, 2018 | 19.84 | 19.91 | 19.80 | 19.91 | 314,649 | +0.09(+0.43%) |
Jan 23, 2018 | 19.80 | 19.96 | 19.78 | 19.82 | 32,517 | +0.08(+0.40%) |
Jan 22, 2018 | 19.76 | 19.77 | 19.73 | 19.74 | 24,547 | +0.02(+0.11%) |
Jan 19, 2018 | 19.74 | 19.78 | 19.70 | 19.72 | 30,226 | +0.01(+0.07%) |
Jan 18, 2018 | 19.73 | 19.89 | 19.71 | 19.71 | 198,371 | +0.00(+0.00%) |
Jan 17, 2018 | 19.73 | 19.76 | 19.71 | 19.71 | 111,207 | +0.01(+0.07%) |
Jan 16, 2018 | 19.76 | 19.76 | 19.69 | 19.69 | 38,836 | +0.01(+0.04%) |
Jan 12, 2018 | 19.69 | 19.69 | 19.69 | 0 | -0.04(-0.18%) | |
Jan 11, 2018 | 19.66 | 19.76 | 19.66 | 19.72 | 98,236 | +0.06(+0.31%) |
Jan 10, 2018 | 19.64 | 19.69 | 19.62 | 19.66 | 278,792 | +0.03(+0.13%) |
Jan 09, 2018 | 19.67 | 19.69 | 19.64 | 19.64 | 12,921 | -0.04(-0.18%) |
Jan 08, 2018 | 19.69 | 19.70 | 19.62 | 19.67 | 36,449 | +0.01(+0.06%) |
Jan 05, 2018 | 19.68 | 20.10 | 19.61 | 19.66 | 83,982 | +0.03(+0.16%) |
Jan 04, 2018 | 19.62 | 19.67 | 19.60 | 19.63 | 63,206 | +0.06(+0.29%) |
Jan 03, 2018 | 19.54 | 19.61 | 19.52 | 19.57 | 41,420 | +0.05(+0.26%) |
Jan 02, 2018 | 19.46 | 19.47 | 19.52 | 28,478 | +0.06(+0.31%) | |
Dec 29, 2017 | 19.46 | 19.46 | 19.46 | 0 | -0.02(-0.09%) | |
Dec 28, 2017 | 19.46 | 19.48 | 19.46 | 19.48 | 15,399 | +0.03(+0.15%) |
Dec 27, 2017 | 19.48 | 19.48 | 19.45 | 19.45 | 2,025 | -0.02(-0.11%) |
Dec 26, 2017 | 19.51 | 19.59 | 19.43 | 19.47 | 34,368 | -0.01(-0.07%) |
Dec 22, 2017 | 19.46 | 19.49 | 19.45 | 19.48 | 38,166 | +0.02(+0.12%) |
Dec 21, 2017 | 19.47 | 19.50 | 19.44 | 19.46 | 45,526 | +0.02(+0.11%) |
Dec 20, 2017 | 19.47 | 19.47 | 19.43 | 19.44 | 51,889 | -0.01(-0.04%) |
Dec 19, 2017 | 19.48 | 19.48 | 19.41 | 19.45 | 18,111 | -0.04(-0.18%) |
Dec 18, 2017 | 19.53 | 21.48 | 19.45 | 19.48 | 65,446 | +0.04(+0.18%) |
Dec 15, 2017 | 19.48 | 19.49 | 19.44 | 19.45 | 18,595 | +0.01(+0.07%) |
Dec 14, 2017 | 19.50 | 19.50 | 19.43 | 19.43 | 15,887 | -0.06(-0.29%) |
Dec 13, 2017 | 19.45 | 19.50 | 19.44 | 19.49 | 96,538 | +0.07(+0.36%) |
Dec 12, 2017 | 19.44 | 19.59 | 19.41 | 19.42 | 37,944 | -0.02(-0.10%) |
Dec 11, 2017 | 19.42 | 19.44 | 19.40 | 19.44 | 30,077 | +0.02(+0.11%) |
Dec 08, 2017 | 19.60 | 19.60 | 19.39 | 19.42 | 47,656 | -0.13(-0.66%) |
Dec 07, 2017 | 19.58 | 19.59 | 19.53 | 19.55 | 13,008 | -0.02(-0.11%) |
Dec 06, 2017 | 19.59 | 19.60 | 19.56 | 19.57 | 6,733 | -0.01(-0.05%) |
Dec 05, 2017 | 19.58 | 19.60 | 19.56 | 19.58 | 86,961 | +0.02(+0.09%) |
Dec 04, 2017 | 19.58 | 19.56 | 19.56 | 18,931 | -0.01(-0.07%) | |
Dec 01, 2017 | 19.60 | 19.60 | 19.55 | 19.58 | 20,216 | +0.20(+1.01%) |
Nov 30, 2017 | 19.39 | 19.41 | 19.37 | 19.38 | 55,345 | +0.01(+0.07%) |
Nov 29, 2017 | 19.39 | 19.39 | 19.34 | 19.37 | 24,998 | -0.01(-0.06%) |
Nov 28, 2017 | 19.34 | 19.39 | 19.33 | 19.38 | 23,848 | +0.04(+0.22%) |
Nov 27, 2017 | 19.37 | 19.37 | 19.33 | 19.33 | 4,835 | -0.07(-0.36%) |
Nov 24, 2017 | 19.40 | 19.40 | 19.37 | 19.40 | 4,079 | +0.04(+0.22%) |
Nov 22, 2017 | 19.32 | 19.37 | 19.32 | 19.36 | 9,379 | +0.02(+0.10%) |
Nov 21, 2017 | 19.33 | 19.35 | 19.32 | 19.34 | 23,869 | +0.05(+0.27%) |
Nov 20, 2017 | 19.26 | 19.31 | 19.26 | 19.29 | 15,764 | +0.01(+0.05%) |
Nov 17, 2017 | 19.27 | 19.31 | 19.27 | 19.28 | 67,366 | -0.03(-0.13%) |
Nov 16, 2017 | 19.26 | 19.33 | 19.25 | 19.30 | 57,994 | +0.14(+0.73%) |
Nov 15, 2017 | 19.12 | 19.16 | 19.05 | 19.16 | 8,224 | -0.02(-0.12%) |
Nov 14, 2017 | 19.22 | 19.53 | 19.17 | 19.19 | 75,502 | -0.05(-0.26%) |
Nov 13, 2017 | 19.27 | 19.27 | 19.24 | 19.24 | 36,988 | -0.05(-0.25%) |
Nov 10, 2017 | 19.26 | 19.29 | 19.24 | 19.29 | 16,086 | +0.01(+0.04%) |
Nov 09, 2017 | 19.26 | 19.28 | 19.21 | 19.28 | 20,661 | -0.05(-0.24%) |
Nov 08, 2017 | 19.37 | 19.38 | 19.32 | 19.32 | 20,604 | -0.07(-0.38%) |
Nov 07, 2017 | 19.44 | 19.44 | 19.36 | 19.40 | 10,423 | -0.05(-0.25%) |
Nov 06, 2017 | 19.45 | 19.46 | 19.43 | 19.45 | 150,467 | -0.06(-0.32%) |
Nov 03, 2017 | 19.48 | 19.51 | 19.43 | 19.51 | 15,306 | +0.03(+0.16%) |
Nov 02, 2017 | 19.46 | 19.48 | 19.44 | 19.48 | 10,287 | +0.03(+0.16%) |
Nov 01, 2017 | 19.50 | 19.50 | 19.45 | 19.45 | 14,688 | +0.01(+0.07%) |
Oct 31, 2017 | 19.45 | 19.45 | 19.40 | 19.43 | 11,082 | -0.00(-0.02%) |
Oct 30, 2017 | 19.46 | 19.47 | 19.42 | 19.44 | 8,588 | -0.02(-0.09%) |
Oct 27, 2017 | 19.41 | 19.45 | 19.40 | 19.45 | 1,415 | +0.05(+0.25%) |
Oct 26, 2017 | 19.45 | 19.45 | 19.38 | 19.40 | 12,331 | -0.02(-0.11%) |
Oct 25, 2017 | 19.43 | 19.43 | 19.36 | 19.43 | 8,664 | -0.02(-0.11%) |
Oct 24, 2017 | 19.46 | 19.46 | 19.44 | 19.45 | 9,642 | +0.00(+0.01%) |
Oct 23, 2017 | 19.46 | 19.47 | 19.44 | 19.45 | 2,612 | -0.01(-0.06%) |
Oct 20, 2017 | 19.46 | 19.47 | 19.44 | 19.46 | 7,134 | +0.04(+0.20%) |
Oct 19, 2017 | 19.40 | 19.43 | 19.39 | 19.42 | 4,866 | -0.04(-0.18%) |
Oct 18, 2017 | 19.43 | 19.46 | 19.41 | 19.45 | 6,819 | +0.03(+0.16%) |
Oct 17, 2017 | 19.40 | 19.43 | 19.40 | 19.42 | 13,659 | +0.03(+0.15%) |
Oct 16, 2017 | 19.40 | 19.40 | 19.38 | 19.39 | 6,493 | +0.01(+0.06%) |
Oct 13, 2017 | 19.40 | 19.40 | 19.36 | 19.38 | 9,100 | +0.04(+0.21%) |
Oct 12, 2017 | 19.36 | 19.36 | 19.34 | 19.34 | 22,707 | -0.02(-0.11%) |
Oct 11, 2017 | 19.34 | 19.37 | 19.34 | 19.36 | 7,507 | +0.03(+0.14%) |
Oct 10, 2017 | 19.37 | 19.37 | 19.34 | 19.34 | 49,245 | -0.03(-0.14%) |
Oct 09, 2017 | 19.34 | 19.37 | 19.33 | 19.36 | 140,872 | +0.03(+0.18%) |
Oct 06, 2017 | 19.33 | 19.34 | 19.32 | 19.33 | 9,165 | -0.03(-0.14%) |
Oct 05, 2017 | 19.33 | 19.36 | 19.33 | 19.36 | 5,212 | +0.05(+0.25%) |
Oct 04, 2017 | 19.34 | 19.34 | 19.31 | 19.31 | 902 | -0.03(-0.14%) |
Oct 03, 2017 | 20.59 | 20.59 | 19.30 | 19.34 | 10,921 | +0.01(+0.07%) |
Oct 02, 2017 | 19.35 | 19.35 | 19.30 | 19.32 | 19,264 | -0.02(-0.12%) |
Sep 29, 2017 | 19.30 | 19.35 | 19.30 | 19.34 | 3,466 | +0.03(+0.18%) |
Sep 28, 2017 | 19.30 | 19.33 | 19.30 | 19.31 | 3,492 | -0.03(-0.18%) |
Sep 27, 2017 | 19.28 | 19.34 | 19.28 | 19.34 | 6,206 | +0.07(+0.37%) |
Sep 26, 2017 | 19.30 | 19.30 | 19.27 | 19.27 | 3,568 | +0.04(+0.21%) |
Sep 25, 2017 | 19.21 | 19.27 | 19.21 | 19.23 | 1,481 | +0.01(+0.04%) |
Sep 22, 2017 | 19.20 | 19.23 | 19.20 | 19.23 | 2,151 | +0.02(+0.11%) |
Sep 21, 2017 | 19.22 | 19.22 | 19.18 | 19.21 | 55,087 | +0.00(+0.00%) |
Sep 20, 2017 | 19.24 | 19.24 | 19.16 | 19.21 | 8,435 | -0.02(-0.11%) |
Sep 19, 2017 | 19.18 | 19.23 | 19.18 | 19.23 | 12,380 | +0.04(+0.22%) |
Sep 18, 2017 | 19.21 | 19.21 | 19.16 | 19.18 | 22,205 | -0.06(-0.29%) |
Sep 15, 2017 | 19.21 | 19.24 | 19.20 | 19.24 | 4,637 | +0.03(+0.14%) |
Sep 14, 2017 | 19.18 | 19.22 | 19.18 | 19.21 | 7,699 | +0.00(+0.00%) |
Sep 13, 2017 | 19.18 | 19.21 | 19.15 | 19.21 | 38,191 | +0.01(+0.07%) |
Sep 12, 2017 | 19.17 | 19.20 | 19.14 | 19.20 | 2,658 | +0.04(+0.22%) |
Sep 11, 2017 | 19.15 | 19.20 | 19.15 | 19.16 | 25,628 | +0.05(+0.25%) |
Sep 08, 2017 | 19.16 | 19.16 | 19.10 | 19.11 | 6,364 | -0.06(-0.30%) |
Sep 07, 2017 | 19.16 | 19.17 | 19.16 | 19.17 | 3,254 | -0.00(-0.03%) |
Sep 06, 2017 | 19.18 | 19.18 | 19.15 | 19.17 | 40,300 | +0.00(+0.00%) |
Sep 05, 2017 | 19.15 | 19.18 | 19.12 | 19.17 | 6,745 | +0.01(+0.04%) |
Sep 01, 2017 | 19.14 | 19.16 | 19.12 | 19.16 | 2,316 | +0.03(+0.17%) |
Aug 31, 2017 | 19.12 | 19.13 | 19.12 | 19.13 | 13,385 | +0.06(+0.29%) |
Aug 30, 2017 | 19.06 | 19.09 | 19.06 | 19.08 | 3,705 | +0.02(+0.11%) |
Aug 29, 2017 | 19.00 | 19.06 | 19.00 | 19.06 | 6,426 | +0.03(+0.18%) |
Aug 28, 2017 | 19.06 | 19.06 | 19.01 | 19.02 | 5,503 | -0.03(-0.18%) |
Aug 25, 2017 | 19.07 | 19.07 | 19.03 | 19.06 | 6,132 | +0.06(+0.29%) |
Aug 24, 2017 | 19.02 | 19.02 | 18.98 | 19.00 | 3,685 | -0.03(-0.18%) |
Aug 23, 2017 | 19.03 | 19.03 | 19.03 | 19.03 | 2,346 | +0.01(+0.07%) |
Aug 22, 2017 | 18.98 | 19.03 | 18.98 | 19.02 | 1,832 | +0.12(+0.62%) |
Aug 21, 2017 | 18.94 | 18.94 | 18.89 | 18.90 | 3,756 | -0.02(-0.11%) |
Aug 18, 2017 | 18.88 | 18.97 | 18.88 | 18.92 | 3,178 | +0.01(+0.07%) |
Aug 17, 2017 | 18.97 | 18.97 | 18.91 | 18.91 | 6,371 | -0.08(-0.40%) |
Aug 16, 2017 | 18.99 | 19.00 | 18.99 | 18.99 | 6,699 | +0.01(+0.04%) |
Aug 15, 2017 | 18.95 | 18.98 | 18.95 | 18.98 | 90,829 | +0.04(+0.22%) |
Aug 14, 2017 | 18.97 | 18.99 | 18.93 | 18.94 | 15,587 | +0.04(+0.22%) |
Aug 11, 2017 | 18.88 | 18.90 | 18.87 | 18.90 | 10,105 | +0.06(+0.34%) |
Aug 10, 2017 | 18.94 | 18.94 | 18.83 | 18.83 | 4,820 | -0.13(-0.70%) |
Aug 09, 2017 | 18.97 | 18.98 | 18.94 | 18.97 | 37,008 | -0.04(-0.22%) |
Aug 08, 2017 | 19.04 | 19.07 | 19.01 | 19.01 | 10,681 | -0.06(-0.33%) |
Aug 07, 2017 | 19.04 | 19.07 | 19.04 | 19.07 | 4,608 | +0.03(+0.18%) |
Aug 04, 2017 | 19.05 | 19.06 | 19.01 | 19.03 | 5,492 | -0.01(-0.04%) |
Aug 03, 2017 | 19.03 | 19.06 | 19.03 | 19.04 | 3,081 | +0.00(+0.00%) |
Aug 02, 2017 | 19.09 | 19.09 | 19.04 | 19.04 | 35,168 | -0.01(-0.04%) |
Aug 01, 2017 | 19.06 | 19.06 | 19.03 | 19.05 | 4,579 | -0.01(-0.06%) |
Jul 31, 2017 | 19.05 | 19.06 | 19.02 | 19.06 | 7,627 | +0.02(+0.11%) |
Jul 28, 2017 | 19.03 | 19.04 | 19.01 | 19.04 | 1,739 | -0.01(-0.04%) |
Jul 27, 2017 | 19.07 | 19.08 | 19.01 | 19.05 | 5,785 | +0.03(+0.15%) |
Jul 26, 2017 | 19.03 | 19.03 | 19.02 | 19.02 | 4,864 | +0.02(+0.11%) |
Jul 25, 2017 | 18.98 | 19.02 | 18.97 | 19.00 | 3,059 | +0.07(+0.37%) |
Jul 24, 2017 | 18.94 | 18.94 | 18.92 | 18.93 | 1,676 | +0.02(+0.12%) |
Jul 21, 2017 | 18.92 | 18.93 | 18.91 | 18.91 | 9,792 | -0.04(-0.20%) |
Jul 20, 2017 | 18.95 | 18.96 | 18.94 | 18.94 | 37,299 | -0.01(-0.07%) |
Jul 19, 2017 | 18.96 | 18.96 | 18.96 | 18.96 | 1,203 | +0.03(+0.14%) |
Jul 18, 2017 | 18.89 | 18.93 | 18.88 | 18.93 | 1,259 | +0.05(+0.24%) |
Jul 17, 2017 | 18.89 | 18.90 | 18.88 | 18.88 | 5,086 | -0.04(-0.20%) |
Jul 14, 2017 | 18.89 | 18.94 | 18.88 | 18.92 | 6,881 | +0.03(+0.18%) |
Jul 13, 2017 | 18.82 | 18.89 | 18.82 | 18.89 | 11,223 | +0.07(+0.35%) |
Jul 12, 2017 | 18.80 | 18.83 | 18.79 | 18.82 | 2,784 | +0.09(+0.49%) |
Jul 11, 2017 | 18.67 | 18.73 | 18.67 | 18.73 | 17,781 | +0.00(+0.00%) |
Jul 10, 2017 | 18.70 | 18.73 | 18.70 | 18.73 | 4,523 | +0.03(+0.17%) |
Jul 07, 2017 | 18.70 | 18.70 | 18.70 | 18.70 | 1,501 | -0.00(-0.02%) |
Jul 06, 2017 | 18.76 | 18.76 | 18.70 | 18.70 | 7,702 | -0.07(-0.40%) |
Jul 05, 2017 | 18.81 | 18.81 | 18.78 | 18.78 | 2,500 | -0.00(-0.01%) |