Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.67 | 19.69 | 19.66 | 19.67 | 52,573 | -0.01(-0.06%) |
Jul 28, 2017 | 19.67 | 19.69 | 19.65 | 19.68 | 34,255 | +0.03(+0.14%) |
Jul 27, 2017 | 19.64 | 19.67 | 19.63 | 19.66 | 39,155 | +0.02(+0.08%) |
Jul 26, 2017 | 19.59 | 19.67 | 19.57 | 19.64 | 53,603 | +0.05(+0.26%) |
Jul 25, 2017 | 19.62 | 19.62 | 19.59 | 19.59 | 149,059 | -0.05(-0.26%) |
Jul 24, 2017 | 19.62 | 19.64 | 19.62 | 19.64 | 59,113 | +0.01(+0.04%) |
Jul 21, 2017 | 19.64 | 19.64 | 19.62 | 19.63 | 56,587 | +0.03(+0.16%) |
Jul 20, 2017 | 19.68 | 19.70 | 19.59 | 19.60 | 87,274 | -0.06(-0.32%) |
Jul 19, 2017 | 19.65 | 19.66 | 19.64 | 19.66 | 1,133,372 | +0.02(+0.12%) |
Jul 18, 2017 | 19.63 | 19.66 | 19.63 | 19.64 | 76,954 | +0.03(+0.16%) |
Jul 17, 2017 | 19.60 | 19.61 | 19.58 | 19.61 | 74,813 | +0.02(+0.08%) |
Jul 14, 2017 | 19.61 | 19.61 | 19.56 | 19.59 | 86,100 | +0.03(+0.16%) |
Jul 13, 2017 | 19.56 | 19.58 | 19.55 | 19.56 | 67,853 | -0.02(-0.08%) |
Jul 12, 2017 | 19.58 | 19.59 | 19.55 | 19.58 | 61,721 | +0.06(+0.32%) |
Jul 11, 2017 | 19.47 | 19.51 | 19.47 | 19.51 | 117,683 | +0.04(+0.21%) |
Jul 10, 2017 | 19.47 | 19.50 | 19.46 | 19.47 | 63,150 | +0.01(+0.03%) |
Jul 07, 2017 | 19.49 | 19.51 | 19.45 | 19.47 | 152,338 | -0.05(-0.25%) |
Jul 06, 2017 | 19.52 | 19.53 | 19.51 | 19.52 | 63,128 | -0.04(-0.19%) |
Jul 05, 2017 | 19.52 | 19.55 | 19.52 | 19.55 | 102,069 | +0.02(+0.12%) |
Jul 03, 2017 | 19.55 | 19.55 | 19.51 | 19.53 | 58,561 | -0.01(-0.07%) |
Jun 30, 2017 | 19.58 | 19.60 | 19.54 | 19.54 | 33,395 | -0.04(-0.21%) |
Jun 29, 2017 | 19.59 | 19.60 | 19.56 | 19.59 | 65,941 | -0.07(-0.35%) |
Jun 28, 2017 | 19.61 | 19.65 | 19.60 | 19.65 | 83,086 | +0.05(+0.28%) |
Jun 27, 2017 | 19.68 | 19.68 | 19.59 | 19.60 | 130,293 | -0.05(-0.28%) |
Jun 26, 2017 | 19.66 | 19.68 | 19.65 | 19.65 | 46,775 | +0.02(+0.08%) |
Jun 23, 2017 | 19.64 | 19.65 | 19.63 | 19.64 | 110,315 | +0.00(+0.00%) |
Jun 22, 2017 | 19.61 | 19.64 | 19.59 | 19.64 | 64,023 | +0.05(+0.28%) |
Jun 21, 2017 | 19.56 | 19.59 | 19.56 | 19.58 | 80,975 | +0.02(+0.08%) |
Jun 20, 2017 | 19.55 | 19.58 | 19.54 | 19.57 | 88,882 | +0.01(+0.04%) |
Jun 19, 2017 | 19.58 | 19.61 | 19.56 | 19.56 | 65,832 | -0.05(-0.28%) |
Jun 16, 2017 | 19.61 | 19.62 | 19.60 | 19.61 | 66,288 | +0.04(+0.18%) |
Jun 15, 2017 | 19.58 | 19.60 | 19.57 | 19.58 | 77,113 | -0.07(-0.34%) |
Jun 14, 2017 | 19.67 | 19.71 | 19.63 | 19.65 | 110,051 | -0.02(-0.08%) |
Jun 13, 2017 | 19.65 | 19.67 | 19.65 | 19.66 | 158,012 | +0.01(+0.04%) |
Jun 12, 2017 | 19.68 | 19.68 | 19.65 | 19.65 | 63,618 | -0.03(-0.16%) |
Jun 09, 2017 | 19.71 | 19.71 | 19.68 | 19.68 | 126,436 | -0.03(-0.16%) |
Jun 08, 2017 | 19.69 | 19.72 | 19.67 | 19.72 | 66,756 | -0.02(-0.08%) |
Jun 07, 2017 | 19.75 | 19.75 | 19.72 | 19.73 | 57,384 | -0.05(-0.24%) |
Jun 06, 2017 | 19.76 | 19.78 | 19.75 | 19.78 | 53,489 | +0.05(+0.24%) |
Jun 05, 2017 | 19.72 | 19.76 | 19.71 | 19.73 | 72,194 | -0.05(-0.24%) |
Jun 02, 2017 | 19.71 | 19.79 | 19.71 | 19.78 | 65,826 | +0.07(+0.36%) |
Jun 01, 2017 | 19.68 | 19.79 | 19.68 | 19.71 | 301,821 | -0.02(-0.12%) |
May 31, 2017 | 19.80 | 19.80 | 19.67 | 19.73 | 341,018 | +0.02(+0.08%) |
May 30, 2017 | 19.69 | 19.72 | 19.69 | 19.72 | 68,784 | +0.04(+0.20%) |
May 26, 2017 | 19.69 | 19.70 | 19.67 | 19.68 | 38,930 | +0.01(+0.04%) |
May 25, 2017 | 19.66 | 19.68 | 19.65 | 19.67 | 91,398 | -0.02(-0.08%) |
May 24, 2017 | 19.66 | 19.69 | 19.63 | 19.69 | 71,221 | +0.02(+0.08%) |
May 23, 2017 | 19.70 | 19.70 | 19.65 | 19.67 | 94,742 | -0.02(-0.12%) |
May 22, 2017 | 19.68 | 19.71 | 19.66 | 19.69 | 65,766 | -0.02(-0.08%) |
May 19, 2017 | 19.69 | 19.71 | 19.69 | 19.71 | 58,939 | +0.04(+0.20%) |
May 18, 2017 | 19.68 | 19.70 | 19.64 | 19.67 | 102,657 | -0.02(-0.12%) |
May 17, 2017 | 19.65 | 19.69 | 19.65 | 19.69 | 43,616 | +0.09(+0.48%) |
May 16, 2017 | 19.60 | 19.61 | 19.57 | 19.60 | 131,947 | +0.01(+0.04%) |
May 15, 2017 | 19.63 | 19.63 | 19.59 | 19.59 | 48,458 | -0.04(-0.20%) |
May 12, 2017 | 19.62 | 19.63 | 19.59 | 19.63 | 94,043 | +0.02(+0.12%) |
May 11, 2017 | 19.57 | 19.62 | 19.57 | 19.61 | 116,581 | +0.07(+0.34%) |
May 10, 2017 | 19.57 | 19.57 | 19.52 | 19.54 | 73,987 | +0.02(+0.10%) |
May 09, 2017 | 19.54 | 19.54 | 19.51 | 19.52 | 36,855 | -0.02(-0.12%) |
May 08, 2017 | 19.58 | 19.58 | 19.53 | 19.54 | 70,132 | -0.05(-0.28%) |
May 05, 2017 | 19.58 | 19.60 | 19.57 | 19.60 | 94,536 | +0.02(+0.12%) |
May 04, 2017 | 19.58 | 19.58 | 19.55 | 19.58 | 50,294 | -0.06(-0.32%) |
May 03, 2017 | 19.65 | 19.67 | 19.61 | 19.64 | 86,043 | -0.04(-0.20%) |
May 02, 2017 | 19.69 | 19.70 | 19.67 | 19.68 | 45,543 | -0.02(-0.08%) |
May 01, 2017 | 19.72 | 19.72 | 19.67 | 19.69 | 62,969 | -0.01(-0.06%) |
Apr 28, 2017 | 19.69 | 19.74 | 19.69 | 19.70 | 180,140 | +0.00(+0.00%) |
Apr 27, 2017 | 19.68 | 19.71 | 19.67 | 19.70 | 212,546 | +0.03(+0.16%) |
Apr 26, 2017 | 19.67 | 19.70 | 19.66 | 19.67 | 79,147 | +0.02(+0.12%) |
Apr 25, 2017 | 19.68 | 19.70 | 19.65 | 19.65 | 87,263 | -0.03(-0.16%) |
Apr 24, 2017 | 19.68 | 19.70 | 19.67 | 19.68 | 94,364 | -0.03(-0.16%) |
Apr 21, 2017 | 19.74 | 19.74 | 19.69 | 19.71 | 55,457 | +0.02(+0.08%) |
Apr 20, 2017 | 19.77 | 19.77 | 19.70 | 19.70 | 96,859 | -0.01(-0.06%) |
Apr 19, 2017 | 19.73 | 19.74 | 19.70 | 19.71 | 124,465 | -0.03(-0.17%) |
Apr 18, 2017 | 19.74 | 19.76 | 19.71 | 19.74 | 59,400 | +0.02(+0.11%) |
Apr 17, 2017 | 19.74 | 19.75 | 19.69 | 19.72 | 181,275 | -0.03(-0.16%) |
Apr 13, 2017 | 19.76 | 19.84 | 19.75 | 19.75 | 58,879 | +0.02(+0.08%) |
Apr 12, 2017 | 19.67 | 19.74 | 19.67 | 19.74 | 246,640 | +0.08(+0.40%) |
Apr 11, 2017 | 19.64 | 19.68 | 19.64 | 19.66 | 236,045 | +0.03(+0.16%) |
Apr 10, 2017 | 19.64 | 19.67 | 19.61 | 19.63 | 87,026 | +0.00(+0.00%) |
Apr 07, 2017 | 19.69 | 19.70 | 19.61 | 19.63 | 137,591 | -0.05(-0.28%) |
Apr 06, 2017 | 19.71 | 19.71 | 19.66 | 19.68 | 73,071 | -0.03(-0.16%) |
Apr 05, 2017 | 19.67 | 19.72 | 19.66 | 19.71 | 150,486 | +0.06(+0.32%) |
Apr 04, 2017 | 19.68 | 19.71 | 19.64 | 19.65 | 88,132 | -0.04(-0.20%) |
Apr 03, 2017 | 19.67 | 19.70 | 19.65 | 19.69 | 218,460 | +0.03(+0.14%) |
Mar 31, 2017 | 19.63 | 19.67 | 19.62 | 19.66 | 86,797 | +0.07(+0.36%) |
Mar 30, 2017 | 19.63 | 19.63 | 19.58 | 19.59 | 111,210 | -0.04(-0.20%) |
Mar 29, 2017 | 19.62 | 19.64 | 19.61 | 19.63 | 59,415 | +0.05(+0.24%) |
Mar 28, 2017 | 19.63 | 19.63 | 19.57 | 19.58 | 128,596 | -0.04(-0.22%) |
Mar 27, 2017 | 19.65 | 19.65 | 19.61 | 19.63 | 74,850 | +0.03(+0.14%) |
Mar 24, 2017 | 19.58 | 19.63 | 19.57 | 19.60 | 167,945 | +0.02(+0.08%) |
Mar 23, 2017 | 19.61 | 19.61 | 19.56 | 19.58 | 56,912 | -0.01(-0.04%) |
Mar 22, 2017 | 19.59 | 19.61 | 19.56 | 19.59 | 168,063 | +0.02(+0.12%) |
Mar 21, 2017 | 19.55 | 19.59 | 19.55 | 19.57 | 112,339 | +0.01(+0.03%) |
Mar 20, 2017 | 19.54 | 19.57 | 19.53 | 19.56 | 62,064 | +0.03(+0.14%) |
Mar 17, 2017 | 19.52 | 19.54 | 19.51 | 19.53 | 154,320 | +0.03(+0.15%) |
Mar 16, 2017 | 19.51 | 19.52 | 19.48 | 19.51 | 107,308 | -0.01(-0.04%) |
Mar 15, 2017 | 19.39 | 19.52 | 19.37 | 19.51 | 93,830 | +0.15(+0.77%) |
Mar 14, 2017 | 19.35 | 19.38 | 19.35 | 19.36 | 111,899 | -0.02(-0.09%) |
Mar 13, 2017 | 19.39 | 19.40 | 19.37 | 19.38 | 294,373 | -0.03(-0.16%) |
Mar 10, 2017 | 19.42 | 19.42 | 19.38 | 19.41 | 92,250 | +0.03(+0.16%) |
Mar 09, 2017 | 19.40 | 19.42 | 19.37 | 19.38 | 124,338 | -0.02(-0.12%) |
Mar 08, 2017 | 19.44 | 19.48 | 19.40 | 19.40 | 290,301 | -0.08(-0.40%) |
Mar 07, 2017 | 19.51 | 19.51 | 19.47 | 19.48 | 104,819 | -0.04(-0.20%) |
Mar 06, 2017 | 19.51 | 19.53 | 19.50 | 19.52 | 114,897 | +0.01(+0.04%) |
Mar 03, 2017 | 19.51 | 19.53 | 19.45 | 19.51 | 99,575 | +0.04(+0.20%) |
Mar 02, 2017 | 19.50 | 19.53 | 19.45 | 19.47 | 176,289 | -0.05(-0.28%) |
Mar 01, 2017 | 20.34 | 20.34 | 19.48 | 19.53 | 158,021 | -0.08(-0.43%) |
Feb 28, 2017 | 19.63 | 19.64 | 19.60 | 19.61 | 136,408 | -0.00(-0.01%) |
Feb 27, 2017 | 19.67 | 19.69 | 19.61 | 19.61 | 55,530 | -0.06(-0.32%) |
Feb 24, 2017 | 19.65 | 19.69 | 19.65 | 19.68 | 178,490 | +0.03(+0.16%) |
Feb 23, 2017 | 19.62 | 19.67 | 19.61 | 19.64 | 206,301 | +0.05(+0.24%) |
Feb 22, 2017 | 19.57 | 19.60 | 19.54 | 19.60 | 109,590 | +0.02(+0.12%) |
Feb 21, 2017 | 19.55 | 19.59 | 19.55 | 19.57 | 127,931 | +0.00(+0.00%) |
Feb 17, 2017 | 19.57 | 19.57 | 19.57 | 0 | +0.02(+0.08%) | |
Feb 16, 2017 | 19.54 | 19.58 | 19.53 | 19.56 | 148,848 | +0.04(+0.20%) |
Feb 15, 2017 | 19.49 | 19.52 | 19.47 | 19.52 | 129,496 | +0.02(+0.12%) |
Feb 14, 2017 | 19.58 | 19.58 | 19.46 | 19.50 | 250,421 | -0.05(-0.28%) |
Feb 13, 2017 | 19.56 | 19.58 | 19.54 | 19.55 | 112,247 | -0.02(-0.10%) |
Feb 10, 2017 | 19.57 | 19.60 | 19.55 | 19.57 | 126,110 | -0.00(-0.02%) |
Feb 09, 2017 | 19.59 | 19.60 | 19.55 | 19.57 | 143,864 | -0.03(-0.16%) |
Feb 08, 2017 | 19.63 | 19.64 | 19.57 | 19.61 | 86,057 | +0.02(+0.08%) |
Feb 07, 2017 | 19.61 | 19.62 | 19.58 | 19.59 | 82,305 | -0.02(-0.08%) |
Feb 06, 2017 | 19.63 | 19.63 | 19.59 | 19.61 | 84,374 | +0.04(+0.20%) |
Feb 03, 2017 | 19.62 | 19.65 | 19.55 | 19.57 | 188,936 | -0.02(-0.12%) |
Feb 02, 2017 | 19.59 | 19.63 | 19.55 | 19.59 | 257,340 | +0.02(+0.12%) |
Feb 01, 2017 | 19.54 | 19.61 | 19.54 | 19.57 | 195,993 | -0.02(-0.12%) |
Jan 31, 2017 | 19.57 | 19.60 | 19.56 | 19.59 | 102,948 | +0.04(+0.20%) |
Jan 30, 2017 | 19.53 | 19.57 | 19.53 | 19.55 | 116,952 | +0.02(+0.08%) |
Jan 27, 2017 | 19.54 | 19.58 | 19.52 | 19.54 | 101,257 | +0.03(+0.16%) |
Jan 26, 2017 | 19.52 | 19.53 | 19.47 | 19.51 | 187,193 | +0.02(+0.12%) |
Jan 25, 2017 | 19.52 | 19.52 | 19.46 | 19.48 | 163,185 | -0.05(-0.28%) |
Jan 24, 2017 | 19.54 | 19.56 | 19.52 | 19.54 | 108,247 | -0.02(-0.08%) |
Jan 23, 2017 | 19.51 | 19.57 | 19.50 | 19.55 | 115,720 | +0.03(+0.16%) |
Jan 20, 2017 | 19.50 | 19.53 | 19.44 | 19.52 | 235,726 | +0.04(+0.20%) |
Jan 19, 2017 | 19.44 | 19.49 | 19.42 | 19.48 | 247,639 | +0.01(+0.04%) |
Jan 18, 2017 | 19.54 | 19.58 | 19.47 | 19.47 | 124,488 | -0.09(-0.44%) |
Jan 17, 2017 | 19.64 | 19.64 | 19.54 | 19.56 | 138,325 | +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 | 169,542 | +0.02(+0.09%) |
Jan 11, 2017 | 19.54 | 19.58 | 19.51 | 19.53 | 185,033 | +0.04(+0.20%) |
Jan 10, 2017 | 19.46 | 19.51 | 19.46 | 19.49 | 126,793 | +0.01(+0.04%) |
Jan 09, 2017 | 19.46 | 19.49 | 19.44 | 19.48 | 95,090 | +0.03(+0.16%) |
Jan 06, 2017 | 19.44 | 19.47 | 19.43 | 19.45 | 76,694 | -0.05(-0.28%) |
Jan 05, 2017 | 19.44 | 19.52 | 19.42 | 19.51 | 117,927 | +0.06(+0.32%) |
Jan 04, 2017 | 19.40 | 19.46 | 19.39 | 19.44 | 345,662 | -0.01(-0.04%) |
Jan 03, 2017 | 19.35 | 19.45 | 19.35 | 19.45 | 208,142 | +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 | 19.33 | 19.37 | 136,652 | +0.05(+0.24%) |
Dec 28, 2016 | 19.30 | 19.34 | 19.29 | 19.33 | 88,433 | +0.03(+0.16%) |
Dec 27, 2016 | 19.30 | 19.31 | 19.26 | 19.30 | 90,149 | -0.04(-0.20%) |
Dec 23, 2016 | 19.33 | 19.33 | 19.33 | 0 | +0.04(+0.20%) | |
Dec 22, 2016 | 19.23 | 19.30 | 19.23 | 19.30 | 147,890 | +0.06(+0.30%) |
Dec 21, 2016 | 19.29 | 19.29 | 19.22 | 19.24 | 100,272 | +0.02(+0.08%) |
Dec 20, 2016 | 19.17 | 19.24 | 19.17 | 19.22 | 124,302 | +0.04(+0.20%) |
Dec 19, 2016 | 19.19 | 19.20 | 19.15 | 19.18 | 150,063 | +0.05(+0.28%) |
Dec 16, 2016 | 19.16 | 19.17 | 19.10 | 19.13 | 92,182 | -0.01(-0.04%) |
Dec 15, 2016 | 19.18 | 19.19 | 19.14 | 19.14 | 89,598 | -0.09(-0.48%) |
Dec 14, 2016 | 19.41 | 19.42 | 19.23 | 19.23 | 113,536 | -0.15(-0.76%) |
Dec 13, 2016 | 19.41 | 19.43 | 19.37 | 19.38 | 155,761 | -0.03(-0.16%) |
Dec 12, 2016 | 19.41 | 19.43 | 19.39 | 19.41 | 114,859 | +0.01(+0.04%) |
Dec 09, 2016 | 19.46 | 19.46 | 19.37 | 19.40 | 68,441 | -0.04(-0.20%) |
Dec 08, 2016 | 19.44 | 19.47 | 19.41 | 19.44 | 167,577 | +0.01(+0.04%) |
Dec 07, 2016 | 19.43 | 19.45 | 19.42 | 19.43 | 98,870 | +0.00(+0.00%) |
Dec 06, 2016 | 19.41 | 19.44 | 19.39 | 19.43 | 215,747 | +0.02(+0.12%) |
Dec 05, 2016 | 19.37 | 19.45 | 19.36 | 19.41 | 69,356 | +0.04(+0.20%) |
Dec 02, 2016 | 19.39 | 19.45 | 19.37 | 19.37 | 135,769 | -0.01(-0.04%) |
Dec 01, 2016 | 19.35 | 19.42 | 19.35 | 19.38 | 213,057 | -0.03(-0.14%) |
Nov 30, 2016 | 20.09 | 20.09 | 19.35 | 19.40 | 147,835 | +0.02(+0.09%) |
Nov 29, 2016 | 19.31 | 19.40 | 19.30 | 19.39 | 156,375 | +0.04(+0.19%) |
Nov 28, 2016 | 19.40 | 19.40 | 19.35 | 19.35 | 92,477 | -0.02(-0.08%) |
Nov 25, 2016 | 19.36 | 19.38 | 19.33 | 19.37 | 71,837 | -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 | 179,122 | +0.04(+0.20%) |
Nov 21, 2016 | 19.43 | 19.43 | 19.39 | 19.40 | 93,056 | +0.02(+0.12%) |
Nov 18, 2016 | 19.43 | 19.47 | 19.37 | 19.38 | 163,661 | -0.06(-0.32%) |
Nov 17, 2016 | 19.48 | 19.49 | 19.41 | 19.44 | 248,250 | -0.01(-0.04%) |
Nov 16, 2016 | 19.37 | 19.45 | 19.37 | 19.45 | 119,126 | +0.04(+0.20%) |
Nov 15, 2016 | 19.39 | 19.47 | 19.39 | 19.41 | 156,325 | -0.02(-0.08%) |
Nov 14, 2016 | 19.56 | 19.56 | 19.40 | 19.43 | 91,050 | -0.12(-0.63%) |
Nov 11, 2016 | 19.61 | 19.61 | 19.54 | 19.55 | 114,694 | -0.04(-0.20%) |
Nov 10, 2016 | 19.62 | 19.66 | 19.58 | 19.59 | 66,338 | -0.01(-0.04%) |
Nov 09, 2016 | 19.71 | 19.74 | 19.60 | 19.60 | 76,147 | -0.09(-0.47%) |
Nov 08, 2016 | 19.70 | 19.70 | 19.67 | 19.69 | 174,405 | -0.02(-0.12%) |
Nov 07, 2016 | 19.72 | 19.73 | 19.69 | 19.71 | 383,049 | +0.00(+0.00%) |
Nov 04, 2016 | 19.68 | 19.74 | 19.68 | 19.71 | 54,046 | +0.02(+0.08%) |
Nov 03, 2016 | 19.71 | 19.73 | 19.68 | 19.70 | 77,532 | -0.03(-0.16%) |
Nov 02, 2016 | 19.71 | 19.74 | 19.70 | 19.73 | 153,130 | +0.00(+0.00%) |
Nov 01, 2016 | 19.69 | 19.73 | 19.68 | 19.73 | 167,862 | +0.02(+0.08%) |
Oct 31, 2016 | 19.72 | 19.72 | 19.70 | 19.71 | 80,958 | +0.02(+0.08%) |
Oct 28, 2016 | 19.66 | 19.71 | 19.65 | 19.70 | 103,769 | +0.02(+0.12%) |
Oct 27, 2016 | 19.69 | 19.69 | 19.65 | 19.68 | 124,333 | -0.03(-0.14%) |
Oct 26, 2016 | 19.68 | 19.71 | 19.68 | 19.70 | 39,686 | +0.00(+0.02%) |
Oct 25, 2016 | 19.71 | 19.72 | 19.68 | 19.70 | 309,990 | -0.02(-0.08%) |
Oct 24, 2016 | 19.70 | 19.71 | 19.68 | 19.71 | 91,636 | -0.02(-0.09%) |
Oct 21, 2016 | 19.72 | 19.75 | 19.71 | 19.73 | 51,439 | +0.00(+0.01%) |
Oct 20, 2016 | 19.73 | 19.74 | 19.71 | 19.73 | 50,596 | -0.02(-0.12%) |
Oct 19, 2016 | 19.71 | 19.75 | 19.71 | 19.75 | 78,077 | +0.01(+0.07%) |
Oct 18, 2016 | 19.71 | 19.74 | 19.71 | 19.74 | 114,572 | +0.02(+0.09%) |
Oct 17, 2016 | 19.69 | 19.72 | 19.68 | 19.72 | 52,997 | +0.05(+0.28%) |
Oct 14, 2016 | 19.65 | 19.68 | 19.65 | 19.67 | 284,774 | +0.01(+0.04%) |
Oct 13, 2016 | 19.62 | 19.67 | 19.62 | 19.66 | 107,058 | +0.05(+0.24%) |
Oct 12, 2016 | 19.61 | 19.64 | 19.59 | 19.61 | 31,771 | -0.02(-0.08%) |
Oct 11, 2016 | 19.62 | 19.64 | 19.62 | 19.63 | 45,720 | +0.00(+0.00%) |
Oct 10, 2016 | 19.61 | 19.66 | 19.61 | 19.63 | 82,808 | -0.02(-0.08%) |
Oct 07, 2016 | 19.65 | 19.66 | 19.61 | 19.64 | 31,710 | +0.02(+0.12%) |
Oct 06, 2016 | 19.63 | 19.66 | 19.62 | 19.62 | 32,126 | -0.01(-0.04%) |
Oct 05, 2016 | 19.65 | 19.67 | 19.62 | 19.63 | 87,738 | -0.02(-0.08%) |
Oct 04, 2016 | 19.70 | 19.70 | 19.64 | 19.64 | 47,965 | -0.06(-0.31%) |
Oct 03, 2016 | 19.74 | 19.74 | 19.70 | 19.71 | 72,918 | -0.02(-0.08%) |
Sep 30, 2016 | 19.73 | 19.74 | 19.72 | 19.72 | 273,060 | -0.02(-0.08%) |
Sep 29, 2016 | 19.70 | 19.75 | 19.70 | 19.74 | 284,475 | +0.02(+0.08%) |
Sep 28, 2016 | 19.72 | 19.75 | 19.71 | 19.72 | 68,457 | +0.04(+0.20%) |
Sep 27, 2016 | 19.68 | 19.70 | 19.66 | 19.68 | 154,800 | +0.00(+0.00%) |
Sep 26, 2016 | 19.71 | 19.71 | 19.68 | 19.68 | 64,197 | -0.01(-0.04%) |
Sep 23, 2016 | 19.66 | 19.69 | 19.65 | 19.69 | 166,004 | +0.05(+0.27%) |
Sep 22, 2016 | 19.59 | 19.66 | 19.59 | 19.64 | 123,497 | +0.06(+0.32%) |
Sep 21, 2016 | 19.52 | 19.58 | 19.52 | 19.57 | 155,148 | +0.03(+0.16%) |
Sep 20, 2016 | 19.54 | 19.57 | 19.52 | 19.54 | 75,577 | -0.01(-0.07%) |
Sep 19, 2016 | 19.55 | 19.57 | 19.54 | 19.56 | 55,078 | +0.01(+0.04%) |
Sep 16, 2016 | 19.54 | 19.56 | 19.54 | 19.55 | 65,127 | +0.01(+0.07%) |
Sep 15, 2016 | 19.51 | 19.55 | 19.50 | 19.54 | 51,718 | +0.04(+0.20%) |
Sep 14, 2016 | 19.50 | 19.52 | 19.49 | 19.50 | 49,534 | +0.00(+0.00%) |
Sep 13, 2016 | 19.53 | 19.54 | 19.46 | 19.50 | 77,017 | -0.03(-0.16%) |
Sep 12, 2016 | 19.49 | 19.55 | 19.49 | 19.53 | 50,410 | +0.02(+0.10%) |
Sep 09, 2016 | 19.54 | 19.55 | 19.50 | 19.51 | 58,012 | -0.08(-0.41%) |
Sep 08, 2016 | 19.61 | 19.64 | 19.59 | 19.59 | 48,397 | -0.04(-0.20%) |
Sep 07, 2016 | 19.64 | 19.64 | 19.62 | 19.63 | 79,807 | +0.01(+0.04%) |
Sep 06, 2016 | 19.54 | 19.62 | 19.51 | 19.62 | 33,561 | +0.10(+0.52%) |
Sep 02, 2016 | 19.55 | 19.52 | 19.52 | 19.52 | 56,201 | -0.01(-0.04%) |
Sep 01, 2016 | 19.50 | 19.56 | 19.49 | 19.53 | 100,104 | -0.00(-0.01%) |
Aug 31, 2016 | 19.56 | 19.56 | 19.52 | 19.53 | 66,343 | -0.02(-0.11%) |
Aug 30, 2016 | 19.55 | 19.56 | 19.54 | 19.55 | 65,160 | -0.01(-0.04%) |
Aug 29, 2016 | 19.54 | 19.56 | 19.53 | 19.56 | 91,969 | +0.03(+0.16%) |
Aug 26, 2016 | 19.61 | 19.65 | 19.51 | 19.53 | 173,432 | -0.07(-0.35%) |
Aug 25, 2016 | 19.61 | 19.61 | 19.59 | 19.60 | 99,460 | +0.00(+0.00%) |
Aug 24, 2016 | 19.64 | 19.64 | 19.59 | 19.60 | 80,219 | -0.02(-0.10%) |
Aug 23, 2016 | 19.62 | 19.63 | 19.61 | 19.62 | 132,689 | +0.02(+0.10%) |
Aug 22, 2016 | 19.62 | 19.62 | 19.59 | 19.60 | 71,143 | +0.00(+0.00%) |
Aug 19, 2016 | 19.59 | 19.60 | 19.56 | 19.60 | 94,124 | -0.02(-0.08%) |
Aug 18, 2016 | 19.59 | 19.63 | 19.59 | 19.61 | 96,955 | +0.05(+0.28%) |
Aug 17, 2016 | 19.53 | 19.58 | 19.53 | 19.56 | 74,887 | +0.03(+0.16%) |
Aug 16, 2016 | 19.50 | 19.54 | 19.49 | 19.53 | 94,785 | -0.02(-0.13%) |
Aug 15, 2016 | 19.56 | 19.60 | 19.55 | 19.55 | 75,337 | -0.04(-0.23%) |
Aug 12, 2016 | 19.61 | 19.61 | 19.57 | 19.60 | 80,094 | +0.07(+0.36%) |
Aug 11, 2016 | 19.57 | 19.59 | 19.53 | 19.53 | 156,573 | -0.06(-0.31%) |
Aug 10, 2016 | 19.59 | 19.60 | 19.57 | 19.59 | 94,308 | +0.01(+0.04%) |
Aug 09, 2016 | 19.56 | 19.58 | 19.55 | 19.58 | 53,554 | +0.03(+0.16%) |
Aug 08, 2016 | 19.55 | 19.60 | 19.55 | 19.55 | 131,259 | +0.00(+0.00%) |
Aug 05, 2016 | 19.60 | 19.60 | 19.54 | 19.55 | 94,961 | -0.08(-0.39%) |
Aug 04, 2016 | 19.61 | 19.65 | 19.59 | 19.63 | 75,069 | +0.08(+0.39%) |
Aug 03, 2016 | 19.52 | 19.58 | 19.50 | 19.55 | 148,672 | +0.02(+0.12%) |
Aug 02, 2016 | 19.54 | 19.54 | 19.51 | 19.53 | 133,957 | -0.03(-0.16%) |