Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.10 | 20.13 | 20.02 | 20.09 | 19,795 | -0.00(-0.00%) |
Jul 30, 2018 | 20.12 | 20.12 | 20.02 | 20.09 | 5,142 | -0.04(-0.20%) |
Jul 27, 2018 | 20.06 | 20.13 | 20.05 | 20.13 | 6,100 | +0.02(+0.10%) |
Jul 26, 2018 | 20.08 | 20.11 | 20.08 | 20.11 | 1,429 | +0.07(+0.35%) |
Jul 25, 2018 | 20.09 | 20.09 | 20.04 | 20.04 | 2,427 | +0.02(+0.12%) |
Jul 24, 2018 | 20.10 | 20.10 | 19.98 | 20.02 | 20,215 | -0.06(-0.28%) |
Jul 23, 2018 | 20.03 | 20.09 | 20.01 | 20.07 | 1,264 | +0.11(+0.53%) |
Jul 20, 2018 | 20.07 | 20.07 | 19.94 | 19.97 | 5,684 | -0.18(-0.91%) |
Jul 19, 2018 | 20.05 | 20.16 | 20.05 | 20.15 | 34,433 | +0.01(+0.05%) |
Jul 18, 2018 | 20.10 | 20.15 | 20.05 | 20.14 | 6,038 | +0.09(+0.45%) |
Jul 17, 2018 | 20.06 | 20.06 | 20.05 | 20.05 | 1,452 | +0.05(+0.25%) |
Jul 16, 2018 | 20.05 | 20.05 | 19.99 | 20.00 | 9,564 | -0.11(-0.57%) |
Jul 13, 2018 | 20.09 | 20.12 | 20.07 | 20.11 | 48,854 | +0.09(+0.47%) |
Jul 12, 2018 | 20.05 | 20.10 | 20.02 | 20.02 | 3,178 | +0.03(+0.17%) |
Jul 11, 2018 | 19.98 | 19.99 | 19.98 | 19.99 | 585 | -0.04(-0.19%) |
Jul 10, 2018 | 20.08 | 20.08 | 20.02 | 20.02 | 2,777 | +0.01(+0.07%) |
Jul 09, 2018 | 19.98 | 20.01 | 19.98 | 20.01 | 655 | +0.01(+0.05%) |
Jul 06, 2018 | 19.93 | 20.00 | 19.91 | 20.00 | 3,871 | +0.11(+0.55%) |
Jul 05, 2018 | 19.97 | 19.97 | 19.89 | 19.89 | 6,724 | +0.01(+0.05%) |
Jul 03, 2018 | 19.88 | 19.88 | 19.88 | 0 | -0.02(-0.10%) | |
Jul 02, 2018 | 19.87 | 20.02 | 19.87 | 19.90 | 10,784 | -0.14(-0.67%) |
Jun 29, 2018 | 20.00 | 20.08 | 20.00 | 20.04 | 6,502 | +0.07(+0.35%) |
Jun 28, 2018 | 20.03 | 20.06 | 19.96 | 19.96 | 3,430 | -0.14(-0.67%) |
Jun 27, 2018 | 20.14 | 20.14 | 20.04 | 20.10 | 13,048 | +0.04(+0.20%) |
Jun 26, 2018 | 20.09 | 20.11 | 19.99 | 20.06 | 3,064 | +0.13(+0.63%) |
Jun 25, 2018 | 20.15 | 20.16 | 19.93 | 19.93 | 14,221 | -0.19(-0.94%) |
Jun 22, 2018 | 20.17 | 20.18 | 20.12 | 20.12 | 4,040 | +0.01(+0.07%) |
Jun 21, 2018 | 20.18 | 20.18 | 20.05 | 20.11 | 6,507 | -0.07(-0.37%) |
Jun 20, 2018 | 20.26 | 20.26 | 20.18 | 20.18 | 4,922 | -0.12(-0.57%) |
Jun 19, 2018 | 20.30 | 20.30 | 20.30 | 20.30 | 541 | +0.02(+0.10%) |
Jun 18, 2018 | 20.34 | 20.35 | 20.28 | 20.28 | 6,543 | -0.07(-0.34%) |
Jun 15, 2018 | 20.35 | 20.35 | 20.35 | 4,582 | +0.00(+0.00%) | |
Jun 14, 2018 | 20.35 | 20.35 | 20.35 | 20.35 | 2,268 | -0.00(-0.00%) |
Jun 13, 2018 | 20.35 | 20.35 | 20.31 | 20.35 | 3,344 | +0.05(+0.25%) |
Jun 12, 2018 | 20.35 | 20.35 | 20.26 | 20.30 | 4,783 | -0.05(-0.25%) |
Jun 11, 2018 | 20.31 | 20.35 | 20.27 | 20.35 | 7,647 | +0.04(+0.20%) |
Jun 08, 2018 | 20.26 | 20.37 | 20.26 | 20.31 | 26,937 | +0.03(+0.14%) |
Jun 07, 2018 | 20.51 | 20.51 | 20.28 | 20.28 | 4,863 | +0.02(+0.11%) |
Jun 06, 2018 | 20.26 | 20.26 | 9,225 | +0.04(+0.20%) | ||
Jun 05, 2018 | 20.14 | 20.26 | 20.14 | 20.22 | 4,801 | +0.01(+0.04%) |
Jun 04, 2018 | 20.19 | 20.26 | 20.12 | 20.21 | 13,642 | +0.06(+0.30%) |
Jun 01, 2018 | 20.29 | 20.29 | 20.15 | 20.15 | 3,056 | -0.08(-0.40%) |
May 31, 2018 | 20.10 | 20.23 | 20.10 | 20.23 | 3,615 | +0.08(+0.40%) |
May 30, 2018 | 20.17 | 20.25 | 20.11 | 20.15 | 6,679 | +0.01(+0.05%) |
May 29, 2018 | 20.23 | 20.28 | 20.14 | 20.14 | 35,340 | -0.10(-0.49%) |
May 25, 2018 | 20.24 | 20.24 | 20.24 | 0 | -0.08(-0.39%) | |
May 24, 2018 | 20.36 | 20.36 | 20.28 | 20.32 | 18,729 | -0.04(-0.20%) |
May 23, 2018 | 20.38 | 20.38 | 20.33 | 20.36 | 11,450 | -0.09(-0.44%) |
May 22, 2018 | 20.41 | 20.45 | 20.41 | 20.45 | 5,359 | +0.01(+0.04%) |
May 21, 2018 | 20.45 | 20.48 | 20.39 | 20.44 | 15,788 | -0.11(-0.52%) |
May 18, 2018 | 20.55 | 20.55 | 20.54 | 20.55 | 3,133 | +0.03(+0.15%) |
May 17, 2018 | 20.40 | 20.52 | 20.40 | 20.52 | 2,666 | +0.00(+0.00%) |
May 16, 2018 | 20.58 | 20.58 | 20.46 | 20.52 | 4,071 | +0.02(+0.10%) |
May 15, 2018 | 20.43 | 20.59 | 20.43 | 20.50 | 10,908 | -0.15(-0.73%) |
May 14, 2018 | 20.69 | 20.69 | 20.65 | 20.65 | 2,101 | +0.04(+0.20%) |
May 11, 2018 | 20.59 | 20.62 | 20.58 | 20.61 | 2,029 | +0.08(+0.38%) |
May 10, 2018 | 20.44 | 20.54 | 20.44 | 20.53 | 6,582 | +0.04(+0.20%) |
May 09, 2018 | 20.52 | 20.52 | 20.48 | 20.49 | 6,721 | -0.08(-0.39%) |
May 08, 2018 | 20.49 | 20.57 | 20.49 | 20.57 | 28,575 | -0.01(-0.04%) |
May 07, 2018 | 20.50 | 20.59 | 20.50 | 20.58 | 3,838 | +0.06(+0.31%) |
May 04, 2018 | 20.50 | 20.54 | 20.48 | 20.51 | 4,959 | -0.02(-0.12%) |
May 03, 2018 | 20.60 | 20.60 | 20.54 | 20.54 | 4,225 | -0.08(-0.39%) |
May 02, 2018 | 20.63 | 20.63 | 20.60 | 20.62 | 8,425 | -0.01(-0.05%) |
May 01, 2018 | 20.63 | 20.63 | 20.54 | 20.63 | 3,533 | +0.00(+0.02%) |
Apr 30, 2018 | 20.56 | 20.65 | 20.55 | 20.63 | 4,318 | +0.06(+0.27%) |
Apr 27, 2018 | 20.54 | 20.57 | 20.54 | 20.57 | 2,681 | +0.02(+0.10%) |
Apr 26, 2018 | 20.51 | 20.55 | 20.48 | 20.55 | 58,757 | +0.10(+0.49%) |
Apr 25, 2018 | 20.45 | 20.45 | 20.42 | 20.45 | 5,896 | -0.10(-0.49%) |
Apr 24, 2018 | 20.60 | 20.60 | 20.52 | 20.55 | 4,943 | +0.04(+0.20%) |
Apr 23, 2018 | 20.57 | 20.57 | 20.51 | 20.51 | 2,843 | -0.03(-0.15%) |
Apr 20, 2018 | 20.55 | 20.57 | 20.54 | 20.54 | 1,896 | -0.19(-0.89%) |
Apr 19, 2018 | 20.76 | 20.76 | 20.73 | 20.73 | 2,903 | -0.02(-0.12%) |
Apr 18, 2018 | 20.70 | 20.80 | 20.70 | 20.75 | 11,020 | -0.10(-0.46%) |
Apr 17, 2018 | 20.77 | 20.86 | 20.77 | 20.85 | 2,763 | +0.15(+0.70%) |
Apr 16, 2018 | 20.74 | 20.74 | 20.68 | 20.70 | 3,332 | +0.01(+0.05%) |
Apr 13, 2018 | 20.74 | 20.74 | 20.65 | 20.69 | 12,513 | -0.04(-0.19%) |
Apr 12, 2018 | 20.85 | 20.85 | 20.73 | 20.73 | 8,302 | +0.08(+0.39%) |
Apr 11, 2018 | 20.65 | 20.68 | 20.61 | 20.65 | 7,622 | +0.03(+0.15%) |
Apr 10, 2018 | 20.58 | 20.64 | 20.58 | 20.62 | 12,055 | +0.12(+0.58%) |
Apr 09, 2018 | 20.49 | 20.50 | 20.49 | 20.50 | 966 | -0.03(-0.14%) |
Apr 06, 2018 | 20.55 | 20.57 | 20.52 | 20.53 | 3,680 | -0.02(-0.10%) |
Apr 05, 2018 | 20.53 | 20.55 | 20.48 | 20.55 | 7,062 | +0.01(+0.05%) |
Apr 04, 2018 | 20.37 | 20.54 | 20.36 | 20.54 | 4,841 | +0.14(+0.69%) |
Apr 03, 2018 | 20.39 | 20.40 | 20.38 | 20.40 | 1,328 | +0.00(+0.02%) |
Apr 02, 2018 | 20.39 | 20.50 | 20.39 | 20.40 | 9,651 | -0.08(-0.39%) |
Mar 29, 2018 | 20.47 | 20.47 | 20.47 | 0 | +0.07(+0.37%) | |
Mar 28, 2018 | 20.39 | 20.44 | 20.39 | 20.40 | 3,853 | -0.02(-0.07%) |
Mar 27, 2018 | 20.53 | 20.53 | 20.41 | 20.41 | 7,048 | -0.06(-0.31%) |
Mar 26, 2018 | 20.55 | 20.55 | 20.45 | 20.48 | 8,543 | +0.08(+0.39%) |
Mar 23, 2018 | 20.54 | 20.54 | 20.40 | 20.40 | 6,665 | -0.21(-0.99%) |
Mar 22, 2018 | 20.64 | 20.64 | 20.60 | 20.61 | 5,616 | -0.12(-0.60%) |
Mar 21, 2018 | 20.76 | 20.77 | 20.73 | 20.73 | 13,189 | -0.06(-0.30%) |
Mar 20, 2018 | 20.83 | 20.84 | 20.73 | 20.79 | 7,374 | -0.05(-0.25%) |
Mar 19, 2018 | 20.93 | 20.93 | 20.84 | 20.84 | 3,233 | -0.11(-0.51%) |
Mar 16, 2018 | 20.99 | 20.99 | 20.95 | 20.95 | 1,208 | -0.07(-0.33%) |
Mar 15, 2018 | 21.02 | 21.02 | 21.02 | 21.02 | 262 | +0.01(+0.05%) |
Mar 14, 2018 | 21.04 | 21.04 | 20.98 | 21.01 | 995 | +0.00(+0.00%) |
Mar 13, 2018 | 21.14 | 21.14 | 21.01 | 21.01 | 1,830 | -0.09(-0.43%) |
Mar 12, 2018 | 21.20 | 21.20 | 21.10 | 21.10 | 554 | -0.04(-0.20%) |
Mar 09, 2018 | 21.05 | 21.17 | 21.05 | 21.14 | 9,130 | +0.13(+0.63%) |
Mar 08, 2018 | 21.06 | 21.06 | 20.95 | 21.01 | 11,901 | +0.13(+0.62%) |
Mar 07, 2018 | 20.88 | 20.88 | 20.88 | 20.88 | 74 | +0.00(+0.00%) |
Mar 06, 2018 | 21.00 | 21.00 | 20.88 | 20.88 | 688 | +0.08(+0.36%) |
Mar 05, 2018 | 20.76 | 20.80 | 20.76 | 20.80 | 2,090 | +0.02(+0.07%) |
Mar 02, 2018 | 20.67 | 20.79 | 20.67 | 20.79 | 1,383 | -0.08(-0.38%) |
Mar 01, 2018 | 21.02 | 21.02 | 20.80 | 20.87 | 4,459 | -0.12(-0.59%) |
Feb 28, 2018 | 21.08 | 21.08 | 20.99 | 20.99 | 7,871 | -0.06(-0.29%) |
Feb 27, 2018 | 21.11 | 21.15 | 21.03 | 21.06 | 6,876 | -0.07(-0.33%) |
Feb 26, 2018 | 21.10 | 21.14 | 21.09 | 21.12 | 5,833 | +0.00(+0.02%) |
Feb 23, 2018 | 21.08 | 21.10 | 21.05 | 21.12 | 15,190 | +0.03(+0.14%) |
Feb 22, 2018 | 21.16 | 21.16 | 21.08 | 21.09 | 8,652 | +0.06(+0.29%) |
Feb 21, 2018 | 21.06 | 21.07 | 21.03 | 21.03 | 2,273 | -0.02(-0.10%) |
Feb 20, 2018 | 21.06 | 21.06 | 21.02 | 21.05 | 21,627 | -0.13(-0.61%) |
Feb 16, 2018 | 21.18 | 21.18 | 21.18 | 0 | +0.08(+0.37%) | |
Feb 15, 2018 | 21.14 | 21.14 | 21.04 | 21.10 | 3,893 | +0.14(+0.66%) |
Feb 14, 2018 | 20.79 | 20.96 | 20.79 | 20.96 | 2,170 | +0.05(+0.22%) |
Feb 13, 2018 | 20.85 | 20.92 | 20.83 | 20.92 | 6,428 | +0.11(+0.51%) |
Feb 12, 2018 | 20.73 | 20.84 | 20.72 | 20.81 | 9,483 | +0.02(+0.10%) |
Feb 09, 2018 | 20.79 | 20.87 | 20.48 | 20.79 | 7,302 | -0.04(-0.20%) |
Feb 08, 2018 | 21.03 | 21.03 | 20.83 | 20.83 | 3,493 | -0.27(-1.26%) |
Feb 07, 2018 | 21.18 | 21.06 | 21.10 | 7,403 | +0.14(+0.65%) | |
Feb 06, 2018 | 20.54 | 20.96 | 20.35 | 20.96 | 11,637 | +0.06(+0.29%) |
Feb 05, 2018 | 21.30 | 21.30 | 20.90 | 20.90 | 8,369 | -0.65(-3.01%) |
Feb 02, 2018 | 21.54 | 21.57 | 21.46 | 21.55 | 8,259 | -0.04(-0.19%) |
Feb 01, 2018 | 21.51 | 21.61 | 21.51 | 21.59 | 7,610 | +0.04(+0.19%) |
Jan 31, 2018 | 21.57 | 21.59 | 21.55 | 21.55 | 5,022 | -0.05(-0.23%) |
Jan 30, 2018 | 21.52 | 21.62 | 21.74 | 21.60 | 3,330 | -0.14(-0.64%) |
Jan 29, 2018 | 22.01 | 23.00 | 21.71 | 21.74 | 11,629 | -0.05(-0.23%) |
Jan 26, 2018 | 21.77 | 21.81 | 21.77 | 21.79 | 2,683 | -0.03(-0.14%) |
Jan 25, 2018 | 21.71 | 21.82 | 21.67 | 21.82 | 1,795 | +0.10(+0.46%) |
Jan 24, 2018 | 21.74 | 21.78 | 21.71 | 21.72 | 3,564 | +0.01(+0.07%) |
Jan 23, 2018 | 21.61 | 21.74 | 21.60 | 21.71 | 7,710 | +0.04(+0.20%) |
Jan 22, 2018 | 21.85 | 21.85 | 21.61 | 21.66 | 5,023 | -0.04(-0.18%) |
Jan 19, 2018 | 21.68 | 21.71 | 21.67 | 21.70 | 4,452 | +0.03(+0.14%) |
Jan 18, 2018 | 21.65 | 21.70 | 21.65 | 21.67 | 2,619 | -0.03(-0.14%) |
Jan 17, 2018 | 21.74 | 21.78 | 21.70 | 21.70 | 8,616 | -0.05(-0.21%) |
Jan 16, 2018 | 21.73 | 21.85 | 21.72 | 21.75 | 16,270 | +0.08(+0.36%) |
Jan 12, 2018 | 21.67 | 21.67 | 21.67 | 0 | +0.03(+0.15%) | |
Jan 11, 2018 | 21.63 | 21.64 | 21.61 | 21.63 | 3,314 | +0.11(+0.51%) |
Jan 10, 2018 | 21.59 | 21.59 | 21.49 | 21.52 | 5,106 | -0.09(-0.39%) |
Jan 09, 2018 | 21.56 | 21.63 | 21.56 | 21.61 | 4,443 | +0.03(+0.15%) |
Jan 08, 2018 | 21.54 | 21.60 | 21.54 | 21.58 | 3,394 | +0.03(+0.13%) |
Jan 05, 2018 | 21.54 | 21.55 | 21.52 | 21.55 | 1,977 | +0.09(+0.40%) |
Jan 04, 2018 | 21.42 | 21.46 | 21.42 | 21.46 | 4,708 | +0.04(+0.19%) |
Jan 03, 2018 | 21.26 | 21.46 | 21.16 | 21.42 | 6,382 | +0.04(+0.21%) |
Jan 02, 2018 | 21.38 | 21.29 | 21.38 | 8,684 | -0.02(-0.10%) | |
Dec 29, 2017 | 21.40 | 21.40 | 21.40 | 0 | +0.10(+0.48%) | |
Dec 28, 2017 | 21.28 | 21.30 | 21.27 | 21.30 | 2,970 | +0.01(+0.05%) |
Dec 27, 2017 | 21.29 | 21.32 | 21.27 | 21.29 | 18,582 | -0.02(-0.09%) |
Dec 26, 2017 | 21.50 | 21.50 | 21.26 | 21.31 | 2,762 | -0.01(-0.06%) |
Dec 22, 2017 | 21.32 | 21.32 | 21.28 | 21.32 | 639 | +0.07(+0.34%) |
Dec 21, 2017 | 21.41 | 21.41 | 21.21 | 21.25 | 2,888 | -0.04(-0.17%) |
Dec 20, 2017 | 21.21 | 21.29 | 21.21 | 21.29 | 2,130 | -0.06(-0.30%) |
Dec 19, 2017 | 21.37 | 21.41 | 21.34 | 21.35 | 19,435 | -0.00(-0.02%) |
Dec 18, 2017 | 21.39 | 21.40 | 21.35 | 21.36 | 6,116 | +0.02(+0.07%) |
Dec 15, 2017 | 21.36 | 21.36 | 21.34 | 21.34 | 634 | +0.09(+0.42%) |
Dec 14, 2017 | 21.30 | 21.30 | 21.24 | 21.25 | 3,912 | -0.07(-0.32%) |
Dec 13, 2017 | 21.32 | 21.32 | 21.32 | 21.32 | 933 | +0.06(+0.28%) |
Dec 12, 2017 | 21.27 | 21.35 | 21.26 | 21.26 | 3,821 | -0.03(-0.14%) |
Dec 11, 2017 | 21.37 | 21.37 | 21.29 | 21.29 | 1,423 | +0.06(+0.29%) |
Dec 08, 2017 | 21.44 | 21.45 | 21.20 | 21.23 | 5,540 | +0.09(+0.43%) |
Dec 07, 2017 | 21.42 | 21.42 | 21.14 | 21.14 | 8,868 | -0.16(-0.73%) |
Dec 06, 2017 | 21.41 | 21.41 | 21.25 | 21.30 | 5,990 | +0.07(+0.35%) |
Dec 05, 2017 | 21.19 | 21.33 | 21.19 | 21.22 | 9,745 | -0.04(-0.18%) |
Dec 04, 2017 | 21.30 | 21.30 | 21.26 | 21.26 | 2,087 | +0.01(+0.05%) |
Dec 01, 2017 | 21.25 | 21.25 | 21.25 | 21.25 | 3,955 | +0.01(+0.05%) |
Nov 30, 2017 | 21.18 | 21.26 | 21.18 | 21.24 | 2,148 | +0.13(+0.62%) |
Nov 29, 2017 | 21.12 | 21.15 | 21.10 | 21.11 | 1,370 | -0.00(-0.00%) |
Nov 28, 2017 | 21.10 | 21.11 | 21.10 | 21.11 | 820 | +0.03(+0.14%) |
Nov 27, 2017 | 21.27 | 21.27 | 21.08 | 21.08 | 1,140 | -0.05(-0.24%) |
Nov 24, 2017 | 21.10 | 21.13 | 21.10 | 21.13 | 1,658 | -0.02(-0.11%) |
Nov 22, 2017 | 21.19 | 21.19 | 21.08 | 21.15 | 1,552 | +0.10(+0.47%) |
Nov 21, 2017 | 21.05 | 21.05 | 21.02 | 21.05 | 3,947 | +0.05(+0.25%) |
Nov 20, 2017 | 20.98 | 21.05 | 20.98 | 21.00 | 1,332 | -0.12(-0.56%) |
Nov 17, 2017 | 21.10 | 21.16 | 21.07 | 21.12 | 5,571 | +0.11(+0.52%) |
Nov 16, 2017 | 20.94 | 21.07 | 20.94 | 21.01 | 3,535 | +0.13(+0.63%) |
Nov 15, 2017 | 20.79 | 20.88 | 20.69 | 20.88 | 6,040 | -0.01(-0.05%) |
Nov 14, 2017 | 21.00 | 21.00 | 20.84 | 20.89 | 21,940 | -0.13(-0.62%) |
Nov 13, 2017 | 21.10 | 21.12 | 20.97 | 21.02 | 7,344 | -0.11(-0.51%) |
Nov 10, 2017 | 21.07 | 21.17 | 21.07 | 21.13 | 3,751 | -0.01(-0.05%) |
Nov 09, 2017 | 21.23 | 21.23 | 21.13 | 21.14 | 5,571 | -0.16(-0.76%) |
Nov 08, 2017 | 21.35 | 21.35 | 21.30 | 21.30 | 1,424 | -0.07(-0.33%) |
Nov 07, 2017 | 21.40 | 21.41 | 21.36 | 21.37 | 6,073 | -0.00(-0.00%) |
Nov 06, 2017 | 21.35 | 21.38 | 21.35 | 21.37 | 2,808 | +0.00(+0.01%) |
Nov 03, 2017 | 21.45 | 21.45 | 21.36 | 21.37 | 5,316 | -0.07(-0.33%) |
Nov 02, 2017 | 21.52 | 21.52 | 21.37 | 21.44 | 2,610 | -0.02(-0.09%) |
Nov 01, 2017 | 21.47 | 21.48 | 21.40 | 21.46 | 10,113 | +0.05(+0.26%) |
Oct 31, 2017 | 21.51 | 21.51 | 21.39 | 21.41 | 10,920 | +0.04(+0.17%) |
Oct 30, 2017 | 21.45 | 21.45 | 21.32 | 21.37 | 13,827 | +0.02(+0.09%) |
Oct 27, 2017 | 21.41 | 21.41 | 21.34 | 21.35 | 5,977 | +0.02(+0.07%) |
Oct 26, 2017 | 21.41 | 21.41 | 21.34 | 21.34 | 10,893 | -0.04(-0.19%) |
Oct 25, 2017 | 21.50 | 21.50 | 21.36 | 21.38 | 14,078 | -0.18(-0.83%) |
Oct 24, 2017 | 21.58 | 21.60 | 21.55 | 21.55 | 5,330 | +0.03(+0.14%) |
Oct 23, 2017 | 21.55 | 21.60 | 21.51 | 21.52 | 3,923 | +0.01(+0.05%) |
Oct 20, 2017 | 21.55 | 21.55 | 21.44 | 21.51 | 2,033 | -0.12(-0.57%) |
Oct 19, 2017 | 21.60 | 21.65 | 21.60 | 21.64 | 9,286 | +0.02(+0.08%) |
Oct 18, 2017 | 21.78 | 21.78 | 21.62 | 21.62 | 7,738 | +0.03(+0.15%) |
Oct 17, 2017 | 21.61 | 21.64 | 21.58 | 21.59 | 22,168 | -0.02(-0.11%) |
Oct 16, 2017 | 21.75 | 21.75 | 21.60 | 21.61 | 18,786 | +0.01(+0.02%) |
Oct 13, 2017 | 21.77 | 21.77 | 21.60 | 21.60 | 8,203 | +0.04(+0.21%) |
Oct 12, 2017 | 21.62 | 21.62 | 21.56 | 21.56 | 8,120 | -0.07(-0.34%) |
Oct 11, 2017 | 21.53 | 21.65 | 21.53 | 21.63 | 7,666 | +0.02(+0.09%) |
Oct 10, 2017 | 21.62 | 21.64 | 21.59 | 21.61 | 10,175 | +0.05(+0.24%) |
Oct 09, 2017 | 21.52 | 21.58 | 21.50 | 21.56 | 9,103 | +0.07(+0.30%) |
Oct 06, 2017 | 21.50 | 21.50 | 21.50 | 21.50 | 469 | -0.01(-0.04%) |
Oct 05, 2017 | 21.50 | 21.54 | 21.45 | 21.51 | 13,574 | +0.01(+0.03%) |
Oct 04, 2017 | 21.50 | 21.50 | 21.50 | 21.50 | 510 | -0.03(-0.14%) |
Oct 03, 2017 | 21.49 | 21.55 | 21.48 | 21.53 | 6,607 | +0.02(+0.09%) |
Oct 02, 2017 | 21.44 | 21.51 | 21.44 | 21.51 | 1,481 | +0.13(+0.60%) |
Sep 29, 2017 | 21.30 | 21.42 | 21.30 | 21.38 | 25,968 | +0.08(+0.38%) |
Sep 28, 2017 | 21.28 | 21.30 | 21.28 | 21.30 | 15,136 | +0.04(+0.19%) |
Sep 27, 2017 | 21.32 | 21.32 | 21.26 | 21.26 | 33,479 | -0.06(-0.27%) |
Sep 26, 2017 | 21.32 | 21.37 | 21.32 | 21.32 | 5,011 | +0.03(+0.15%) |
Sep 25, 2017 | 21.26 | 21.29 | 21.26 | 21.29 | 1,004 | -0.05(-0.25%) |
Sep 22, 2017 | 21.16 | 21.34 | 21.16 | 21.34 | 2,423 | +0.09(+0.42%) |
Sep 21, 2017 | 21.16 | 21.28 | 21.16 | 21.25 | 2,550 | +0.04(+0.20%) |
Sep 20, 2017 | 21.29 | 21.29 | 21.20 | 21.21 | 10,772 | -0.13(-0.61%) |
Sep 19, 2017 | 21.26 | 21.34 | 21.26 | 21.34 | 5,828 | +0.13(+0.61%) |
Sep 18, 2017 | 21.23 | 21.24 | 21.19 | 21.21 | 5,380 | -0.01(-0.05%) |
Sep 15, 2017 | 21.21 | 21.22 | 21.18 | 21.22 | 3,257 | +0.01(+0.07%) |
Sep 14, 2017 | 21.20 | 21.21 | 21.20 | 21.21 | 426 | +0.09(+0.41%) |
Sep 13, 2017 | 21.13 | 21.17 | 21.12 | 21.12 | 4,843 | +0.02(+0.08%) |
Sep 12, 2017 | 21.10 | 21.14 | 21.10 | 21.10 | 9,297 | +0.04(+0.19%) |
Sep 11, 2017 | 21.14 | 21.14 | 21.01 | 21.06 | 16,846 | +0.12(+0.57%) |
Sep 08, 2017 | 20.95 | 20.96 | 20.93 | 20.94 | 2,035 | -0.09(-0.43%) |
Sep 07, 2017 | 21.00 | 21.03 | 20.95 | 21.03 | 5,276 | +0.03(+0.14%) |
Sep 06, 2017 | 20.91 | 21.01 | 20.88 | 21.00 | 3,895 | +0.06(+0.27%) |
Sep 05, 2017 | 21.00 | 21.00 | 20.94 | 20.94 | 2,337 | -0.11(-0.51%) |
Sep 01, 2017 | 21.09 | 21.09 | 21.02 | 21.05 | 9,629 | +0.12(+0.57%) |
Aug 31, 2017 | 20.94 | 20.96 | 20.93 | 20.93 | 3,838 | +0.04(+0.19%) |
Aug 30, 2017 | 20.81 | 20.91 | 20.81 | 20.89 | 3,693 | +0.05(+0.24%) |
Aug 29, 2017 | 20.89 | 20.89 | 20.84 | 20.84 | 1,458 | -0.03(-0.13%) |
Aug 28, 2017 | 20.83 | 20.91 | 20.82 | 20.87 | 1,980 | -0.00(-0.01%) |
Aug 25, 2017 | 20.86 | 20.87 | 20.86 | 20.87 | 9,190 | +0.03(+0.14%) |
Aug 24, 2017 | 20.84 | 20.84 | 20.79 | 20.84 | 3,746 | +0.01(+0.05%) |
Aug 23, 2017 | 20.68 | 20.84 | 20.68 | 20.83 | 4,903 | +0.08(+0.39%) |
Aug 22, 2017 | 20.65 | 20.75 | 20.65 | 20.75 | 11,698 | +0.09(+0.46%) |
Aug 21, 2017 | 20.70 | 20.70 | 20.64 | 20.66 | 3,602 | -0.15(-0.71%) |
Aug 18, 2017 | 20.80 | 20.82 | 20.70 | 20.80 | 11,230 | -0.01(-0.04%) |
Aug 17, 2017 | 20.90 | 20.90 | 20.80 | 20.81 | 6,173 | -0.14(-0.67%) |
Aug 16, 2017 | 20.86 | 20.97 | 20.86 | 20.95 | 751 | +0.09(+0.43%) |
Aug 15, 2017 | 20.85 | 20.90 | 20.85 | 20.86 | 8,492 | +0.00(+0.00%) |
Aug 14, 2017 | 20.85 | 20.90 | 20.83 | 20.86 | 20,125 | +0.11(+0.53%) |
Aug 11, 2017 | 20.65 | 20.75 | 20.55 | 20.75 | 14,008 | +0.10(+0.48%) |
Aug 10, 2017 | 21.05 | 21.05 | 20.65 | 20.65 | 38,209 | -0.44(-2.09%) |
Aug 09, 2017 | 21.15 | 21.17 | 21.09 | 21.09 | 3,722 | -0.11(-0.51%) |
Aug 08, 2017 | 21.30 | 21.30 | 21.20 | 21.20 | 6,504 | -0.06(-0.28%) |
Aug 07, 2017 | 21.61 | 21.61 | 21.24 | 21.26 | 4,393 | -0.04(-0.20%) |
Aug 04, 2017 | 21.28 | 21.30 | 21.28 | 21.30 | 1,494 | +0.04(+0.18%) |
Aug 03, 2017 | 21.26 | 21.28 | 21.23 | 21.27 | 3,541 | -0.02(-0.07%) |
Aug 02, 2017 | 21.15 | 21.28 | 21.15 | 21.28 | 11,721 | +0.06(+0.28%) |