Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.23 | 19.27 | 19.17 | 19.17 | 46,384 | -0.07(-0.36%) |
Sep 27, 2018 | 19.15 | 19.24 | 19.15 | 19.24 | 8,720 | +0.11(+0.57%) |
Sep 26, 2018 | 19.15 | 19.19 | 19.11 | 19.13 | 41,334 | +0.01(+0.05%) |
Sep 25, 2018 | 19.17 | 19.19 | 19.10 | 19.12 | 65,452 | -0.02(-0.10%) |
Sep 24, 2018 | 19.19 | 19.21 | 19.14 | 19.14 | 24,548 | -0.05(-0.26%) |
Sep 21, 2018 | 19.18 | 19.20 | 19.16 | 19.19 | 4,951 | +0.04(+0.21%) |
Sep 20, 2018 | 19.15 | 19.20 | 19.14 | 19.15 | 57,924 | -0.02(-0.10%) |
Sep 19, 2018 | 19.21 | 19.21 | 19.15 | 19.17 | 91,793 | -0.07(-0.36%) |
Sep 18, 2018 | 19.26 | 19.28 | 19.18 | 19.24 | 139,445 | -0.04(-0.21%) |
Sep 17, 2018 | 19.27 | 19.28 | 19.25 | 19.28 | 10,030 | +0.01(+0.05%) |
Sep 14, 2018 | 19.28 | 19.29 | 19.25 | 19.27 | 13,440 | -0.02(-0.12%) |
Sep 13, 2018 | 19.29 | 19.34 | 19.27 | 19.29 | 4,606 | +0.03(+0.17%) |
Sep 12, 2018 | 19.28 | 19.34 | 19.25 | 19.26 | 31,104 | -0.07(-0.36%) |
Sep 11, 2018 | 19.34 | 19.34 | 19.30 | 19.33 | 9,054 | -0.02(-0.10%) |
Sep 10, 2018 | 19.36 | 19.36 | 19.30 | 19.35 | 46,012 | +0.01(+0.05%) |
Sep 07, 2018 | 19.39 | 19.39 | 19.34 | 19.34 | 14,956 | -0.09(-0.46%) |
Sep 06, 2018 | 19.47 | 19.47 | 19.39 | 19.42 | 16,741 | -0.01(-0.05%) |
Sep 05, 2018 | 19.44 | 19.45 | 19.42 | 19.43 | 26,056 | +0.02(+0.10%) |
Sep 04, 2018 | 19.46 | 19.47 | 19.40 | 19.41 | 226,363 | -0.02(-0.10%) |
Aug 31, 2018 | 19.43 | 19.43 | 19.43 | 0 | -0.01(-0.05%) | |
Aug 30, 2018 | 19.48 | 19.50 | 19.40 | 19.44 | 56,240 | -0.07(-0.35%) |
Aug 29, 2018 | 19.52 | 19.52 | 19.46 | 19.51 | 7,681 | +0.02(+0.13%) |
Aug 28, 2018 | 19.50 | 19.50 | 19.43 | 19.49 | 23,851 | +0.00(+0.02%) |
Aug 27, 2018 | 19.50 | 19.53 | 19.48 | 19.48 | 38,553 | -0.01(-0.05%) |
Aug 24, 2018 | 19.50 | 19.53 | 19.47 | 19.49 | 20,770 | -0.03(-0.15%) |
Aug 23, 2018 | 19.50 | 19.53 | 19.47 | 19.52 | 4,860 | +0.01(+0.04%) |
Aug 22, 2018 | 19.54 | 19.54 | 19.47 | 19.51 | 10,308 | +0.03(+0.15%) |
Aug 21, 2018 | 19.48 | 19.51 | 19.46 | 19.48 | 6,222 | -0.01(-0.05%) |
Aug 20, 2018 | 19.50 | 19.50 | 19.47 | 19.49 | 18,158 | +0.02(+0.10%) |
Aug 17, 2018 | 19.45 | 19.52 | 19.44 | 19.47 | 44,680 | +0.02(+0.10%) |
Aug 16, 2018 | 19.46 | 19.51 | 19.42 | 19.45 | 46,808 | +0.01(+0.05%) |
Aug 15, 2018 | 19.42 | 19.49 | 19.42 | 19.44 | 25,292 | +0.04(+0.20%) |
Aug 14, 2018 | 19.43 | 19.48 | 19.39 | 19.40 | 21,153 | -0.01(-0.05%) |
Aug 13, 2018 | 19.44 | 19.44 | 19.41 | 19.41 | 99,319 | +0.00(+0.00%) |
Aug 10, 2018 | 19.43 | 19.46 | 19.39 | 19.41 | 39,716 | -0.01(-0.05%) |
Aug 09, 2018 | 19.44 | 19.45 | 19.37 | 19.42 | 45,009 | +0.04(+0.20%) |
Aug 08, 2018 | 19.45 | 19.46 | 19.38 | 19.38 | 34,107 | -0.04(-0.20%) |
Aug 07, 2018 | 19.45 | 19.45 | 19.41 | 19.42 | 25,659 | -0.02(-0.10%) |
Aug 06, 2018 | 19.43 | 19.49 | 19.43 | 19.44 | 9,875 | -0.01(-0.05%) |
Aug 03, 2018 | 19.50 | 19.50 | 19.45 | 19.45 | 6,990 | -0.01(-0.05%) |
Aug 02, 2018 | 19.42 | 19.46 | 19.42 | 19.46 | 15,030 | +0.05(+0.25%) |
Aug 01, 2018 | 19.41 | 19.44 | 19.38 | 19.41 | 50,122 | -0.05(-0.25%) |
Jul 31, 2018 | 19.50 | 19.51 | 19.45 | 19.46 | 23,142 | +0.00(+0.00%) |
Jul 30, 2018 | 19.48 | 19.48 | 19.42 | 19.46 | 26,125 | +0.06(+0.30%) |
Jul 27, 2018 | 19.53 | 19.53 | 19.40 | 19.40 | 35,145 | -0.02(-0.10%) |
Jul 26, 2018 | 19.51 | 19.54 | 19.41 | 19.42 | 31,509 | -0.10(-0.50%) |
Jul 25, 2018 | 19.50 | 19.52 | 19.44 | 19.52 | 247,164 | +0.00(+0.00%) |
Jul 24, 2018 | 19.52 | 19.53 | 19.50 | 19.52 | 20,999 | -0.01(-0.05%) |
Jul 23, 2018 | 19.55 | 19.60 | 19.50 | 19.53 | 18,710 | +0.03(+0.15%) |
Jul 20, 2018 | 19.59 | 19.60 | 19.49 | 19.50 | 32,711 | -0.10(-0.50%) |
Jul 19, 2018 | 19.61 | 19.63 | 19.56 | 19.60 | 10,723 | +0.02(+0.12%) |
Jul 18, 2018 | 19.59 | 19.59 | 19.54 | 19.58 | 14,736 | -0.01(-0.07%) |
Jul 17, 2018 | 19.58 | 19.59 | 19.52 | 19.59 | 22,516 | +0.04(+0.20%) |
Jul 16, 2018 | 19.59 | 19.59 | 19.52 | 19.55 | 13,902 | -0.04(-0.20%) |
Jul 13, 2018 | 19.61 | 19.61 | 19.56 | 19.59 | 31,485 | +0.02(+0.10%) |
Jul 12, 2018 | 19.54 | 19.59 | 19.54 | 19.57 | 12,721 | -0.05(-0.25%) |
Jul 11, 2018 | 19.59 | 19.62 | 19.55 | 19.62 | 59,921 | +0.05(+0.25%) |
Jul 10, 2018 | 19.55 | 19.60 | 19.55 | 19.57 | 48,638 | +0.02(+0.10%) |
Jul 09, 2018 | 19.57 | 19.57 | 19.51 | 19.55 | 31,403 | -0.02(-0.10%) |
Jul 06, 2018 | 19.55 | 19.57 | 19.52 | 19.57 | 12,037 | +0.08(+0.40%) |
Jul 05, 2018 | 19.53 | 19.55 | 19.47 | 19.49 | 42,498 | -0.05(-0.25%) |
Jul 03, 2018 | 19.54 | 19.54 | 19.54 | 0 | +0.01(+0.05%) | |
Jul 02, 2018 | 19.50 | 19.57 | 19.49 | 19.53 | 129,370 | +0.04(+0.20%) |
Jun 29, 2018 | 19.49 | 19.43 | 19.49 | 21,076 | +0.03(+0.15%) | |
Jun 28, 2018 | 19.43 | 19.48 | 19.41 | 19.46 | 9,881 | -0.00(-0.01%) |
Jun 27, 2018 | 19.48 | 19.49 | 19.44 | 19.46 | 76,509 | +0.01(+0.06%) |
Jun 26, 2018 | 19.41 | 19.45 | 19.41 | 19.45 | 6,710 | +0.01(+0.05%) |
Jun 25, 2018 | 19.47 | 19.47 | 19.41 | 19.44 | 9,615 | +0.00(+0.00%) |
Jun 22, 2018 | 19.41 | 19.47 | 19.41 | 19.44 | 87,109 | -0.01(-0.05%) |
Jun 21, 2018 | 19.41 | 19.47 | 19.41 | 19.45 | 14,749 | +0.03(+0.18%) |
Jun 20, 2018 | 19.41 | 19.45 | 19.41 | 19.42 | 42,231 | +0.01(+0.08%) |
Jun 19, 2018 | 19.47 | 19.47 | 19.41 | 19.41 | 47,685 | +0.03(+0.15%) |
Jun 18, 2018 | 19.40 | 19.43 | 19.37 | 19.38 | 25,391 | -0.03(-0.15%) |
Jun 15, 2018 | 19.42 | 19.36 | 19.41 | 16,979 | +0.05(+0.25%) | |
Jun 14, 2018 | 19.39 | 19.41 | 19.34 | 19.36 | 55,096 | +0.01(+0.05%) |
Jun 13, 2018 | 19.37 | 19.41 | 19.34 | 19.35 | 30,354 | -0.04(-0.20%) |
Jun 12, 2018 | 19.38 | 19.40 | 19.38 | 19.39 | 24,790 | -0.02(-0.10%) |
Jun 11, 2018 | 19.38 | 19.41 | 19.38 | 19.41 | 30,902 | -0.04(-0.20%) |
Jun 08, 2018 | 19.41 | 19.45 | 19.41 | 19.44 | 41,629 | +0.03(+0.15%) |
Jun 07, 2018 | 19.42 | 19.47 | 19.41 | 19.41 | 136,475 | -0.02(-0.10%) |
Jun 06, 2018 | 19.41 | 19.43 | 11,213 | -0.05(-0.25%) | ||
Jun 05, 2018 | 19.48 | 19.49 | 19.45 | 19.48 | 178,419 | +0.03(+0.15%) |
Jun 04, 2018 | 19.44 | 19.47 | 19.42 | 19.45 | 33,771 | -0.00(-0.02%) |
Jun 01, 2018 | 19.43 | 19.48 | 19.40 | 19.46 | 27,109 | -0.04(-0.20%) |
May 31, 2018 | 19.47 | 19.51 | 19.46 | 19.50 | 14,352 | +0.03(+0.17%) |
May 30, 2018 | 19.45 | 19.46 | 19.41 | 19.46 | 53,641 | -0.06(-0.30%) |
May 29, 2018 | 19.45 | 19.53 | 19.45 | 19.52 | 17,977 | +0.16(+0.81%) |
May 25, 2018 | 19.37 | 19.37 | 19.37 | 0 | +0.01(+0.05%) | |
May 24, 2018 | 19.34 | 19.38 | 19.34 | 19.36 | 13,392 | +0.10(+0.51%) |
May 23, 2018 | 19.29 | 19.33 | 19.24 | 19.26 | 73,635 | +0.02(+0.10%) |
May 22, 2018 | 19.25 | 19.26 | 19.22 | 19.24 | 23,788 | -0.00(-0.01%) |
May 21, 2018 | 19.27 | 19.27 | 19.22 | 19.24 | 22,917 | -0.04(-0.19%) |
May 18, 2018 | 19.27 | 19.29 | 19.26 | 19.28 | 8,320 | +0.06(+0.31%) |
May 17, 2018 | 19.25 | 19.29 | 19.22 | 19.22 | 34,733 | -0.08(-0.41%) |
May 16, 2018 | 19.32 | 19.32 | 19.26 | 19.30 | 44,831 | -0.02(-0.10%) |
May 15, 2018 | 19.30 | 19.34 | 19.25 | 19.32 | 295,236 | -0.06(-0.30%) |
May 14, 2018 | 19.37 | 19.41 | 19.36 | 19.38 | 157,444 | -0.01(-0.05%) |
May 11, 2018 | 19.31 | 19.41 | 19.29 | 19.39 | 144,952 | +0.07(+0.36%) |
May 10, 2018 | 19.28 | 19.33 | 19.27 | 19.32 | 30,196 | +0.08(+0.41%) |
May 09, 2018 | 19.27 | 19.27 | 19.24 | 19.24 | 24,581 | -0.03(-0.15%) |
May 08, 2018 | 19.30 | 19.31 | 19.25 | 19.27 | 32,562 | -0.04(-0.20%) |
May 07, 2018 | 19.34 | 19.34 | 19.27 | 19.31 | 8,087 | +0.01(+0.05%) |
May 04, 2018 | 19.28 | 19.32 | 19.26 | 19.30 | 139,649 | +0.06(+0.30%) |
May 03, 2018 | 19.24 | 19.28 | 19.23 | 19.24 | 32,104 | +0.06(+0.31%) |
May 02, 2018 | 19.15 | 19.19 | 19.14 | 19.18 | 42,613 | +0.04(+0.20%) |
May 01, 2018 | 19.17 | 19.17 | 19.09 | 19.14 | 231,602 | +0.05(+0.25%) |
Apr 30, 2018 | 19.14 | 19.15 | 19.07 | 19.09 | 40,668 | +0.02(+0.10%) |
Apr 27, 2018 | 19.11 | 19.12 | 19.07 | 19.07 | 58,708 | -0.02(-0.10%) |
Apr 26, 2018 | 19.08 | 19.12 | 19.05 | 19.09 | 26,429 | +0.07(+0.36%) |
Apr 25, 2018 | 19.12 | 19.15 | 19.02 | 19.02 | 97,493 | -0.14(-0.71%) |
Apr 24, 2018 | 19.20 | 19.28 | 19.16 | 19.16 | 9,598 | -0.09(-0.46%) |
Apr 23, 2018 | 19.26 | 19.27 | 19.21 | 19.25 | 40,825 | +0.00(+0.03%) |
Apr 20, 2018 | 19.28 | 19.28 | 19.23 | 19.24 | 8,940 | -0.03(-0.18%) |
Apr 19, 2018 | 19.30 | 19.30 | 19.20 | 19.28 | 59,648 | +0.02(+0.10%) |
Apr 18, 2018 | 19.33 | 19.33 | 19.26 | 19.26 | 21,352 | -0.05(-0.25%) |
Apr 17, 2018 | 19.32 | 19.34 | 19.28 | 19.31 | 27,162 | -0.03(-0.15%) |
Apr 16, 2018 | 19.33 | 19.35 | 19.30 | 19.34 | 35,476 | +0.02(+0.10%) |
Apr 13, 2018 | 19.32 | 19.35 | 19.29 | 19.32 | 70,657 | -0.00(-0.03%) |
Apr 12, 2018 | 19.34 | 19.34 | 19.32 | 19.32 | 8,107 | -0.01(-0.08%) |
Apr 11, 2018 | 19.30 | 19.39 | 19.28 | 19.34 | 111,322 | +0.04(+0.22%) |
Apr 10, 2018 | 19.32 | 19.34 | 19.24 | 19.29 | 4,945 | -0.02(-0.12%) |
Apr 09, 2018 | 19.33 | 19.33 | 19.27 | 19.32 | 20,521 | +0.01(+0.05%) |
Apr 06, 2018 | 19.34 | 19.34 | 19.26 | 19.31 | 13,252 | +0.09(+0.46%) |
Apr 05, 2018 | 19.29 | 19.32 | 19.22 | 19.22 | 27,163 | -0.09(-0.46%) |
Apr 04, 2018 | 19.32 | 19.35 | 19.32 | 19.31 | 24,783 | -0.01(-0.05%) |
Apr 03, 2018 | 19.32 | 19.33 | 19.24 | 19.32 | 173,416 | +0.04(+0.20%) |
Apr 02, 2018 | 19.27 | 19.33 | 19.26 | 19.28 | 226,765 | -0.09(-0.49%) |
Mar 29, 2018 | 19.37 | 19.37 | 19.37 | 0 | +0.11(+0.56%) | |
Mar 28, 2018 | 19.30 | 19.35 | 19.19 | 19.27 | 42,971 | +0.03(+0.15%) |
Mar 27, 2018 | 19.17 | 19.24 | 19.13 | 19.24 | 470,493 | +0.14(+0.71%) |
Mar 26, 2018 | 19.17 | 19.19 | 19.10 | 19.10 | 20,017 | +0.00(+0.00%) |
Mar 23, 2018 | 19.12 | 19.20 | 19.09 | 19.10 | 21,261 | -0.01(-0.05%) |
Mar 22, 2018 | 19.19 | 19.22 | 19.11 | 19.11 | 12,051 | +0.07(+0.36%) |
Mar 21, 2018 | 19.08 | 19.11 | 19.03 | 19.04 | 6,732 | -0.03(-0.14%) |
Mar 20, 2018 | 19.03 | 19.09 | 19.02 | 19.07 | 18,430 | +0.04(+0.19%) |
Mar 19, 2018 | 19.12 | 19.12 | 19.03 | 19.03 | 24,386 | -0.09(-0.46%) |
Mar 16, 2018 | 19.11 | 19.15 | 19.03 | 19.12 | 21,467 | +0.10(+0.51%) |
Mar 15, 2018 | 19.07 | 19.14 | 19.00 | 19.02 | 86,931 | +0.08(+0.41%) |
Mar 14, 2018 | 19.06 | 19.13 | 18.92 | 18.95 | 93,941 | -0.08(-0.41%) |
Mar 13, 2018 | 19.13 | 19.13 | 19.01 | 19.02 | 12,563 | -0.09(-0.46%) |
Mar 12, 2018 | 19.06 | 19.13 | 19.05 | 19.11 | 19,810 | +0.00(+0.02%) |
Mar 09, 2018 | 19.12 | 19.12 | 19.06 | 19.11 | 28,790 | +0.02(+0.08%) |
Mar 08, 2018 | 19.13 | 19.13 | 19.06 | 19.09 | 22,245 | +0.00(+0.00%) |
Mar 07, 2018 | 19.04 | 19.09 | 29,652 | +0.01(+0.06%) | ||
Mar 06, 2018 | 19.11 | 19.11 | 19.04 | 19.08 | 15,985 | +0.07(+0.35%) |
Mar 05, 2018 | 19.13 | 19.13 | 19.01 | 19.01 | 15,823 | -0.05(-0.26%) |
Mar 02, 2018 | 19.11 | 19.16 | 19.04 | 19.06 | 21,021 | -0.02(-0.10%) |
Mar 01, 2018 | 19.06 | 19.14 | 19.04 | 19.08 | 12,745 | +0.06(+0.34%) |
Feb 28, 2018 | 19.10 | 19.12 | 18.96 | 19.02 | 22,297 | +0.00(+0.00%) |
Feb 27, 2018 | 19.14 | 19.14 | 19.01 | 19.02 | 12,941 | -0.01(-0.05%) |
Feb 26, 2018 | 19.10 | 19.15 | 19.02 | 19.03 | 29,178 | -0.12(-0.61%) |
Feb 23, 2018 | 19.17 | 19.17 | 19.05 | 19.14 | 27,176 | +0.10(+0.51%) |
Feb 22, 2018 | 19.06 | 19.12 | 19.05 | 19.05 | 9,848 | -0.03(-0.15%) |
Feb 21, 2018 | 19.06 | 19.11 | 19.05 | 19.07 | 32,731 | +0.02(+0.11%) |
Feb 20, 2018 | 19.14 | 19.14 | 19.03 | 19.05 | 18,561 | -0.05(-0.27%) |
Feb 16, 2018 | 19.11 | 19.11 | 19.11 | 0 | +0.08(+0.42%) | |
Feb 15, 2018 | 19.05 | 19.13 | 19.03 | 19.03 | 28,760 | -0.09(-0.48%) |
Feb 14, 2018 | 19.15 | 19.15 | 19.04 | 19.12 | 29,679 | -0.06(-0.33%) |
Feb 13, 2018 | 19.18 | 19.18 | 19.10 | 19.18 | 24,077 | +0.01(+0.05%) |
Feb 12, 2018 | 19.15 | 19.17 | 19.07 | 19.17 | 89,193 | +0.00(+0.00%) |
Feb 09, 2018 | 19.17 | 19.22 | 19.10 | 19.17 | 26,416 | +0.13(+0.66%) |
Feb 08, 2018 | 19.22 | 19.23 | 19.05 | 19.05 | 88,502 | -0.17(-0.86%) |
Feb 07, 2018 | 19.25 | 19.36 | 19.21 | 19.21 | 19,444 | -0.03(-0.15%) |
Feb 06, 2018 | 19.18 | 19.34 | 19.11 | 19.24 | 112,403 | +0.14(+0.71%) |
Feb 05, 2018 | 19.14 | 19.14 | 19.07 | 19.10 | 31,491 | +0.05(+0.26%) |
Feb 02, 2018 | 19.09 | 19.12 | 19.07 | 19.06 | 37,303 | -0.10(-0.51%) |
Feb 01, 2018 | 19.20 | 19.20 | 19.13 | 19.15 | 427,929 | -0.08(-0.41%) |
Jan 31, 2018 | 19.25 | 19.25 | 19.19 | 19.23 | 150,069 | +0.01(+0.08%) |
Jan 30, 2018 | 19.25 | 19.25 | 19.18 | 19.22 | 18,839 | +0.06(+0.30%) |
Jan 29, 2018 | 19.32 | 19.32 | 19.16 | 19.16 | 423,628 | -0.17(-0.90%) |
Jan 26, 2018 | 19.33 | 19.39 | 19.31 | 19.33 | 25,527 | -0.06(-0.31%) |
Jan 25, 2018 | 19.42 | 19.43 | 19.41 | 19.39 | 45,833 | +0.01(+0.06%) |
Jan 24, 2018 | 19.43 | 19.45 | 19.37 | 19.38 | 24,586 | -0.03(-0.15%) |
Jan 23, 2018 | 19.49 | 19.49 | 19.39 | 19.41 | 80,709 | +0.03(+0.15%) |
Jan 22, 2018 | 19.47 | 19.49 | 19.37 | 19.38 | 56,405 | -0.06(-0.30%) |
Jan 19, 2018 | 19.47 | 19.49 | 19.39 | 19.44 | 63,391 | -0.02(-0.10%) |
Jan 18, 2018 | 19.45 | 19.50 | 19.40 | 19.46 | 19,197 | +0.00(+0.01%) |
Jan 17, 2018 | 19.49 | 19.50 | 19.40 | 19.46 | 35,838 | +0.02(+0.09%) |
Jan 16, 2018 | 19.50 | 19.51 | 19.41 | 19.44 | 48,595 | +0.05(+0.25%) |
Jan 12, 2018 | 19.39 | 19.39 | 19.39 | 0 | -0.11(-0.54%) | |
Jan 11, 2018 | 19.49 | 19.52 | 19.43 | 19.50 | 40,169 | +0.04(+0.20%) |
Jan 10, 2018 | 19.54 | 19.55 | 19.43 | 19.46 | 25,545 | -0.15(-0.74%) |
Jan 09, 2018 | 19.65 | 19.65 | 19.57 | 19.61 | 23,767 | -0.01(-0.05%) |
Jan 08, 2018 | 19.68 | 19.68 | 19.61 | 19.62 | 88,042 | -0.01(-0.07%) |
Jan 05, 2018 | 19.70 | 19.70 | 19.60 | 19.63 | 40,791 | -0.07(-0.37%) |
Jan 04, 2018 | 19.67 | 19.71 | 19.63 | 19.70 | 19,801 | +0.01(+0.05%) |
Jan 03, 2018 | 19.63 | 19.69 | 19.61 | 19.69 | 71,601 | +0.00(+0.00%) |
Jan 02, 2018 | 19.63 | 19.69 | 19.60 | 19.69 | 129,223 | -0.02(-0.10%) |
Dec 29, 2017 | 19.71 | 19.71 | 19.71 | 0 | +0.02(+0.10%) | |
Dec 28, 2017 | 19.66 | 19.69 | 19.61 | 19.69 | 50,472 | +0.02(+0.10%) |
Dec 27, 2017 | 19.63 | 19.69 | 19.57 | 19.67 | 12,596 | +0.10(+0.50%) |
Dec 26, 2017 | 19.58 | 19.62 | 19.57 | 19.58 | 108,934 | +0.08(+0.40%) |
Dec 22, 2017 | 19.49 | 19.51 | 19.44 | 19.50 | 14,975 | +0.09(+0.45%) |
Dec 21, 2017 | 19.44 | 19.46 | 19.38 | 19.41 | 33,704 | +0.02(+0.13%) |
Dec 20, 2017 | 19.42 | 19.45 | 19.37 | 19.39 | 35,054 | -0.12(-0.62%) |
Dec 19, 2017 | 19.52 | 19.52 | 19.44 | 19.51 | 22,061 | -0.04(-0.20%) |
Dec 18, 2017 | 19.60 | 19.60 | 19.55 | 19.55 | 17,665 | -0.05(-0.25%) |
Dec 15, 2017 | 19.67 | 19.67 | 19.53 | 19.60 | 89,980 | -0.04(-0.22%) |
Dec 14, 2017 | 19.64 | 19.66 | 19.62 | 19.64 | 20,500 | +0.06(+0.32%) |
Dec 13, 2017 | 19.52 | 19.62 | 19.52 | 19.58 | 24,506 | +0.06(+0.30%) |
Dec 12, 2017 | 19.52 | 19.57 | 19.44 | 19.52 | 165,413 | -0.06(-0.30%) |
Dec 11, 2017 | 19.60 | 19.61 | 19.52 | 19.58 | 12,846 | +0.04(+0.20%) |
Dec 08, 2017 | 19.65 | 19.67 | 19.53 | 19.54 | 15,788 | -0.17(-0.88%) |
Dec 07, 2017 | 19.72 | 19.73 | 19.70 | 19.71 | 13,339 | -0.03(-0.13%) |
Dec 06, 2017 | 19.70 | 19.76 | 19.63 | 19.74 | 14,116 | +0.12(+0.63%) |
Dec 05, 2017 | 19.50 | 19.61 | 19.46 | 19.61 | 79,231 | +0.10(+0.50%) |
Dec 04, 2017 | 19.46 | 19.52 | 19.41 | 19.52 | 127,942 | +0.07(+0.35%) |
Dec 01, 2017 | 19.42 | 19.46 | 19.39 | 19.45 | 169,393 | +0.13(+0.69%) |
Nov 30, 2017 | 19.27 | 19.37 | 19.27 | 19.32 | 35,216 | +0.00(+0.00%) |
Nov 29, 2017 | 19.31 | 19.33 | 19.28 | 19.32 | 33,622 | +0.03(+0.15%) |
Nov 28, 2017 | 19.35 | 19.37 | 19.29 | 19.29 | 22,000 | -0.06(-0.30%) |
Nov 27, 2017 | 19.41 | 19.42 | 19.35 | 19.35 | 6,353 | -0.04(-0.20%) |
Nov 24, 2017 | 19.40 | 19.40 | 19.38 | 19.38 | 9,744 | -0.08(-0.39%) |
Nov 22, 2017 | 19.43 | 19.47 | 19.39 | 19.46 | 6,321 | +0.03(+0.14%) |
Nov 21, 2017 | 19.48 | 19.48 | 19.43 | 19.43 | 12,490 | -0.01(-0.06%) |
Nov 20, 2017 | 19.48 | 19.51 | 19.43 | 19.44 | 35,576 | -0.06(-0.29%) |
Nov 17, 2017 | 19.49 | 19.52 | 19.47 | 19.50 | 19,027 | +0.04(+0.20%) |
Nov 16, 2017 | 19.52 | 19.52 | 19.46 | 19.46 | 18,533 | -0.02(-0.12%) |
Nov 15, 2017 | 19.52 | 19.54 | 19.48 | 19.49 | 23,435 | +0.01(+0.07%) |
Nov 14, 2017 | 19.49 | 19.52 | 19.44 | 19.47 | 101,131 | +0.02(+0.10%) |
Nov 13, 2017 | 19.47 | 19.54 | 19.45 | 19.45 | 21,470 | -0.02(-0.11%) |
Nov 10, 2017 | 19.51 | 19.54 | 19.46 | 19.47 | 39,734 | -0.07(-0.34%) |
Nov 09, 2017 | 19.60 | 19.60 | 19.54 | 19.54 | 34,597 | -0.04(-0.19%) |
Nov 08, 2017 | 19.61 | 19.64 | 19.57 | 19.58 | 8,524 | +0.04(+0.19%) |
Nov 07, 2017 | 19.51 | 19.57 | 19.50 | 19.54 | 18,211 | +0.08(+0.40%) |
Nov 06, 2017 | 19.44 | 19.48 | 19.42 | 19.46 | 104,424 | +0.06(+0.30%) |
Nov 03, 2017 | 19.40 | 19.47 | 19.34 | 19.40 | 72,061 | +0.01(+0.05%) |
Nov 02, 2017 | 19.34 | 19.40 | 19.34 | 19.39 | 11,089 | +0.03(+0.15%) |
Nov 01, 2017 | 19.31 | 19.36 | 19.31 | 19.36 | 53,506 | +0.02(+0.09%) |
Oct 31, 2017 | 19.37 | 19.37 | 19.32 | 19.35 | 10,256 | +0.01(+0.05%) |
Oct 30, 2017 | 19.38 | 19.32 | 19.34 | 8,864 | +0.00(+0.00%) | |
Oct 27, 2017 | 19.28 | 19.34 | 19.27 | 19.34 | 28,572 | +0.01(+0.05%) |
Oct 26, 2017 | 19.37 | 19.37 | 19.27 | 19.33 | 60,671 | +0.01(+0.05%) |
Oct 25, 2017 | 19.35 | 19.38 | 19.32 | 19.32 | 49,204 | -0.08(-0.40%) |
Oct 24, 2017 | 19.42 | 19.42 | 19.36 | 19.39 | 25,278 | +0.01(+0.04%) |
Oct 23, 2017 | 19.46 | 19.46 | 19.35 | 19.39 | 44,278 | +0.02(+0.11%) |
Oct 20, 2017 | 19.42 | 19.44 | 19.35 | 19.37 | 125,675 | -0.15(-0.79%) |
Oct 19, 2017 | 19.50 | 19.54 | 19.48 | 19.52 | 18,661 | +0.04(+0.20%) |
Oct 18, 2017 | 19.52 | 19.52 | 19.47 | 19.48 | 29,315 | +0.01(+0.05%) |
Oct 17, 2017 | 19.42 | 19.52 | 19.42 | 19.47 | 27,595 | +0.08(+0.40%) |
Oct 16, 2017 | 19.39 | 19.40 | 19.37 | 19.39 | 12,043 | +0.01(+0.06%) |
Oct 13, 2017 | 19.34 | 19.39 | 19.34 | 19.38 | 11,360 | +0.05(+0.24%) |
Oct 12, 2017 | 19.34 | 19.35 | 19.31 | 19.34 | 17,949 | +0.06(+0.30%) |
Oct 11, 2017 | 19.30 | 19.32 | 19.24 | 19.28 | 75,936 | +0.00(+0.00%) |
Oct 10, 2017 | 19.21 | 19.32 | 19.21 | 19.28 | 187,611 | +0.08(+0.40%) |
Oct 09, 2017 | 19.23 | 19.24 | 19.20 | 19.20 | 17,031 | +0.00(+0.01%) |
Oct 06, 2017 | 19.20 | 19.21 | 19.16 | 19.20 | 7,352 | -0.02(-0.11%) |
Oct 05, 2017 | 19.24 | 19.24 | 19.19 | 19.22 | 22,542 | -0.01(-0.05%) |
Oct 04, 2017 | 19.23 | 19.25 | 19.19 | 19.23 | 24,597 | +0.00(+0.00%) |
Oct 03, 2017 | 19.18 | 19.24 | 19.18 | 19.23 | 8,595 | +0.02(+0.10%) |