Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.97 | 19.99 | 19.97 | 19.99 | 1,314,104 | +0.01(+0.04%) |
Sep 27, 2018 | 19.97 | 19.99 | 19.96 | 19.98 | 2,173,903 | +0.03(+0.15%) |
Sep 26, 2018 | 19.95 | 19.98 | 19.94 | 19.95 | 1,322,446 | +0.01(+0.04%) |
Sep 25, 2018 | 19.94 | 19.94 | 19.92 | 19.94 | 1,891,082 | +0.00(+0.00%) |
Sep 24, 2018 | 19.92 | 19.95 | 19.92 | 19.94 | 1,028,723 | +0.01(+0.07%) |
Sep 21, 2018 | 19.94 | 19.94 | 19.92 | 19.93 | 1,125,133 | +0.00(+0.00%) |
Sep 20, 2018 | 19.92 | 19.94 | 19.92 | 19.93 | 789,118 | +0.02(+0.11%) |
Sep 19, 2018 | 19.94 | 19.94 | 19.91 | 19.91 | 1,939,614 | -0.03(-0.15%) |
Sep 18, 2018 | 19.94 | 19.95 | 19.93 | 19.94 | 1,050,214 | +0.01(+0.04%) |
Sep 17, 2018 | 19.95 | 19.95 | 19.92 | 19.93 | 676,269 | -0.01(-0.07%) |
Sep 14, 2018 | 19.93 | 19.95 | 19.92 | 19.94 | 984,612 | +0.02(+0.11%) |
Sep 13, 2018 | 19.92 | 19.94 | 19.92 | 19.92 | 2,152,916 | +0.01(+0.04%) |
Sep 12, 2018 | 19.89 | 19.92 | 19.89 | 19.92 | 3,113,171 | +0.04(+0.18%) |
Sep 11, 2018 | 19.84 | 19.88 | 19.84 | 19.88 | 1,141,903 | +0.03(+0.15%) |
Sep 10, 2018 | 19.87 | 19.87 | 19.85 | 19.85 | 824,246 | +0.02(+0.11%) |
Sep 07, 2018 | 19.82 | 19.84 | 19.81 | 19.83 | 1,145,562 | -0.01(-0.04%) |
Sep 06, 2018 | 19.85 | 19.86 | 19.82 | 19.84 | 1,116,755 | +0.01(+0.04%) |
Sep 05, 2018 | 19.85 | 19.85 | 19.83 | 19.83 | 1,687,134 | -0.01(-0.04%) |
Sep 04, 2018 | 19.86 | 19.86 | 19.81 | 19.84 | 5,997,180 | -0.03(-0.16%) |
Aug 31, 2018 | 19.87 | 19.87 | 19.87 | 0 | +0.03(+0.15%) | |
Aug 30, 2018 | 19.87 | 19.87 | 19.84 | 19.84 | 2,086,633 | -0.01(-0.07%) |
Aug 29, 2018 | 19.87 | 19.87 | 19.84 | 19.85 | 2,135,156 | -0.01(-0.04%) |
Aug 28, 2018 | 19.87 | 19.87 | 19.85 | 19.86 | 1,873,220 | -0.01(-0.04%) |
Aug 27, 2018 | 19.85 | 19.87 | 19.85 | 19.87 | 434,711 | +0.01(+0.04%) |
Aug 24, 2018 | 19.85 | 19.87 | 19.84 | 19.86 | 1,845,636 | +0.03(+0.15%) |
Aug 23, 2018 | 19.84 | 19.85 | 19.82 | 19.83 | 1,335,833 | -0.01(-0.07%) |
Aug 22, 2018 | 19.84 | 19.84 | 19.83 | 19.84 | 881,080 | +0.01(+0.07%) |
Aug 21, 2018 | 19.82 | 19.84 | 19.82 | 19.83 | 4,596,335 | +0.02(+0.11%) |
Aug 20, 2018 | 19.81 | 19.82 | 19.80 | 19.81 | 1,163,158 | +0.01(+0.07%) |
Aug 17, 2018 | 19.79 | 19.81 | 19.78 | 19.79 | 813,888 | +0.01(+0.07%) |
Aug 16, 2018 | 19.77 | 19.79 | 19.77 | 19.78 | 1,453,239 | +0.01(+0.04%) |
Aug 15, 2018 | 19.79 | 19.79 | 19.76 | 19.77 | 1,121,435 | -0.02(-0.11%) |
Aug 14, 2018 | 19.78 | 19.80 | 19.78 | 19.79 | 1,683,521 | +0.03(+0.15%) |
Aug 13, 2018 | 19.77 | 19.78 | 19.75 | 19.77 | 1,334,144 | +0.01(+0.04%) |
Aug 10, 2018 | 19.78 | 19.79 | 19.75 | 19.76 | 2,339,322 | -0.04(-0.18%) |
Aug 09, 2018 | 19.83 | 19.83 | 19.78 | 19.79 | 879,682 | -0.03(-0.15%) |
Aug 08, 2018 | 19.83 | 19.84 | 19.82 | 19.82 | 2,049,662 | +0.00(+0.00%) |
Aug 07, 2018 | 19.82 | 19.84 | 19.81 | 19.82 | 615,113 | +0.01(+0.07%) |
Aug 06, 2018 | 19.80 | 19.83 | 19.79 | 19.81 | 1,190,563 | +0.01(+0.07%) |
Aug 03, 2018 | 19.79 | 19.80 | 19.78 | 19.79 | 607,677 | +0.01(+0.04%) |
Aug 02, 2018 | 19.77 | 19.79 | 19.76 | 19.79 | 1,410,918 | +0.01(+0.04%) |
Aug 01, 2018 | 19.77 | 19.79 | 19.74 | 19.78 | 4,442,766 | +0.01(+0.06%) |
Jul 31, 2018 | 19.76 | 19.77 | 19.75 | 19.77 | 1,974,488 | +0.04(+0.18%) |
Jul 30, 2018 | 19.72 | 19.74 | 19.71 | 19.73 | 1,157,533 | +0.01(+0.07%) |
Jul 27, 2018 | 19.72 | 19.73 | 19.70 | 19.72 | 1,266,971 | -0.01(-0.04%) |
Jul 26, 2018 | 19.72 | 19.74 | 19.72 | 19.72 | 1,175,498 | +0.00(+0.00%) |
Jul 25, 2018 | 19.71 | 19.72 | 19.69 | 19.72 | 815,588 | +0.01(+0.07%) |
Jul 24, 2018 | 19.70 | 19.71 | 19.68 | 19.71 | 1,290,947 | +0.04(+0.18%) |
Jul 23, 2018 | 19.70 | 19.70 | 19.67 | 19.67 | 1,349,374 | +0.00(+0.00%) |
Jul 20, 2018 | 19.67 | 19.69 | 19.66 | 19.67 | 832,853 | +0.01(+0.07%) |
Jul 19, 2018 | 19.65 | 19.67 | 19.65 | 19.66 | 1,119,007 | -0.01(-0.07%) |
Jul 18, 2018 | 19.65 | 19.67 | 19.65 | 19.67 | 1,372,104 | +0.03(+0.15%) |
Jul 17, 2018 | 19.65 | 19.66 | 19.65 | 19.65 | 1,911,315 | -0.01(-0.04%) |
Jul 16, 2018 | 19.65 | 19.67 | 19.65 | 19.65 | 2,050,079 | +0.00(+0.00%) |
Jul 13, 2018 | 19.66 | 19.67 | 19.65 | 19.65 | 1,989,903 | +0.01(+0.04%) |
Jul 12, 2018 | 19.62 | 19.65 | 19.62 | 19.65 | 878,309 | +0.04(+0.18%) |
Jul 11, 2018 | 19.61 | 19.62 | 19.60 | 19.61 | 771,343 | -0.01(-0.04%) |
Jul 10, 2018 | 19.63 | 19.65 | 19.62 | 19.62 | 1,337,464 | -0.01(-0.04%) |
Jul 09, 2018 | 19.62 | 19.65 | 19.60 | 19.62 | 1,396,236 | +0.04(+0.18%) |
Jul 06, 2018 | 19.57 | 19.60 | 19.56 | 19.59 | 2,219,618 | +0.04(+0.18%) |
Jul 05, 2018 | 19.52 | 19.57 | 19.52 | 19.55 | 1,350,841 | +0.04(+0.22%) |
Jul 03, 2018 | 19.51 | 19.51 | 19.51 | 0 | +0.01(+0.04%) | |
Jul 02, 2018 | 19.49 | 19.51 | 19.47 | 19.50 | 1,326,976 | +0.01(+0.03%) |
Jun 29, 2018 | 19.56 | 19.50 | 19.50 | 1,968,279 | -0.03(-0.15%) | |
Jun 28, 2018 | 19.53 | 19.54 | 19.49 | 19.53 | 1,139,458 | -0.04(-0.22%) |
Jun 27, 2018 | 19.60 | 19.62 | 19.55 | 19.57 | 1,818,294 | -0.04(-0.18%) |
Jun 26, 2018 | 19.61 | 19.61 | 19.58 | 19.60 | 1,844,515 | -0.01(-0.04%) |
Jun 25, 2018 | 19.63 | 19.63 | 19.59 | 19.61 | 1,521,186 | -0.02(-0.11%) |
Jun 22, 2018 | 19.64 | 19.66 | 19.63 | 19.63 | 1,420,773 | +0.01(+0.04%) |
Jun 21, 2018 | 19.66 | 19.66 | 19.61 | 19.63 | 2,990,786 | -0.02(-0.11%) |
Jun 20, 2018 | 19.66 | 19.67 | 19.64 | 19.65 | 3,124,395 | +0.00(+0.00%) |
Jun 19, 2018 | 19.65 | 19.65 | 19.65 | 1,521,753 | -0.01(-0.04%) | |
Jun 18, 2018 | 19.65 | 19.67 | 19.63 | 19.65 | 1,843,788 | +0.00(+0.00%) |
Jun 15, 2018 | 19.67 | 19.66 | 19.65 | 1,069,365 | -0.01(-0.04%) | |
Jun 14, 2018 | 19.66 | 19.67 | 19.64 | 19.66 | 1,380,654 | +0.04(+0.22%) |
Jun 13, 2018 | 19.63 | 19.65 | 19.61 | 19.62 | 1,240,179 | -0.01(-0.04%) |
Jun 12, 2018 | 19.61 | 19.63 | 19.60 | 19.63 | 1,529,100 | +0.03(+0.15%) |
Jun 11, 2018 | 19.58 | 19.62 | 19.58 | 19.60 | 1,958,789 | +0.04(+0.18%) |
Jun 08, 2018 | 19.57 | 19.58 | 19.55 | 19.56 | 1,611,913 | -0.01(-0.07%) |
Jun 07, 2018 | 19.57 | 19.58 | 19.55 | 19.58 | 2,737,776 | +0.01(+0.07%) |
Jun 06, 2018 | 19.56 | 19.56 | 2,972,088 | +0.03(+0.15%) | ||
Jun 05, 2018 | 19.52 | 19.53 | 19.50 | 19.53 | 2,504,474 | +0.02(+0.11%) |
Jun 04, 2018 | 19.50 | 19.52 | 19.50 | 19.51 | 1,687,888 | +0.04(+0.18%) |
Jun 01, 2018 | 19.48 | 19.49 | 19.47 | 19.48 | 2,102,191 | +0.03(+0.16%) |
May 31, 2018 | 19.45 | 19.46 | 19.43 | 19.44 | 2,508,494 | -0.01(-0.04%) |
May 30, 2018 | 19.43 | 19.46 | 19.43 | 19.45 | 3,247,411 | +0.05(+0.26%) |
May 29, 2018 | 19.44 | 19.45 | 19.39 | 19.40 | 9,905,053 | -0.06(-0.33%) |
May 25, 2018 | 19.46 | 19.46 | 19.46 | 0 | -0.02(-0.11%) | |
May 24, 2018 | 19.48 | 19.50 | 19.46 | 19.49 | 2,317,404 | -0.01(-0.04%) |
May 23, 2018 | 19.47 | 19.49 | 19.46 | 19.49 | 2,078,163 | +0.01(+0.07%) |
May 22, 2018 | 19.49 | 19.51 | 19.47 | 19.48 | 4,265,481 | -0.01(-0.04%) |
May 21, 2018 | 19.47 | 19.50 | 19.46 | 19.49 | 2,616,714 | +0.02(+0.11%) |
May 18, 2018 | 19.47 | 19.47 | 19.45 | 19.46 | 1,118,057 | -0.01(-0.04%) |
May 17, 2018 | 19.45 | 19.49 | 19.45 | 19.47 | 1,533,423 | +0.01(+0.07%) |
May 16, 2018 | 19.46 | 19.46 | 19.43 | 19.46 | 3,561,168 | +0.01(+0.07%) |
May 15, 2018 | 19.49 | 19.49 | 19.42 | 19.44 | 2,035,068 | -0.06(-0.33%) |
May 14, 2018 | 19.51 | 19.51 | 19.47 | 19.51 | 5,877,238 | +0.02(+0.11%) |
May 11, 2018 | 19.51 | 19.51 | 19.47 | 19.49 | 2,674,113 | -0.01(-0.04%) |
May 10, 2018 | 19.45 | 19.50 | 19.45 | 19.49 | 3,291,673 | +0.04(+0.22%) |
May 09, 2018 | 19.43 | 19.47 | 19.43 | 19.45 | 1,474,504 | +0.01(+0.07%) |
May 08, 2018 | 19.45 | 19.46 | 19.42 | 19.44 | 1,535,237 | -0.01(-0.07%) |
May 07, 2018 | 19.43 | 19.46 | 19.43 | 19.45 | 860,609 | +0.02(+0.11%) |
May 04, 2018 | 19.42 | 19.45 | 19.39 | 19.43 | 1,472,331 | -0.01(-0.04%) |
May 03, 2018 | 19.42 | 19.46 | 19.40 | 19.44 | 1,822,771 | +0.02(+0.11%) |
May 02, 2018 | 19.43 | 19.46 | 19.39 | 19.42 | 2,051,625 | +0.00(+0.00%) |
May 01, 2018 | 19.42 | 19.43 | 19.39 | 19.42 | 2,185,956 | +0.00(+0.00%) |
Apr 30, 2018 | 19.41 | 19.46 | 19.40 | 19.41 | 2,863,585 | +0.01(+0.07%) |
Apr 27, 2018 | 19.43 | 19.44 | 19.37 | 19.40 | 1,096,368 | +0.01(+0.04%) |
Apr 26, 2018 | 19.38 | 19.41 | 19.36 | 19.39 | 2,335,840 | +0.03(+0.15%) |
Apr 25, 2018 | 19.34 | 19.36 | 19.30 | 19.36 | 3,957,587 | +0.02(+0.11%) |
Apr 24, 2018 | 19.44 | 19.44 | 19.34 | 19.34 | 4,012,879 | -0.06(-0.29%) |
Apr 23, 2018 | 19.43 | 19.43 | 19.39 | 19.40 | 2,016,746 | -0.04(-0.18%) |
Apr 20, 2018 | 19.44 | 19.50 | 19.42 | 19.44 | 2,749,030 | -0.02(-0.11%) |
Apr 19, 2018 | 19.46 | 19.49 | 19.42 | 19.46 | 4,115,867 | -0.03(-0.15%) |
Apr 18, 2018 | 19.52 | 19.53 | 19.49 | 19.49 | 1,578,572 | -0.02(-0.11%) |
Apr 17, 2018 | 19.50 | 19.54 | 19.50 | 19.51 | 1,638,799 | +0.01(+0.07%) |
Apr 16, 2018 | 19.49 | 19.51 | 19.48 | 19.49 | 1,546,215 | +0.02(+0.11%) |
Apr 13, 2018 | 19.49 | 19.50 | 19.46 | 19.47 | 1,996,514 | +0.01(+0.04%) |
Apr 12, 2018 | 19.43 | 19.48 | 19.40 | 19.46 | 2,190,842 | +0.04(+0.22%) |
Apr 11, 2018 | 19.40 | 19.44 | 19.39 | 19.42 | 2,348,552 | +0.03(+0.15%) |
Apr 10, 2018 | 19.37 | 19.41 | 19.37 | 19.39 | 6,414,218 | +0.04(+0.18%) |
Apr 09, 2018 | 19.34 | 19.37 | 19.33 | 19.36 | 13,136,281 | +0.04(+0.18%) |
Apr 06, 2018 | 19.33 | 19.35 | 19.30 | 19.32 | 4,928,958 | +0.00(+0.00%) |
Apr 05, 2018 | 19.31 | 19.35 | 19.31 | 19.32 | 3,651,957 | +0.02(+0.11%) |
Apr 04, 2018 | 19.22 | 19.32 | 19.22 | 19.30 | 5,030,178 | +0.02(+0.11%) |
Apr 03, 2018 | 19.27 | 19.29 | 19.24 | 19.28 | 6,904,391 | +0.04(+0.18%) |
Apr 02, 2018 | 19.34 | 19.34 | 19.23 | 19.24 | 14,406,231 | -0.06(-0.32%) |
Mar 29, 2018 | 19.31 | 19.31 | 19.31 | 0 | +0.01(+0.07%) | |
Mar 28, 2018 | 19.28 | 19.31 | 19.25 | 19.29 | 1,428,311 | +0.01(+0.07%) |
Mar 27, 2018 | 19.29 | 19.32 | 19.24 | 19.28 | 2,321,895 | -0.01(-0.04%) |
Mar 26, 2018 | 19.26 | 19.31 | 19.23 | 19.29 | 3,402,800 | +0.09(+0.48%) |
Mar 23, 2018 | 19.27 | 19.28 | 19.17 | 19.19 | 2,473,910 | -0.04(-0.22%) |
Mar 22, 2018 | 19.29 | 19.30 | 19.22 | 19.24 | 1,905,369 | -0.08(-0.40%) |
Mar 21, 2018 | 19.31 | 19.34 | 19.29 | 19.31 | 4,843,747 | +0.01(+0.04%) |
Mar 20, 2018 | 19.29 | 19.31 | 19.29 | 19.31 | 2,581,145 | +0.01(+0.04%) |
Mar 19, 2018 | 19.32 | 19.32 | 19.27 | 19.30 | 1,371,728 | -0.05(-0.26%) |
Mar 16, 2018 | 19.31 | 19.35 | 19.31 | 19.35 | 1,515,440 | +0.03(+0.15%) |
Mar 15, 2018 | 19.34 | 19.34 | 19.30 | 19.32 | 1,447,619 | +0.01(+0.04%) |
Mar 14, 2018 | 19.33 | 19.34 | 19.30 | 19.31 | 2,183,871 | -0.01(-0.07%) |
Mar 13, 2018 | 19.38 | 19.38 | 19.31 | 19.33 | 1,565,885 | -0.04(-0.18%) |
Mar 12, 2018 | 19.36 | 19.38 | 19.34 | 19.36 | 1,114,919 | -0.01(-0.04%) |
Mar 09, 2018 | 19.33 | 19.39 | 19.33 | 19.37 | 1,421,075 | +0.07(+0.37%) |
Mar 08, 2018 | 19.34 | 19.34 | 19.29 | 19.30 | 1,952,558 | -0.01(-0.07%) |
Mar 07, 2018 | 19.30 | 19.31 | 2,394,555 | -0.04(-0.18%) | ||
Mar 06, 2018 | 19.35 | 19.36 | 19.31 | 19.35 | 1,203,975 | +0.03(+0.15%) |
Mar 05, 2018 | 19.32 | 19.34 | 19.29 | 19.32 | 2,750,188 | -0.01(-0.07%) |
Mar 02, 2018 | 19.29 | 19.34 | 19.24 | 19.34 | 4,017,718 | +0.05(+0.26%) |
Mar 01, 2018 | 19.34 | 19.35 | 19.26 | 19.29 | 3,904,582 | -0.03(-0.16%) |
Feb 28, 2018 | 19.36 | 19.38 | 19.32 | 19.32 | 1,851,611 | -0.03(-0.15%) |
Feb 27, 2018 | 19.37 | 19.39 | 19.32 | 19.34 | 1,992,137 | -0.02(-0.11%) |
Feb 26, 2018 | 19.34 | 19.40 | 19.34 | 19.37 | 3,054,100 | +0.04(+0.22%) |
Feb 23, 2018 | 19.27 | 19.34 | 19.24 | 19.32 | 2,778,510 | +0.07(+0.37%) |
Feb 22, 2018 | 19.23 | 19.25 | 2,493,509 | +0.01(+0.04%) | ||
Feb 21, 2018 | 19.32 | 19.34 | 19.23 | 19.25 | 4,414,387 | -0.05(-0.25%) |
Feb 20, 2018 | 19.32 | 19.34 | 19.28 | 19.30 | 5,208,318 | -0.05(-0.25%) |
Feb 16, 2018 | 19.34 | 19.34 | 19.34 | 0 | +0.08(+0.40%) | |
Feb 15, 2018 | 19.20 | 19.28 | 19.20 | 19.27 | 2,209,171 | +0.09(+0.48%) |
Feb 14, 2018 | 19.13 | 19.18 | 19.11 | 19.18 | 5,379,145 | +0.01(+0.07%) |
Feb 13, 2018 | 19.15 | 19.18 | 19.12 | 19.16 | 4,653,583 | -0.02(-0.11%) |
Feb 12, 2018 | 19.12 | 19.19 | 19.11 | 19.18 | 3,199,149 | +0.11(+0.55%) |
Feb 09, 2018 | 19.14 | 19.15 | 18.92 | 19.08 | 12,157,068 | -0.06(-0.33%) |
Feb 08, 2018 | 19.26 | 19.26 | 19.11 | 19.14 | 6,895,273 | -0.08(-0.44%) |
Feb 07, 2018 | 19.32 | 19.38 | 19.22 | 19.23 | 2,447,606 | -0.06(-0.29%) |
Feb 06, 2018 | 19.18 | 19.31 | 19.18 | 19.28 | 7,800,266 | +0.05(+0.27%) |
Feb 05, 2018 | 19.27 | 19.32 | 19.16 | 19.23 | 17,334,128 | -0.07(-0.35%) |
Feb 02, 2018 | 19.36 | 19.36 | 19.27 | 19.30 | 6,082,444 | -0.09(-0.47%) |
Feb 01, 2018 | 19.39 | 19.40 | 19.34 | 19.39 | 10,111,016 | -0.00(-0.02%) |
Jan 31, 2018 | 19.40 | 19.41 | 19.36 | 19.39 | 2,398,296 | +0.03(+0.14%) |
Jan 30, 2018 | 19.39 | 19.39 | 19.35 | 19.36 | 3,661,185 | -0.03(-0.18%) |
Jan 29, 2018 | 19.43 | 19.43 | 19.39 | 19.40 | 3,776,809 | -0.05(-0.25%) |
Jan 26, 2018 | 19.43 | 19.45 | 19.42 | 19.45 | 3,107,519 | +0.02(+0.11%) |
Jan 25, 2018 | 19.43 | 19.44 | 19.41 | 19.43 | 1,564,822 | +0.01(+0.04%) |
Jan 24, 2018 | 19.43 | 19.45 | 19.40 | 19.42 | 1,921,101 | -0.03(-0.14%) |
Jan 23, 2018 | 19.41 | 19.45 | 19.39 | 19.45 | 1,331,819 | +0.05(+0.25%) |
Jan 22, 2018 | 19.38 | 19.41 | 19.38 | 19.40 | 1,429,406 | +0.02(+0.11%) |
Jan 19, 2018 | 19.37 | 19.38 | 19.36 | 19.38 | 1,826,786 | +0.01(+0.04%) |
Jan 18, 2018 | 19.36 | 19.38 | 19.34 | 19.37 | 2,755,432 | +0.01(+0.04%) |
Jan 17, 2018 | 19.35 | 19.39 | 19.35 | 19.36 | 1,641,306 | +0.01(+0.04%) |
Jan 16, 2018 | 19.38 | 19.38 | 19.34 | 19.36 | 2,532,461 | +0.01(+0.04%) |
Jan 12, 2018 | 19.35 | 19.35 | 19.35 | 0 | -0.01(-0.07%) | |
Jan 11, 2018 | 19.32 | 19.37 | 19.19 | 19.36 | 3,236,695 | +0.04(+0.22%) |
Jan 10, 2018 | 19.33 | 19.33 | 19.27 | 19.32 | 16,200,915 | -0.02(-0.11%) |
Jan 09, 2018 | 19.40 | 19.40 | 19.34 | 19.34 | 2,709,800 | -0.06(-0.29%) |
Jan 08, 2018 | 19.38 | 19.41 | 19.37 | 19.40 | 4,073,105 | +0.01(+0.07%) |
Jan 05, 2018 | 19.38 | 19.40 | 19.38 | 19.38 | 1,524,058 | +0.00(+0.00%) |
Jan 04, 2018 | 19.37 | 19.39 | 19.36 | 19.38 | 2,523,912 | +0.04(+0.18%) |
Jan 03, 2018 | 19.28 | 19.36 | 19.28 | 19.35 | 5,272,054 | +0.06(+0.29%) |
Jan 02, 2018 | 19.27 | 19.29 | 19.25 | 19.29 | 6,617,670 | +0.03(+0.15%) |
Dec 29, 2017 | 19.27 | 19.27 | 19.27 | 0 | +0.01(+0.07%) | |
Dec 28, 2017 | 19.28 | 19.28 | 19.24 | 19.25 | 1,199,336 | -0.02(-0.11%) |
Dec 27, 2017 | 19.26 | 19.29 | 19.25 | 19.27 | 963,347 | +0.01(+0.07%) |
Dec 26, 2017 | 19.23 | 19.26 | 19.23 | 19.26 | 849,765 | +0.02(+0.11%) |
Dec 22, 2017 | 19.22 | 19.24 | 19.21 | 19.24 | 1,699,076 | +0.04(+0.18%) |
Dec 21, 2017 | 19.20 | 19.22 | 19.20 | 19.20 | 1,001,388 | +0.01(+0.04%) |
Dec 20, 2017 | 19.20 | 19.20 | 19.17 | 19.20 | 1,647,560 | +0.01(+0.04%) |
Dec 19, 2017 | 19.22 | 19.22 | 19.18 | 19.19 | 1,506,065 | -0.01(-0.07%) |
Dec 18, 2017 | 19.22 | 19.22 | 19.20 | 19.20 | 1,732,300 | +0.01(+0.07%) |
Dec 15, 2017 | 19.18 | 19.21 | 19.18 | 19.19 | 3,179,665 | +0.01(+0.07%) |
Dec 14, 2017 | 19.22 | 19.22 | 19.17 | 19.18 | 2,298,937 | -0.05(-0.25%) |
Dec 13, 2017 | 19.23 | 19.23 | 19.21 | 19.22 | 1,206,030 | +0.01(+0.07%) |
Dec 12, 2017 | 19.22 | 19.22 | 19.20 | 19.21 | 1,932,473 | +0.00(+0.00%) |
Dec 11, 2017 | 19.20 | 19.22 | 19.20 | 19.21 | 1,065,273 | +0.01(+0.07%) |
Dec 08, 2017 | 19.20 | 19.21 | 19.18 | 19.20 | 1,558,327 | +0.02(+0.11%) |
Dec 07, 2017 | 19.19 | 19.19 | 19.15 | 19.18 | 1,420,482 | +0.01(+0.04%) |
Dec 06, 2017 | 19.18 | 19.20 | 19.17 | 19.17 | 1,048,608 | -0.01(-0.04%) |
Dec 05, 2017 | 19.20 | 19.21 | 19.18 | 19.18 | 1,421,957 | -0.01(-0.04%) |
Dec 04, 2017 | 19.23 | 19.25 | 19.18 | 19.18 | 2,728,760 | -0.02(-0.11%) |
Dec 01, 2017 | 19.22 | 19.24 | 19.18 | 19.20 | 1,891,567 | -0.02(-0.08%) |
Nov 30, 2017 | 19.24 | 19.25 | 19.22 | 19.22 | 4,862,188 | -0.01(-0.04%) |
Nov 29, 2017 | 19.21 | 19.23 | 19.21 | 19.23 | 10,809,732 | -0.01(-0.04%) |
Nov 28, 2017 | 19.20 | 19.23 | 19.20 | 19.23 | 1,661,045 | +0.05(+0.25%) |
Nov 27, 2017 | 19.22 | 19.24 | 19.18 | 19.18 | 1,762,081 | -0.04(-0.22%) |
Nov 24, 2017 | 19.23 | 19.23 | 19.19 | 19.23 | 420,707 | +0.01(+0.07%) |
Nov 22, 2017 | 19.19 | 19.21 | 19.19 | 19.21 | 1,832,292 | +0.03(+0.18%) |
Nov 21, 2017 | 19.19 | 19.21 | 19.18 | 19.18 | 896,700 | +0.01(+0.07%) |
Nov 20, 2017 | 19.16 | 19.19 | 19.16 | 19.16 | 539,459 | +0.00(+0.00%) |
Nov 17, 2017 | 19.16 | 19.17 | 19.14 | 19.16 | 1,318,681 | -0.01(-0.04%) |
Nov 16, 2017 | 19.12 | 19.18 | 19.12 | 19.17 | 2,950,860 | +0.11(+0.58%) |
Nov 15, 2017 | 19.00 | 19.07 | 18.97 | 19.06 | 2,666,079 | +0.02(+0.11%) |
Nov 14, 2017 | 19.12 | 19.12 | 19.03 | 19.04 | 7,693,334 | -0.08(-0.40%) |
Nov 13, 2017 | 19.09 | 19.13 | 19.09 | 19.12 | 4,355,257 | +0.01(+0.04%) |
Nov 10, 2017 | 19.06 | 19.12 | 19.06 | 19.11 | 2,300,623 | +0.05(+0.25%) |
Nov 09, 2017 | 19.13 | 19.13 | 19.02 | 19.06 | 9,924,036 | -0.10(-0.51%) |
Nov 08, 2017 | 19.22 | 19.22 | 19.14 | 19.16 | 1,479,974 | -0.07(-0.36%) |
Nov 07, 2017 | 19.25 | 19.26 | 19.21 | 19.23 | 12,222,487 | -0.01(-0.07%) |
Nov 06, 2017 | 19.23 | 19.25 | 19.23 | 19.24 | 2,701,120 | +0.00(+0.00%) |
Nov 03, 2017 | 19.25 | 19.26 | 19.23 | 19.24 | 2,147,184 | -0.01(-0.04%) |
Nov 02, 2017 | 19.25 | 19.27 | 19.23 | 19.25 | 2,542,365 | -0.01(-0.07%) |
Nov 01, 2017 | 19.27 | 19.28 | 19.24 | 19.26 | 4,467,830 | +0.01(+0.03%) |
Oct 31, 2017 | 19.27 | 19.28 | 19.25 | 19.26 | 4,178,579 | +0.00(+0.00%) |
Oct 30, 2017 | 19.26 | 19.23 | 19.26 | 808,777 | +0.01(+0.04%) | |
Oct 27, 2017 | 19.23 | 19.26 | 19.22 | 19.25 | 2,593,709 | +0.03(+0.18%) |
Oct 26, 2017 | 19.25 | 19.26 | 19.21 | 19.21 | 1,120,221 | -0.03(-0.18%) |
Oct 25, 2017 | 19.27 | 19.27 | 19.22 | 19.25 | 1,564,982 | -0.03(-0.18%) |
Oct 24, 2017 | 19.28 | 19.29 | 19.28 | 19.28 | 530,374 | +0.01(+0.07%) |
Oct 23, 2017 | 19.30 | 19.30 | 19.26 | 19.27 | 1,158,960 | -0.02(-0.11%) |
Oct 20, 2017 | 19.28 | 19.29 | 19.28 | 19.29 | 819,099 | +0.01(+0.07%) |
Oct 19, 2017 | 19.26 | 19.29 | 19.26 | 19.28 | 1,418,058 | +0.00(+0.00%) |
Oct 18, 2017 | 19.26 | 19.28 | 19.26 | 19.28 | 1,813,044 | +0.03(+0.14%) |
Oct 17, 2017 | 19.23 | 19.26 | 19.23 | 19.25 | 1,566,465 | +0.02(+0.11%) |
Oct 16, 2017 | 19.23 | 19.23 | 19.21 | 19.23 | 1,190,244 | +0.02(+0.11%) |
Oct 13, 2017 | 19.23 | 19.23 | 19.21 | 19.21 | 1,546,291 | -0.01(-0.07%) |
Oct 12, 2017 | 19.24 | 19.24 | 19.21 | 19.22 | 503,655 | -0.01(-0.07%) |
Oct 11, 2017 | 19.23 | 19.23 | 19.22 | 19.23 | 2,067,979 | +0.00(+0.00%) |
Oct 10, 2017 | 19.24 | 19.24 | 19.21 | 19.23 | 2,596,010 | +0.01(+0.07%) |
Oct 09, 2017 | 19.23 | 19.23 | 19.21 | 19.22 | 490,859 | +0.00(+0.00%) |
Oct 06, 2017 | 19.23 | 19.23 | 19.20 | 19.22 | 2,217,912 | +0.00(+0.00%) |
Oct 05, 2017 | 19.21 | 19.23 | 19.21 | 19.22 | 1,106,244 | +0.01(+0.07%) |
Oct 04, 2017 | 19.22 | 19.22 | 19.19 | 19.21 | 1,668,243 | -0.01(-0.07%) |
Oct 03, 2017 | 19.20 | 19.23 | 19.20 | 19.22 | 2,059,978 | +0.01(+0.07%) |