Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.33 | 19.33 | 19.31 | 19.32 | 2,524,684 | -0.01(-0.04%) |
May 30, 2018 | 19.30 | 19.33 | 19.30 | 19.33 | 3,268,370 | +0.05(+0.26%) |
May 29, 2018 | 19.32 | 19.33 | 19.26 | 19.28 | 9,968,981 | -0.06(-0.33%) |
May 25, 2018 | 19.34 | 19.34 | 19.34 | 0 | -0.02(-0.11%) | |
May 24, 2018 | 19.35 | 19.38 | 19.33 | 19.36 | 2,332,361 | -0.01(-0.04%) |
May 23, 2018 | 19.35 | 19.37 | 19.34 | 19.37 | 2,091,576 | +0.01(+0.07%) |
May 22, 2018 | 19.36 | 19.39 | 19.35 | 19.35 | 4,293,011 | -0.01(-0.04%) |
May 21, 2018 | 19.35 | 19.38 | 19.34 | 19.36 | 2,633,603 | +0.02(+0.11%) |
May 18, 2018 | 19.35 | 19.35 | 19.33 | 19.34 | 1,125,273 | -0.01(-0.04%) |
May 17, 2018 | 19.33 | 19.36 | 19.32 | 19.35 | 1,543,320 | +0.01(+0.07%) |
May 16, 2018 | 19.33 | 19.33 | 19.30 | 19.33 | 3,584,152 | +0.01(+0.07%) |
May 15, 2018 | 19.36 | 19.36 | 19.30 | 19.32 | 2,048,203 | -0.06(-0.33%) |
May 14, 2018 | 19.38 | 19.38 | 19.35 | 19.38 | 5,915,170 | +0.02(+0.11%) |
May 11, 2018 | 19.38 | 19.39 | 19.35 | 19.36 | 2,691,372 | -0.01(-0.04%) |
May 10, 2018 | 19.33 | 19.38 | 19.33 | 19.37 | 3,312,918 | +0.04(+0.22%) |
May 09, 2018 | 19.30 | 19.35 | 19.30 | 19.33 | 1,484,021 | +0.01(+0.07%) |
May 08, 2018 | 19.33 | 19.33 | 19.30 | 19.31 | 1,545,146 | -0.01(-0.07%) |
May 07, 2018 | 19.30 | 19.33 | 19.30 | 19.33 | 866,164 | +0.02(+0.11%) |
May 04, 2018 | 19.30 | 19.33 | 19.26 | 19.30 | 1,481,833 | -0.01(-0.04%) |
May 03, 2018 | 19.29 | 19.34 | 19.27 | 19.31 | 1,834,536 | +0.02(+0.11%) |
May 02, 2018 | 19.30 | 19.33 | 19.27 | 19.29 | 2,064,867 | +0.00(+0.00%) |
May 01, 2018 | 19.29 | 19.30 | 19.26 | 19.29 | 2,200,064 | +0.00(+0.00%) |
Apr 30, 2018 | 19.29 | 19.33 | 19.28 | 19.29 | 2,882,067 | +0.01(+0.07%) |
Apr 27, 2018 | 19.30 | 19.31 | 19.25 | 19.28 | 1,103,444 | +0.01(+0.04%) |
Apr 26, 2018 | 19.25 | 19.28 | 19.23 | 19.27 | 2,350,915 | +0.03(+0.15%) |
Apr 25, 2018 | 19.21 | 19.24 | 19.18 | 19.24 | 3,983,129 | +0.02(+0.11%) |
Apr 24, 2018 | 19.31 | 19.31 | 19.21 | 19.22 | 4,038,778 | -0.06(-0.29%) |
Apr 23, 2018 | 19.30 | 19.31 | 19.27 | 19.28 | 2,029,762 | -0.04(-0.18%) |
Apr 20, 2018 | 19.32 | 19.37 | 19.30 | 19.31 | 2,766,772 | -0.02(-0.11%) |
Apr 19, 2018 | 19.33 | 19.36 | 19.30 | 19.33 | 4,142,431 | -0.03(-0.15%) |
Apr 18, 2018 | 19.40 | 19.40 | 19.36 | 19.36 | 1,588,760 | -0.02(-0.11%) |
Apr 17, 2018 | 19.37 | 19.42 | 19.37 | 19.38 | 1,649,376 | +0.01(+0.07%) |
Apr 16, 2018 | 19.37 | 19.39 | 19.35 | 19.37 | 1,556,194 | +0.02(+0.11%) |
Apr 13, 2018 | 19.36 | 19.37 | 19.34 | 19.35 | 2,009,400 | +0.01(+0.04%) |
Apr 12, 2018 | 19.30 | 19.35 | 19.28 | 19.34 | 2,204,982 | +0.04(+0.22%) |
Apr 11, 2018 | 19.28 | 19.31 | 19.26 | 19.30 | 2,363,710 | +0.03(+0.15%) |
Apr 10, 2018 | 19.25 | 19.29 | 19.25 | 19.27 | 6,455,615 | +0.04(+0.18%) |
Apr 09, 2018 | 19.21 | 19.25 | 19.21 | 19.23 | 13,221,062 | +0.04(+0.18%) |
Apr 06, 2018 | 19.21 | 19.23 | 19.18 | 19.20 | 4,960,769 | +0.00(+0.00%) |
Apr 05, 2018 | 19.18 | 19.23 | 19.18 | 19.20 | 3,675,527 | +0.02(+0.11%) |
Apr 04, 2018 | 19.10 | 19.19 | 19.10 | 19.18 | 5,062,643 | +0.02(+0.11%) |
Apr 03, 2018 | 19.14 | 19.16 | 19.11 | 19.16 | 6,948,952 | +0.04(+0.18%) |
Apr 02, 2018 | 19.21 | 19.21 | 19.11 | 19.12 | 14,499,209 | -0.06(-0.32%) |
Mar 29, 2018 | 19.18 | 19.18 | 19.18 | 0 | +0.01(+0.07%) | |
Mar 28, 2018 | 19.15 | 19.18 | 19.13 | 19.17 | 1,437,529 | +0.01(+0.07%) |
Mar 27, 2018 | 19.17 | 19.20 | 19.11 | 19.15 | 2,336,881 | -0.01(-0.04%) |
Mar 26, 2018 | 19.14 | 19.18 | 19.11 | 19.16 | 3,424,762 | +0.09(+0.48%) |
Mar 23, 2018 | 19.15 | 19.16 | 19.05 | 19.07 | 2,489,877 | -0.04(-0.22%) |
Mar 22, 2018 | 19.16 | 19.18 | 19.10 | 19.11 | 1,917,667 | -0.08(-0.40%) |
Mar 21, 2018 | 19.18 | 19.22 | 19.16 | 19.19 | 4,875,009 | +0.01(+0.04%) |
Mar 20, 2018 | 19.16 | 19.19 | 19.16 | 19.18 | 2,597,804 | +0.01(+0.04%) |
Mar 19, 2018 | 19.20 | 19.20 | 19.15 | 19.18 | 1,380,582 | -0.05(-0.26%) |
Mar 16, 2018 | 19.19 | 19.23 | 19.19 | 19.23 | 1,525,221 | +0.03(+0.15%) |
Mar 15, 2018 | 19.21 | 19.21 | 19.18 | 19.20 | 1,456,962 | +0.01(+0.04%) |
Mar 14, 2018 | 19.20 | 19.21 | 19.17 | 19.19 | 2,197,966 | -0.01(-0.07%) |
Mar 13, 2018 | 19.25 | 19.25 | 19.19 | 19.20 | 1,575,992 | -0.04(-0.18%) |
Mar 12, 2018 | 19.24 | 19.25 | 19.22 | 19.24 | 1,122,115 | -0.01(-0.04%) |
Mar 09, 2018 | 19.20 | 19.27 | 19.20 | 19.25 | 1,430,247 | +0.07(+0.37%) |
Mar 08, 2018 | 19.21 | 19.21 | 19.17 | 19.18 | 1,965,160 | -0.01(-0.07%) |
Mar 07, 2018 | 19.17 | 19.19 | 2,410,010 | -0.04(-0.18%) | ||
Mar 06, 2018 | 19.23 | 19.24 | 19.19 | 19.23 | 1,211,746 | +0.03(+0.15%) |
Mar 05, 2018 | 19.20 | 19.21 | 19.17 | 19.20 | 2,767,939 | -0.01(-0.07%) |
Mar 02, 2018 | 19.16 | 19.21 | 19.12 | 19.21 | 4,043,649 | +0.05(+0.26%) |
Mar 01, 2018 | 19.22 | 19.23 | 19.14 | 19.16 | 3,929,783 | -0.03(-0.16%) |
Feb 28, 2018 | 19.23 | 19.26 | 19.19 | 19.19 | 1,863,561 | -0.03(-0.15%) |
Feb 27, 2018 | 19.25 | 19.26 | 19.19 | 19.22 | 2,004,994 | -0.02(-0.11%) |
Feb 26, 2018 | 19.22 | 19.27 | 19.21 | 19.24 | 3,073,811 | +0.04(+0.22%) |
Feb 23, 2018 | 19.14 | 19.22 | 19.12 | 19.20 | 2,796,443 | +0.07(+0.36%) |
Feb 22, 2018 | 19.11 | 19.13 | 2,509,602 | +0.01(+0.04%) | ||
Feb 21, 2018 | 19.19 | 19.22 | 19.10 | 19.12 | 4,442,877 | -0.05(-0.25%) |
Feb 20, 2018 | 19.19 | 19.21 | 19.16 | 19.17 | 5,241,932 | -0.05(-0.25%) |
Feb 16, 2018 | 19.22 | 19.22 | 19.22 | 0 | +0.08(+0.40%) | |
Feb 15, 2018 | 19.08 | 19.16 | 19.07 | 19.14 | 2,223,429 | +0.09(+0.48%) |
Feb 14, 2018 | 19.00 | 19.06 | 18.98 | 19.05 | 5,413,861 | +0.01(+0.07%) |
Feb 13, 2018 | 19.03 | 19.05 | 19.00 | 19.04 | 4,683,617 | -0.02(-0.11%) |
Feb 12, 2018 | 19.00 | 19.07 | 18.99 | 19.06 | 3,219,796 | +0.10(+0.55%) |
Feb 09, 2018 | 19.02 | 19.03 | 18.80 | 18.96 | 12,235,529 | -0.06(-0.33%) |
Feb 08, 2018 | 19.14 | 19.14 | 18.99 | 19.02 | 6,939,775 | -0.08(-0.44%) |
Feb 07, 2018 | 19.20 | 19.26 | 19.10 | 19.10 | 2,463,403 | -0.06(-0.29%) |
Feb 06, 2018 | 19.06 | 19.19 | 19.05 | 19.16 | 7,850,609 | +0.05(+0.27%) |
Feb 05, 2018 | 19.14 | 19.20 | 19.04 | 19.11 | 17,446,002 | -0.07(-0.35%) |
Feb 02, 2018 | 19.23 | 19.23 | 19.14 | 19.17 | 6,121,700 | -0.09(-0.47%) |
Feb 01, 2018 | 19.26 | 19.28 | 19.22 | 19.26 | 10,176,272 | -0.00(-0.02%) |
Jan 31, 2018 | 19.27 | 19.28 | 19.24 | 19.27 | 2,413,774 | +0.03(+0.14%) |
Jan 30, 2018 | 19.27 | 19.27 | 19.23 | 19.24 | 3,684,815 | -0.03(-0.18%) |
Jan 29, 2018 | 19.31 | 19.31 | 19.27 | 19.27 | 3,801,184 | -0.05(-0.25%) |
Jan 26, 2018 | 19.31 | 19.33 | 19.30 | 19.32 | 3,127,575 | +0.02(+0.11%) |
Jan 25, 2018 | 19.31 | 19.32 | 19.28 | 19.30 | 1,574,921 | +0.01(+0.04%) |
Jan 24, 2018 | 19.30 | 19.33 | 19.28 | 19.30 | 1,933,500 | -0.03(-0.14%) |
Jan 23, 2018 | 19.29 | 19.32 | 19.27 | 19.32 | 1,340,415 | +0.05(+0.25%) |
Jan 22, 2018 | 19.26 | 19.28 | 19.25 | 19.27 | 1,438,632 | +0.02(+0.11%) |
Jan 19, 2018 | 19.25 | 19.26 | 19.23 | 19.25 | 1,838,576 | +0.01(+0.04%) |
Jan 18, 2018 | 19.24 | 19.25 | 19.22 | 19.25 | 2,773,216 | +0.01(+0.04%) |
Jan 17, 2018 | 19.23 | 19.27 | 19.23 | 19.24 | 1,651,899 | +0.01(+0.04%) |
Jan 16, 2018 | 19.26 | 19.26 | 19.22 | 19.23 | 2,548,806 | +0.01(+0.04%) |
Jan 12, 2018 | 19.23 | 19.23 | 19.23 | 0 | -0.01(-0.07%) | |
Jan 11, 2018 | 19.20 | 19.25 | 19.07 | 19.24 | 3,257,584 | +0.04(+0.22%) |
Jan 10, 2018 | 19.20 | 19.21 | 19.14 | 19.20 | 16,305,477 | -0.02(-0.11%) |
Jan 09, 2018 | 19.27 | 19.27 | 19.22 | 19.22 | 2,727,289 | -0.06(-0.29%) |
Jan 08, 2018 | 19.25 | 19.28 | 19.25 | 19.27 | 4,099,393 | +0.01(+0.07%) |
Jan 05, 2018 | 19.25 | 19.27 | 19.25 | 19.26 | 1,533,894 | +0.00(+0.00%) |
Jan 04, 2018 | 19.25 | 19.27 | 19.23 | 19.26 | 2,540,202 | +0.03(+0.18%) |
Jan 03, 2018 | 19.16 | 19.24 | 19.16 | 19.23 | 5,306,080 | +0.06(+0.29%) |
Jan 02, 2018 | 19.14 | 19.17 | 19.13 | 19.17 | 6,660,381 | +0.03(+0.15%) |
Dec 29, 2017 | 19.14 | 19.14 | 19.14 | 0 | +0.01(+0.07%) | |
Dec 28, 2017 | 19.16 | 19.16 | 19.12 | 19.13 | 1,207,076 | -0.02(-0.11%) |
Dec 27, 2017 | 19.14 | 19.16 | 19.13 | 19.15 | 969,565 | +0.01(+0.07%) |
Dec 26, 2017 | 19.11 | 19.14 | 19.11 | 19.14 | 855,250 | +0.02(+0.11%) |
Dec 22, 2017 | 19.10 | 19.12 | 19.09 | 19.11 | 1,710,042 | +0.03(+0.18%) |
Dec 21, 2017 | 19.07 | 19.09 | 19.07 | 19.08 | 1,007,851 | +0.01(+0.04%) |
Dec 20, 2017 | 19.08 | 19.08 | 19.05 | 19.07 | 1,658,194 | +0.01(+0.04%) |
Dec 19, 2017 | 19.09 | 19.09 | 19.06 | 19.07 | 1,515,785 | -0.01(-0.07%) |
Dec 18, 2017 | 19.09 | 19.10 | 19.07 | 19.08 | 1,743,480 | +0.01(+0.07%) |
Dec 15, 2017 | 19.06 | 19.09 | 19.06 | 19.07 | 3,200,187 | +0.01(+0.07%) |
Dec 14, 2017 | 19.09 | 19.10 | 19.05 | 19.05 | 2,313,774 | -0.05(-0.25%) |
Dec 13, 2017 | 19.11 | 19.11 | 19.09 | 19.10 | 1,213,814 | +0.01(+0.07%) |
Dec 12, 2017 | 19.10 | 19.10 | 19.08 | 19.09 | 1,944,945 | +0.00(+0.00%) |
Dec 11, 2017 | 19.08 | 19.10 | 19.07 | 19.09 | 1,072,148 | +0.01(+0.07%) |
Dec 08, 2017 | 19.08 | 19.09 | 19.05 | 19.07 | 1,568,384 | +0.02(+0.11%) |
Dec 07, 2017 | 19.07 | 19.07 | 19.03 | 19.05 | 1,429,649 | +0.01(+0.04%) |
Dec 06, 2017 | 19.05 | 19.08 | 19.05 | 19.05 | 1,055,376 | -0.01(-0.04%) |
Dec 05, 2017 | 19.07 | 19.09 | 19.05 | 19.05 | 1,431,134 | -0.01(-0.04%) |
Dec 04, 2017 | 19.11 | 19.13 | 19.05 | 19.06 | 2,746,372 | -0.02(-0.11%) |
Dec 01, 2017 | 19.10 | 19.11 | 19.06 | 19.08 | 1,903,775 | -0.02(-0.08%) |
Nov 30, 2017 | 19.12 | 19.12 | 19.10 | 19.10 | 4,893,569 | -0.01(-0.04%) |
Nov 29, 2017 | 19.09 | 19.11 | 19.08 | 19.10 | 10,879,498 | -0.01(-0.04%) |
Nov 28, 2017 | 19.08 | 19.11 | 19.08 | 19.11 | 1,671,765 | +0.05(+0.25%) |
Nov 27, 2017 | 19.10 | 19.12 | 19.05 | 19.06 | 1,773,454 | -0.04(-0.22%) |
Nov 24, 2017 | 19.10 | 19.10 | 19.06 | 19.10 | 423,423 | +0.01(+0.07%) |
Nov 22, 2017 | 19.07 | 19.09 | 19.07 | 19.09 | 1,844,117 | +0.03(+0.18%) |
Nov 21, 2017 | 19.07 | 19.09 | 19.05 | 19.05 | 902,487 | +0.01(+0.07%) |
Nov 20, 2017 | 19.04 | 19.07 | 19.04 | 19.04 | 542,941 | +0.00(+0.00%) |
Nov 17, 2017 | 19.04 | 19.05 | 19.02 | 19.04 | 1,327,192 | -0.01(-0.04%) |
Nov 16, 2017 | 19.00 | 19.05 | 19.00 | 19.05 | 2,969,905 | +0.11(+0.58%) |
Nov 15, 2017 | 18.88 | 18.95 | 18.85 | 18.94 | 2,683,286 | +0.02(+0.11%) |
Nov 14, 2017 | 18.99 | 18.99 | 18.91 | 18.92 | 7,742,987 | -0.08(-0.40%) |
Nov 13, 2017 | 18.97 | 19.01 | 18.97 | 18.99 | 4,383,366 | +0.01(+0.04%) |
Nov 10, 2017 | 18.94 | 19.00 | 18.94 | 18.99 | 2,315,471 | +0.05(+0.25%) |
Nov 09, 2017 | 19.01 | 19.01 | 18.90 | 18.94 | 9,988,086 | -0.10(-0.51%) |
Nov 08, 2017 | 19.10 | 19.10 | 19.02 | 19.03 | 1,489,526 | -0.07(-0.36%) |
Nov 07, 2017 | 19.12 | 19.14 | 19.08 | 19.10 | 12,301,371 | -0.01(-0.07%) |
Nov 06, 2017 | 19.11 | 19.12 | 19.11 | 19.12 | 2,718,553 | +0.00(+0.00%) |
Nov 03, 2017 | 19.12 | 19.14 | 19.10 | 19.12 | 2,161,042 | -0.01(-0.04%) |
Nov 02, 2017 | 19.13 | 19.14 | 19.10 | 19.12 | 2,558,773 | -0.01(-0.07%) |
Nov 01, 2017 | 19.15 | 19.16 | 19.12 | 19.14 | 4,496,666 | +0.01(+0.03%) |
Oct 31, 2017 | 19.15 | 19.16 | 19.12 | 19.13 | 4,205,548 | +0.00(+0.00%) |
Oct 30, 2017 | 19.14 | 19.11 | 19.13 | 813,997 | +0.01(+0.04%) | |
Oct 27, 2017 | 19.10 | 19.13 | 19.10 | 19.12 | 2,610,448 | +0.03(+0.18%) |
Oct 26, 2017 | 19.12 | 19.13 | 19.09 | 19.09 | 1,127,451 | -0.03(-0.18%) |
Oct 25, 2017 | 19.15 | 19.15 | 19.10 | 19.12 | 1,575,082 | -0.03(-0.18%) |
Oct 24, 2017 | 19.15 | 19.17 | 19.15 | 19.16 | 533,797 | +0.01(+0.07%) |
Oct 23, 2017 | 19.18 | 19.18 | 19.14 | 19.15 | 1,166,440 | -0.02(-0.11%) |
Oct 20, 2017 | 19.15 | 19.17 | 19.15 | 19.17 | 824,386 | +0.01(+0.07%) |
Oct 19, 2017 | 19.14 | 19.17 | 19.13 | 19.15 | 1,427,210 | +0.00(+0.00%) |
Oct 18, 2017 | 19.14 | 19.15 | 19.13 | 19.15 | 1,824,745 | +0.03(+0.14%) |
Oct 17, 2017 | 19.11 | 19.14 | 19.10 | 19.12 | 1,576,575 | +0.02(+0.11%) |
Oct 16, 2017 | 19.10 | 19.11 | 19.09 | 19.10 | 1,197,926 | +0.02(+0.11%) |
Oct 13, 2017 | 19.10 | 19.11 | 19.08 | 19.08 | 1,556,271 | -0.01(-0.07%) |
Oct 12, 2017 | 19.12 | 19.12 | 19.08 | 19.10 | 506,905 | -0.01(-0.07%) |
Oct 11, 2017 | 19.11 | 19.11 | 19.09 | 19.11 | 2,081,325 | +0.00(+0.00%) |
Oct 10, 2017 | 19.12 | 19.12 | 19.09 | 19.11 | 2,612,764 | +0.01(+0.07%) |
Oct 09, 2017 | 19.10 | 19.11 | 19.09 | 19.10 | 494,027 | +0.00(+0.00%) |
Oct 06, 2017 | 19.10 | 19.10 | 19.08 | 19.10 | 2,232,227 | +0.00(+0.00%) |
Oct 05, 2017 | 19.09 | 19.11 | 19.09 | 19.10 | 1,113,384 | +0.01(+0.07%) |
Oct 04, 2017 | 19.10 | 19.10 | 19.07 | 19.08 | 1,679,010 | -0.01(-0.07%) |
Oct 03, 2017 | 19.08 | 19.10 | 19.08 | 19.10 | 2,073,273 | +0.01(+0.07%) |
Oct 02, 2017 | 19.09 | 19.09 | 19.06 | 19.08 | 5,557,752 | +0.00(+0.02%) |
Sep 29, 2017 | 19.06 | 19.09 | 19.05 | 19.08 | 1,216,068 | +0.01(+0.07%) |
Sep 28, 2017 | 19.04 | 19.07 | 19.04 | 19.07 | 1,576,439 | +0.01(+0.07%) |
Sep 27, 2017 | 19.06 | 19.07 | 19.04 | 19.05 | 1,299,597 | -0.01(-0.04%) |
Sep 26, 2017 | 19.04 | 19.06 | 19.04 | 19.06 | 1,121,537 | +0.03(+0.14%) |
Sep 25, 2017 | 19.03 | 19.05 | 19.01 | 19.03 | 782,016 | +0.01(+0.04%) |
Sep 22, 2017 | 19.00 | 19.03 | 19.00 | 19.02 | 1,990,565 | +0.03(+0.14%) |
Sep 21, 2017 | 19.03 | 19.03 | 19.00 | 19.00 | 1,368,611 | -0.03(-0.18%) |
Sep 20, 2017 | 19.02 | 19.05 | 19.00 | 19.03 | 1,168,190 | +0.00(+0.00%) |
Sep 19, 2017 | 19.00 | 19.03 | 19.00 | 19.03 | 1,380,852 | +0.02(+0.11%) |
Sep 18, 2017 | 19.00 | 19.02 | 19.00 | 19.01 | 487,049 | -0.01(-0.04%) |
Sep 15, 2017 | 18.98 | 19.02 | 18.98 | 19.02 | 1,213,951 | +0.01(+0.04%) |
Sep 14, 2017 | 19.00 | 19.02 | 18.98 | 19.01 | 2,512,036 | +0.02(+0.11%) |
Sep 13, 2017 | 18.98 | 19.00 | 18.98 | 18.99 | 2,638,337 | +0.01(+0.04%) |
Sep 12, 2017 | 18.98 | 19.00 | 18.97 | 18.98 | 1,534,186 | +0.01(+0.07%) |
Sep 11, 2017 | 18.95 | 18.98 | 18.95 | 18.97 | 994,494 | +0.04(+0.22%) |
Sep 08, 2017 | 18.94 | 18.96 | 18.92 | 18.93 | 2,444,296 | -0.02(-0.11%) |
Sep 07, 2017 | 18.99 | 18.99 | 18.95 | 18.95 | 2,643,425 | -0.02(-0.11%) |
Sep 06, 2017 | 18.98 | 18.98 | 18.96 | 18.97 | 1,652,582 | -0.01(-0.04%) |
Sep 05, 2017 | 18.98 | 18.99 | 18.94 | 18.98 | 1,466,582 | -0.01(-0.04%) |
Sep 01, 2017 | 18.97 | 19.00 | 18.96 | 18.98 | 3,410,751 | +0.02(+0.11%) |
Aug 31, 2017 | 18.96 | 18.98 | 18.94 | 18.96 | 3,955,838 | +0.03(+0.14%) |
Aug 30, 2017 | 18.93 | 18.94 | 18.91 | 18.94 | 1,026,508 | +0.02(+0.11%) |
Aug 29, 2017 | 18.88 | 18.92 | 18.88 | 18.92 | 1,193,475 | -0.01(-0.04%) |
Aug 28, 2017 | 18.93 | 18.93 | 18.92 | 18.92 | 1,541,183 | +0.00(+0.00%) |
Aug 25, 2017 | 18.92 | 18.93 | 18.90 | 18.92 | 2,590,515 | +0.03(+0.14%) |
Aug 24, 2017 | 18.90 | 18.92 | 18.88 | 18.90 | 890,798 | -0.01(-0.04%) |
Aug 23, 2017 | 18.89 | 18.91 | 18.88 | 18.90 | 2,183,012 | -0.01(-0.07%) |
Aug 22, 2017 | 18.86 | 18.92 | 18.86 | 18.92 | 1,481,554 | +0.07(+0.40%) |
Aug 21, 2017 | 18.85 | 18.85 | 18.82 | 18.84 | 1,754,043 | +0.02(+0.11%) |
Aug 18, 2017 | 18.83 | 18.86 | 18.81 | 18.82 | 3,636,943 | +0.01(+0.07%) |
Aug 17, 2017 | 18.87 | 18.88 | 18.79 | 18.81 | 1,090,188 | -0.07(-0.40%) |
Aug 16, 2017 | 18.89 | 18.90 | 18.88 | 18.88 | 1,133,601 | -0.01(-0.04%) |
Aug 15, 2017 | 18.89 | 18.90 | 18.87 | 18.89 | 1,384,779 | +0.00(+0.00%) |
Aug 14, 2017 | 18.85 | 18.90 | 18.85 | 18.89 | 4,608,764 | +0.07(+0.40%) |
Aug 11, 2017 | 18.81 | 18.84 | 18.79 | 18.81 | 9,333,911 | +0.04(+0.22%) |
Aug 10, 2017 | 18.84 | 18.86 | 18.77 | 18.77 | 5,475,014 | -0.11(-0.58%) |
Aug 09, 2017 | 18.90 | 18.90 | 18.87 | 18.88 | 1,761,974 | -0.03(-0.18%) |
Aug 08, 2017 | 18.95 | 18.96 | 18.90 | 18.92 | 3,976,938 | -0.08(-0.43%) |
Aug 07, 2017 | 18.94 | 19.00 | 18.93 | 19.00 | 1,361,222 | +0.05(+0.29%) |
Aug 04, 2017 | 18.98 | 18.98 | 18.94 | 18.94 | 2,220,893 | -0.01(-0.07%) |
Aug 03, 2017 | 18.97 | 18.98 | 18.94 | 18.96 | 4,979,355 | -0.01(-0.07%) |
Aug 02, 2017 | 18.97 | 18.98 | 18.96 | 18.97 | 877,403 | -0.01(-0.04%) |
Aug 01, 2017 | 18.98 | 19.00 | 18.95 | 18.98 | 1,976,627 | +0.03(+0.14%) |
Jul 31, 2017 | 18.95 | 18.97 | 18.95 | 18.95 | 846,535 | +0.01(+0.04%) |
Jul 28, 2017 | 18.95 | 18.97 | 18.95 | 18.95 | 722,136 | +0.00(+0.00%) |
Jul 27, 2017 | 18.97 | 18.97 | 18.93 | 18.95 | 758,052 | -0.02(-0.11%) |
Jul 26, 2017 | 18.95 | 18.97 | 18.95 | 18.97 | 1,525,240 | +0.02(+0.11%) |
Jul 25, 2017 | 18.95 | 18.95 | 18.93 | 18.95 | 882,963 | +0.01(+0.04%) |
Jul 24, 2017 | 18.92 | 18.94 | 18.92 | 18.94 | 666,568 | +0.01(+0.04%) |
Jul 21, 2017 | 18.94 | 18.96 | 18.92 | 18.93 | 460,942 | -0.01(-0.07%) |
Jul 20, 2017 | 18.95 | 18.96 | 18.92 | 18.95 | 1,260,888 | +0.01(+0.04%) |
Jul 19, 2017 | 18.92 | 18.95 | 18.92 | 18.94 | 2,491,732 | +0.03(+0.18%) |
Jul 18, 2017 | 18.90 | 18.91 | 18.89 | 18.90 | 1,698,263 | +0.01(+0.04%) |
Jul 17, 2017 | 18.89 | 18.90 | 18.88 | 18.90 | 1,787,457 | +0.01(+0.04%) |
Jul 14, 2017 | 18.86 | 18.90 | 18.86 | 18.89 | 2,327,576 | +0.02(+0.11%) |
Jul 13, 2017 | 18.84 | 18.87 | 18.84 | 18.87 | 4,637,642 | +0.03(+0.18%) |
Jul 12, 2017 | 18.83 | 18.85 | 18.82 | 18.84 | 4,729,710 | +0.05(+0.29%) |
Jul 11, 2017 | 18.77 | 18.80 | 18.76 | 18.78 | 1,251,547 | -0.01(-0.04%) |
Jul 10, 2017 | 18.78 | 18.80 | 18.77 | 18.79 | 1,082,857 | +0.03(+0.14%) |
Jul 07, 2017 | 18.76 | 18.79 | 18.76 | 18.76 | 2,273,566 | -0.01(-0.07%) |
Jul 06, 2017 | 18.82 | 18.82 | 18.77 | 18.78 | 967,751 | -0.05(-0.29%) |
Jul 05, 2017 | 18.85 | 18.86 | 18.82 | 18.83 | 3,356,931 | +0.01(+0.07%) |
Jul 03, 2017 | 18.84 | 18.86 | 18.82 | 18.82 | 864,655 | -0.00(-0.00%) |
Jun 30, 2017 | 18.82 | 18.82 | 18.79 | 18.82 | 3,010,278 | +0.02(+0.11%) |
Jun 29, 2017 | 18.80 | 18.82 | 18.76 | 18.80 | 1,622,897 | -0.02(-0.11%) |
Jun 28, 2017 | 18.79 | 18.82 | 18.78 | 18.82 | 1,085,024 | +0.07(+0.36%) |
Jun 27, 2017 | 18.79 | 18.81 | 18.75 | 18.75 | 3,419,955 | -0.03(-0.18%) |
Jun 26, 2017 | 18.78 | 18.80 | 18.77 | 18.78 | 939,898 | +0.01(+0.04%) |
Jun 23, 2017 | 18.74 | 18.78 | 18.73 | 18.78 | 1,275,810 | +0.05(+0.29%) |
Jun 22, 2017 | 18.70 | 18.74 | 18.70 | 18.72 | 5,408,315 | +0.03(+0.14%) |
Jun 21, 2017 | 18.80 | 18.80 | 18.69 | 18.70 | 4,401,946 | -0.09(-0.50%) |
Jun 20, 2017 | 18.82 | 18.82 | 18.78 | 18.79 | 2,649,299 | -0.03(-0.18%) |
Jun 19, 2017 | 18.80 | 18.84 | 18.80 | 18.82 | 2,117,725 | +0.04(+0.21%) |
Jun 16, 2017 | 18.83 | 18.83 | 18.78 | 18.78 | 1,176,615 | -0.04(-0.21%) |
Jun 15, 2017 | 18.82 | 18.84 | 18.81 | 18.82 | 1,257,205 | -0.04(-0.21%) |
Jun 14, 2017 | 18.88 | 18.88 | 18.84 | 18.86 | 1,388,217 | -0.01(-0.07%) |
Jun 13, 2017 | 18.86 | 18.88 | 18.83 | 18.88 | 4,037,253 | +0.03(+0.14%) |
Jun 12, 2017 | 18.82 | 18.86 | 18.82 | 18.85 | 1,701,645 | +0.04(+0.21%) |
Jun 09, 2017 | 18.83 | 18.84 | 18.78 | 18.81 | 1,876,888 | +0.00(+0.00%) |
Jun 08, 2017 | 18.82 | 18.82 | 18.78 | 18.81 | 1,316,931 | -0.01(-0.07%) |
Jun 07, 2017 | 18.86 | 18.88 | 18.79 | 18.82 | 4,747,844 | -0.03(-0.14%) |
Jun 06, 2017 | 18.86 | 18.86 | 18.84 | 18.85 | 1,565,775 | -0.01(-0.07%) |
Jun 05, 2017 | 18.87 | 18.87 | 18.85 | 18.86 | 4,175,635 | +0.00(+0.00%) |
Jun 02, 2017 | 18.86 | 18.87 | 18.84 | 18.86 | 3,733,221 | +0.01(+0.04%) |