Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.35 | 19.37 | 19.31 | 19.32 | 8,708 | -0.02(-0.12%) |
Apr 27, 2018 | 19.39 | 19.39 | 19.33 | 19.35 | 15,428 | -0.00(-0.02%) |
Apr 26, 2018 | 19.32 | 19.36 | 19.31 | 19.35 | 15,381 | +0.06(+0.30%) |
Apr 25, 2018 | 19.30 | 19.30 | 19.25 | 19.29 | 23,950 | +0.00(+0.00%) |
Apr 24, 2018 | 19.30 | 19.35 | 19.24 | 19.29 | 16,034 | -0.04(-0.19%) |
Apr 23, 2018 | 19.37 | 19.37 | 19.30 | 19.33 | 16,457 | -0.05(-0.26%) |
Apr 20, 2018 | 19.41 | 19.41 | 19.34 | 19.38 | 13,406 | -0.03(-0.15%) |
Apr 19, 2018 | 19.45 | 19.45 | 19.37 | 19.41 | 14,237 | -0.04(-0.19%) |
Apr 18, 2018 | 19.47 | 19.48 | 19.40 | 19.44 | 17,904 | -0.01(-0.04%) |
Apr 17, 2018 | 19.46 | 19.49 | 19.42 | 19.45 | 9,731 | +0.03(+0.15%) |
Apr 16, 2018 | 19.44 | 19.45 | 19.39 | 19.42 | 17,772 | +0.04(+0.23%) |
Apr 13, 2018 | 19.43 | 19.43 | 19.36 | 19.38 | 32,893 | +0.05(+0.27%) |
Apr 12, 2018 | 19.46 | 19.46 | 19.26 | 19.33 | 275,789 | -0.12(-0.61%) |
Apr 11, 2018 | 19.41 | 19.44 | 19.41 | 19.44 | 15,888 | +0.04(+0.20%) |
Apr 10, 2018 | 19.36 | 19.41 | 19.33 | 19.40 | 67,050 | +0.06(+0.32%) |
Apr 09, 2018 | 19.36 | 19.37 | 19.31 | 19.34 | 41,493 | +0.04(+0.19%) |
Apr 06, 2018 | 19.33 | 19.33 | 19.30 | 19.31 | 8,839 | -0.03(-0.13%) |
Apr 05, 2018 | 19.31 | 19.37 | 19.31 | 19.33 | 10,910 | +0.03(+0.17%) |
Apr 04, 2018 | 19.25 | 19.31 | 19.25 | 19.30 | 3,556 | +0.02(+0.11%) |
Apr 03, 2018 | 19.33 | 19.33 | 19.24 | 19.28 | 16,434 | +0.04(+0.19%) |
Apr 02, 2018 | 19.34 | 19.34 | 19.22 | 19.24 | 20,073 | -0.12(-0.64%) |
Mar 29, 2018 | 19.36 | 19.36 | 19.36 | 0 | +0.12(+0.64%) | |
Mar 28, 2018 | 19.29 | 19.31 | 19.24 | 19.24 | 15,344 | -0.04(-0.19%) |
Mar 27, 2018 | 19.31 | 19.37 | 19.26 | 19.28 | 13,544 | -0.06(-0.30%) |
Mar 26, 2018 | 19.34 | 19.34 | 19.27 | 19.33 | 17,575 | +0.14(+0.72%) |
Mar 23, 2018 | 19.31 | 19.31 | 19.18 | 19.20 | 13,418 | -0.07(-0.36%) |
Mar 22, 2018 | 19.33 | 19.33 | 19.26 | 19.27 | 19,248 | -0.10(-0.51%) |
Mar 21, 2018 | 19.31 | 19.37 | 19.31 | 19.36 | 14,505 | +0.01(+0.03%) |
Mar 20, 2018 | 19.31 | 19.38 | 19.31 | 19.36 | 29,000 | +0.05(+0.24%) |
Mar 19, 2018 | 19.38 | 19.38 | 19.29 | 19.31 | 29,402 | -0.09(-0.45%) |
Mar 16, 2018 | 19.37 | 19.41 | 19.37 | 19.40 | 21,257 | +0.02(+0.12%) |
Mar 15, 2018 | 19.40 | 19.41 | 19.35 | 19.38 | 12,900 | -0.01(-0.04%) |
Mar 14, 2018 | 19.43 | 19.43 | 19.36 | 19.39 | 26,962 | -0.02(-0.11%) |
Mar 13, 2018 | 19.49 | 19.50 | 19.41 | 19.41 | 24,867 | -0.08(-0.41%) |
Mar 12, 2018 | 19.49 | 19.49 | 19.44 | 19.49 | 17,150 | -0.03(-0.15%) |
Mar 09, 2018 | 19.49 | 19.53 | 19.49 | 19.52 | 35,155 | +0.09(+0.49%) |
Mar 08, 2018 | 19.46 | 19.46 | 19.40 | 19.42 | 26,943 | -0.00(-0.02%) |
Mar 07, 2018 | 19.39 | 19.55 | 19.38 | 19.43 | 246,799 | +0.01(+0.06%) |
Mar 06, 2018 | 19.34 | 19.44 | 19.26 | 19.41 | 354,986 | +0.08(+0.41%) |
Mar 05, 2018 | 19.33 | 19.35 | 19.25 | 19.33 | 589,147 | +0.00(+0.01%) |
Mar 02, 2018 | 19.25 | 19.33 | 19.25 | 19.33 | 36,395 | +0.03(+0.18%) |
Mar 01, 2018 | 19.38 | 19.38 | 19.29 | 19.30 | 29,109 | +0.08(+0.41%) |
Feb 28, 2018 | 19.40 | 19.46 | 19.22 | 19.22 | 171,222 | -0.02(-0.11%) |
Feb 27, 2018 | 19.56 | 19.56 | 19.19 | 19.24 | 350,005 | -0.28(-1.43%) |
Feb 26, 2018 | 19.55 | 19.58 | 19.47 | 19.52 | 60,877 | -0.01(-0.05%) |
Feb 23, 2018 | 19.43 | 19.54 | 19.41 | 19.53 | 42,691 | +0.12(+0.63%) |
Feb 22, 2018 | 19.41 | 19.48 | 19.40 | 19.41 | 57,156 | +0.01(+0.04%) |
Feb 21, 2018 | 19.52 | 19.53 | 19.01 | 19.40 | 57,216 | -0.09(-0.45%) |
Feb 20, 2018 | 19.50 | 19.54 | 19.48 | 19.49 | 18,584 | -0.07(-0.35%) |
Feb 16, 2018 | 19.56 | 19.56 | 19.56 | 0 | +0.05(+0.24%) | |
Feb 15, 2018 | 19.46 | 19.52 | 19.44 | 19.51 | 53,110 | +0.13(+0.67%) |
Feb 14, 2018 | 19.35 | 19.28 | 19.38 | 31,232 | +0.03(+0.15%) | |
Feb 13, 2018 | 19.39 | 19.41 | 19.35 | 19.35 | 83,796 | -0.07(-0.34%) |
Feb 12, 2018 | 19.39 | 19.46 | 19.34 | 19.42 | 36,502 | +0.12(+0.62%) |
Feb 09, 2018 | 19.36 | 19.39 | 19.15 | 19.30 | 42,048 | -0.05(-0.28%) |
Feb 08, 2018 | 19.54 | 19.54 | 19.35 | 19.35 | 44,017 | -0.20(-1.00%) |
Feb 07, 2018 | 19.63 | 19.63 | 19.55 | 19.55 | 33,661 | -0.02(-0.11%) |
Feb 06, 2018 | 19.52 | 19.66 | 19.51 | 19.57 | 133,638 | -0.07(-0.37%) |
Feb 05, 2018 | 19.72 | 19.86 | 19.60 | 19.64 | 612,692 | -0.09(-0.48%) |
Feb 02, 2018 | 19.78 | 19.80 | 19.72 | 19.73 | 41,048 | -0.10(-0.51%) |
Feb 01, 2018 | 19.89 | 19.89 | 19.83 | 19.83 | 58,373 | -0.07(-0.33%) |
Jan 31, 2018 | 19.89 | 19.90 | 19.82 | 19.90 | 82,073 | +0.08(+0.40%) |
Jan 30, 2018 | 19.86 | 19.87 | 19.82 | 19.82 | 64,508 | -0.08(-0.41%) |
Jan 29, 2018 | 19.94 | 19.94 | 19.87 | 19.90 | 61,519 | -0.07(-0.37%) |
Jan 26, 2018 | 19.95 | 20.04 | 19.94 | 19.98 | 53,193 | -0.00(-0.02%) |
Jan 25, 2018 | 19.92 | 20.02 | 19.89 | 19.98 | 677,997 | -0.04(-0.18%) |
Jan 24, 2018 | 19.95 | 20.02 | 19.91 | 20.02 | 312,963 | +0.09(+0.43%) |
Jan 23, 2018 | 19.91 | 20.07 | 19.89 | 19.93 | 32,342 | +0.08(+0.40%) |
Jan 22, 2018 | 19.87 | 19.88 | 19.83 | 19.85 | 24,416 | +0.02(+0.11%) |
Jan 19, 2018 | 19.84 | 19.89 | 19.81 | 19.83 | 30,064 | +0.01(+0.07%) |
Jan 18, 2018 | 19.83 | 19.99 | 19.81 | 19.81 | 197,307 | +0.00(+0.00%) |
Jan 17, 2018 | 19.83 | 19.87 | 19.81 | 19.81 | 110,611 | +0.01(+0.07%) |
Jan 16, 2018 | 19.86 | 19.87 | 19.80 | 19.80 | 38,628 | +0.01(+0.04%) |
Jan 12, 2018 | 19.79 | 19.79 | 19.79 | 0 | -0.04(-0.18%) | |
Jan 11, 2018 | 19.77 | 19.86 | 19.77 | 19.83 | 97,709 | +0.06(+0.31%) |
Jan 10, 2018 | 19.75 | 19.80 | 19.72 | 19.77 | 277,298 | +0.03(+0.13%) |
Jan 09, 2018 | 19.77 | 19.79 | 19.74 | 19.74 | 12,851 | -0.04(-0.18%) |
Jan 08, 2018 | 19.79 | 19.81 | 19.73 | 19.78 | 36,254 | +0.01(+0.06%) |
Jan 05, 2018 | 19.78 | 20.21 | 19.72 | 19.77 | 83,532 | +0.03(+0.16%) |
Jan 04, 2018 | 19.73 | 19.78 | 19.71 | 19.73 | 62,868 | +0.06(+0.29%) |
Jan 03, 2018 | 19.64 | 19.71 | 19.63 | 19.68 | 41,198 | +0.05(+0.26%) |
Jan 02, 2018 | 19.56 | 19.58 | 19.62 | 28,326 | +0.06(+0.31%) | |
Dec 29, 2017 | 19.56 | 19.56 | 19.56 | 0 | -0.02(-0.09%) | |
Dec 28, 2017 | 19.56 | 19.58 | 19.56 | 19.58 | 15,317 | +0.03(+0.15%) |
Dec 27, 2017 | 19.59 | 19.59 | 19.55 | 19.55 | 2,014 | -0.02(-0.11%) |
Dec 26, 2017 | 19.62 | 19.69 | 19.54 | 19.58 | 34,184 | -0.01(-0.07%) |
Dec 22, 2017 | 19.56 | 19.60 | 19.55 | 19.59 | 37,962 | +0.02(+0.12%) |
Dec 21, 2017 | 19.58 | 19.60 | 19.55 | 19.57 | 45,282 | +0.02(+0.11%) |
Dec 20, 2017 | 19.57 | 19.57 | 19.53 | 19.55 | 51,611 | -0.01(-0.04%) |
Dec 19, 2017 | 19.58 | 19.59 | 19.51 | 19.55 | 18,014 | -0.04(-0.18%) |
Dec 18, 2017 | 19.64 | 21.59 | 19.55 | 19.59 | 65,095 | +0.04(+0.18%) |
Dec 15, 2017 | 19.59 | 19.59 | 19.55 | 19.55 | 18,496 | +0.01(+0.07%) |
Dec 14, 2017 | 19.61 | 19.61 | 19.54 | 19.54 | 15,802 | -0.06(-0.29%) |
Dec 13, 2017 | 19.55 | 19.60 | 19.54 | 19.60 | 96,020 | +0.07(+0.36%) |
Dec 12, 2017 | 19.54 | 19.70 | 19.52 | 19.53 | 37,741 | -0.02(-0.10%) |
Dec 11, 2017 | 19.52 | 19.55 | 19.51 | 19.55 | 29,915 | +0.02(+0.11%) |
Dec 08, 2017 | 19.70 | 19.70 | 19.50 | 19.52 | 47,401 | -0.13(-0.66%) |
Dec 07, 2017 | 19.69 | 19.70 | 19.64 | 19.65 | 12,938 | -0.02(-0.11%) |
Dec 06, 2017 | 19.70 | 19.70 | 19.66 | 19.67 | 6,697 | -0.01(-0.05%) |
Dec 05, 2017 | 19.69 | 19.70 | 19.66 | 19.69 | 86,495 | +0.02(+0.09%) |
Dec 04, 2017 | 19.68 | 19.67 | 19.67 | 18,830 | -0.01(-0.07%) | |
Dec 01, 2017 | 19.71 | 19.71 | 19.65 | 19.68 | 20,108 | +0.20(+1.01%) |
Nov 30, 2017 | 19.50 | 19.52 | 19.47 | 19.48 | 55,048 | +0.01(+0.07%) |
Nov 29, 2017 | 19.50 | 19.50 | 19.45 | 19.47 | 24,864 | -0.01(-0.06%) |
Nov 28, 2017 | 19.44 | 19.49 | 19.44 | 19.48 | 23,720 | +0.04(+0.22%) |
Nov 27, 2017 | 19.47 | 19.47 | 19.44 | 19.44 | 4,809 | -0.07(-0.35%) |
Nov 24, 2017 | 19.50 | 19.51 | 19.47 | 19.51 | 4,057 | +0.04(+0.22%) |
Nov 22, 2017 | 19.43 | 19.47 | 19.43 | 19.47 | 9,329 | +0.02(+0.10%) |
Nov 21, 2017 | 19.43 | 19.45 | 19.42 | 19.45 | 23,741 | +0.05(+0.27%) |
Nov 20, 2017 | 19.37 | 19.42 | 19.37 | 19.39 | 15,680 | +0.01(+0.05%) |
Nov 17, 2017 | 19.38 | 19.42 | 19.38 | 19.38 | 67,005 | -0.03(-0.13%) |
Nov 16, 2017 | 19.36 | 19.44 | 19.35 | 19.41 | 57,683 | +0.14(+0.73%) |
Nov 15, 2017 | 19.23 | 19.27 | 19.15 | 19.27 | 8,180 | -0.02(-0.12%) |
Nov 14, 2017 | 19.33 | 19.63 | 19.27 | 19.29 | 75,098 | -0.05(-0.26%) |
Nov 13, 2017 | 19.38 | 19.38 | 19.34 | 19.34 | 36,790 | -0.05(-0.26%) |
Nov 10, 2017 | 19.37 | 19.39 | 19.34 | 19.39 | 16,000 | +0.01(+0.04%) |
Nov 09, 2017 | 19.36 | 19.38 | 19.31 | 19.38 | 20,550 | -0.05(-0.24%) |
Nov 08, 2017 | 19.47 | 19.48 | 19.42 | 19.43 | 20,493 | -0.07(-0.38%) |
Nov 07, 2017 | 19.54 | 19.54 | 19.46 | 19.50 | 10,367 | -0.05(-0.25%) |
Nov 06, 2017 | 19.56 | 19.57 | 19.53 | 19.55 | 149,661 | -0.06(-0.32%) |
Nov 03, 2017 | 19.59 | 19.62 | 19.54 | 19.62 | 15,224 | +0.03(+0.16%) |
Nov 02, 2017 | 19.57 | 19.59 | 19.54 | 19.58 | 10,232 | +0.03(+0.16%) |
Nov 01, 2017 | 19.60 | 19.61 | 19.55 | 19.55 | 14,610 | +0.01(+0.07%) |
Oct 31, 2017 | 19.55 | 19.56 | 19.51 | 19.54 | 11,023 | -0.00(-0.02%) |
Oct 30, 2017 | 19.57 | 19.57 | 19.52 | 19.54 | 8,542 | -0.02(-0.09%) |
Oct 27, 2017 | 19.51 | 19.56 | 19.51 | 19.56 | 1,408 | +0.05(+0.25%) |
Oct 26, 2017 | 19.55 | 19.55 | 19.49 | 19.51 | 12,265 | -0.02(-0.11%) |
Oct 25, 2017 | 19.53 | 19.53 | 19.46 | 19.53 | 8,618 | -0.02(-0.11%) |
Oct 24, 2017 | 19.57 | 19.57 | 19.55 | 19.55 | 9,591 | +0.00(+0.01%) |
Oct 23, 2017 | 19.57 | 19.58 | 19.54 | 19.55 | 2,598 | -0.01(-0.06%) |
Oct 20, 2017 | 19.57 | 19.58 | 19.55 | 19.56 | 7,096 | +0.04(+0.20%) |
Oct 19, 2017 | 19.51 | 19.54 | 19.50 | 19.52 | 4,840 | -0.04(-0.18%) |
Oct 18, 2017 | 19.54 | 19.57 | 19.52 | 19.56 | 6,783 | +0.03(+0.16%) |
Oct 17, 2017 | 19.50 | 19.54 | 19.50 | 19.53 | 13,586 | +0.03(+0.15%) |
Oct 16, 2017 | 19.50 | 19.50 | 19.48 | 19.50 | 6,459 | +0.01(+0.06%) |
Oct 13, 2017 | 19.51 | 19.51 | 19.47 | 19.49 | 9,052 | +0.04(+0.21%) |
Oct 12, 2017 | 19.47 | 19.47 | 19.44 | 19.45 | 22,586 | -0.02(-0.11%) |
Oct 11, 2017 | 19.44 | 19.47 | 19.44 | 19.47 | 7,467 | +0.03(+0.14%) |
Oct 10, 2017 | 19.47 | 19.47 | 19.44 | 19.44 | 48,981 | -0.03(-0.14%) |
Oct 09, 2017 | 19.45 | 19.47 | 19.44 | 19.47 | 140,117 | +0.03(+0.18%) |
Oct 06, 2017 | 19.43 | 19.44 | 19.42 | 19.43 | 9,116 | -0.03(-0.14%) |
Oct 05, 2017 | 19.43 | 19.46 | 19.43 | 19.46 | 5,184 | +0.05(+0.25%) |
Oct 04, 2017 | 19.44 | 19.44 | 19.41 | 19.41 | 897 | -0.03(-0.14%) |
Oct 03, 2017 | 20.70 | 20.70 | 19.41 | 19.44 | 10,862 | +0.01(+0.07%) |
Oct 02, 2017 | 19.45 | 19.45 | 19.40 | 19.43 | 19,160 | -0.02(-0.12%) |
Sep 29, 2017 | 19.40 | 19.46 | 19.40 | 19.45 | 3,447 | +0.04(+0.18%) |
Sep 28, 2017 | 19.40 | 19.43 | 19.40 | 19.41 | 3,473 | -0.04(-0.18%) |
Sep 27, 2017 | 19.39 | 19.45 | 19.38 | 19.45 | 6,173 | +0.07(+0.37%) |
Sep 26, 2017 | 19.40 | 19.40 | 19.37 | 19.38 | 3,549 | +0.04(+0.21%) |
Sep 25, 2017 | 19.31 | 19.37 | 19.31 | 19.34 | 1,473 | +0.01(+0.04%) |
Sep 22, 2017 | 19.30 | 19.33 | 19.30 | 19.33 | 2,139 | +0.02(+0.11%) |
Sep 21, 2017 | 19.32 | 19.32 | 19.29 | 19.31 | 54,792 | +0.00(+0.00%) |
Sep 20, 2017 | 19.34 | 19.34 | 19.26 | 19.31 | 8,390 | -0.02(-0.11%) |
Sep 19, 2017 | 19.29 | 19.34 | 19.29 | 19.33 | 12,314 | +0.04(+0.22%) |
Sep 18, 2017 | 19.31 | 19.32 | 19.27 | 19.29 | 22,086 | -0.06(-0.29%) |
Sep 15, 2017 | 19.31 | 19.34 | 19.30 | 19.34 | 4,612 | +0.03(+0.14%) |
Sep 14, 2017 | 19.29 | 19.32 | 19.29 | 19.32 | 7,658 | +0.00(+0.00%) |
Sep 13, 2017 | 19.29 | 19.32 | 19.25 | 19.32 | 37,987 | +0.01(+0.07%) |
Sep 12, 2017 | 19.27 | 19.30 | 19.25 | 19.30 | 2,644 | +0.04(+0.22%) |
Sep 11, 2017 | 19.25 | 19.31 | 19.25 | 19.26 | 25,491 | +0.05(+0.25%) |
Sep 08, 2017 | 19.27 | 19.27 | 19.20 | 19.21 | 6,330 | -0.06(-0.30%) |
Sep 07, 2017 | 19.27 | 19.27 | 19.27 | 19.27 | 3,237 | -0.00(-0.03%) |
Sep 06, 2017 | 19.28 | 19.29 | 19.25 | 19.27 | 40,084 | +0.00(+0.00%) |
Sep 05, 2017 | 19.25 | 19.28 | 19.22 | 19.27 | 6,709 | +0.01(+0.04%) |
Sep 01, 2017 | 19.24 | 19.27 | 19.23 | 19.27 | 2,304 | +0.03(+0.17%) |
Aug 31, 2017 | 19.22 | 19.23 | 19.22 | 19.23 | 13,313 | +0.06(+0.29%) |
Aug 30, 2017 | 19.16 | 19.19 | 19.16 | 19.18 | 3,686 | +0.02(+0.11%) |
Aug 29, 2017 | 19.10 | 19.16 | 19.10 | 19.16 | 6,392 | +0.03(+0.18%) |
Aug 28, 2017 | 19.16 | 19.16 | 19.11 | 19.12 | 5,474 | -0.03(-0.18%) |
Aug 25, 2017 | 19.17 | 19.17 | 19.14 | 19.16 | 6,099 | +0.06(+0.29%) |
Aug 24, 2017 | 19.12 | 19.12 | 19.08 | 19.10 | 3,665 | -0.03(-0.18%) |
Aug 23, 2017 | 19.13 | 19.14 | 19.13 | 19.14 | 2,334 | +0.01(+0.07%) |
Aug 22, 2017 | 19.08 | 19.13 | 19.08 | 19.12 | 1,822 | +0.12(+0.62%) |
Aug 21, 2017 | 19.04 | 19.04 | 18.99 | 19.00 | 3,736 | -0.02(-0.11%) |
Aug 18, 2017 | 18.98 | 19.07 | 18.98 | 19.03 | 3,161 | +0.01(+0.07%) |
Aug 17, 2017 | 19.07 | 19.07 | 19.01 | 19.01 | 6,337 | -0.08(-0.40%) |
Aug 16, 2017 | 19.10 | 19.10 | 19.09 | 19.09 | 6,663 | +0.01(+0.04%) |
Aug 15, 2017 | 19.05 | 19.08 | 19.05 | 19.08 | 90,342 | +0.04(+0.22%) |
Aug 14, 2017 | 19.07 | 19.09 | 19.03 | 19.04 | 15,504 | +0.04(+0.22%) |
Aug 11, 2017 | 18.98 | 19.00 | 18.97 | 19.00 | 10,051 | +0.06(+0.34%) |
Aug 10, 2017 | 19.05 | 19.05 | 18.93 | 18.93 | 4,795 | -0.13(-0.70%) |
Aug 09, 2017 | 19.07 | 19.08 | 19.05 | 19.07 | 36,810 | -0.04(-0.22%) |
Aug 08, 2017 | 19.14 | 19.17 | 19.11 | 19.11 | 10,624 | -0.06(-0.33%) |
Aug 07, 2017 | 19.14 | 19.17 | 19.14 | 19.17 | 4,583 | +0.03(+0.18%) |
Aug 04, 2017 | 19.15 | 19.16 | 19.12 | 19.14 | 5,462 | -0.01(-0.04%) |
Aug 03, 2017 | 19.13 | 19.16 | 19.13 | 19.14 | 3,065 | +0.00(+0.00%) |
Aug 02, 2017 | 19.19 | 19.19 | 19.14 | 19.14 | 34,980 | -0.01(-0.04%) |
Aug 01, 2017 | 19.16 | 19.16 | 19.13 | 19.15 | 4,555 | -0.01(-0.06%) |
Jul 31, 2017 | 19.15 | 19.16 | 19.12 | 19.16 | 7,586 | +0.02(+0.11%) |
Jul 28, 2017 | 19.13 | 19.14 | 19.12 | 19.14 | 1,730 | -0.01(-0.04%) |
Jul 27, 2017 | 19.17 | 19.18 | 19.11 | 19.15 | 5,754 | +0.03(+0.14%) |
Jul 26, 2017 | 19.14 | 19.14 | 19.12 | 19.12 | 4,838 | +0.02(+0.11%) |
Jul 25, 2017 | 19.09 | 19.12 | 19.07 | 19.10 | 3,042 | +0.07(+0.37%) |
Jul 24, 2017 | 19.05 | 19.05 | 19.02 | 19.03 | 1,667 | +0.02(+0.12%) |
Jul 21, 2017 | 19.02 | 19.03 | 19.01 | 19.01 | 9,740 | -0.04(-0.20%) |
Jul 20, 2017 | 19.05 | 19.07 | 19.05 | 19.05 | 37,099 | -0.01(-0.07%) |
Jul 19, 2017 | 19.06 | 19.06 | 19.06 | 19.06 | 1,196 | +0.03(+0.14%) |
Jul 18, 2017 | 18.99 | 19.03 | 18.98 | 19.03 | 1,252 | +0.05(+0.24%) |
Jul 17, 2017 | 19.00 | 19.00 | 18.99 | 18.99 | 5,059 | -0.04(-0.20%) |
Jul 14, 2017 | 18.99 | 19.04 | 18.98 | 19.02 | 6,844 | +0.03(+0.18%) |
Jul 13, 2017 | 18.92 | 18.99 | 18.92 | 18.99 | 11,163 | +0.07(+0.35%) |
Jul 12, 2017 | 18.90 | 18.93 | 18.89 | 18.92 | 2,769 | +0.09(+0.49%) |
Jul 11, 2017 | 18.77 | 18.83 | 18.77 | 18.83 | 17,686 | +0.00(+0.00%) |
Jul 10, 2017 | 18.80 | 18.83 | 18.80 | 18.83 | 4,499 | +0.03(+0.17%) |
Jul 07, 2017 | 18.80 | 18.80 | 18.80 | 18.80 | 1,493 | -0.00(-0.02%) |
Jul 06, 2017 | 18.86 | 18.86 | 18.80 | 18.80 | 7,661 | -0.07(-0.40%) |
Jul 05, 2017 | 18.91 | 18.91 | 18.88 | 18.88 | 2,486 | -0.00(-0.01%) |
Jul 03, 2017 | 18.91 | 18.91 | 18.88 | 18.88 | 4,493 | +0.04(+0.21%) |
Jun 30, 2017 | 18.87 | 18.87 | 18.84 | 18.84 | 1,203 | +0.01(+0.03%) |
Jun 29, 2017 | 18.86 | 18.86 | 18.81 | 18.83 | 583 | -0.07(-0.36%) |
Jun 28, 2017 | 18.85 | 18.90 | 18.85 | 18.90 | 2,486 | +0.03(+0.18%) |
Jun 27, 2017 | 18.84 | 18.87 | 18.84 | 18.87 | 16,333 | +0.01(+0.07%) |
Jun 26, 2017 | 18.81 | 18.86 | 18.80 | 18.85 | 6,835 | +0.03(+0.18%) |
Jun 23, 2017 | 18.82 | 18.82 | 18.82 | 18.82 | 145 | +0.14(+0.74%) |
Jun 22, 2017 | 18.68 | 18.68 | 18.68 | 18.68 | 297 | +0.03(+0.18%) |
Jun 21, 2017 | 18.77 | 18.77 | 18.65 | 18.65 | 3,500 | -0.17(-0.88%) |
Jun 20, 2017 | 18.80 | 18.83 | 18.79 | 18.81 | 16,511 | -0.07(-0.37%) |
Jun 19, 2017 | 18.88 | 18.88 | 18.88 | 18.88 | 1,234 | +0.09(+0.48%) |
Jun 16, 2017 | 18.82 | 18.82 | 18.78 | 18.79 | 3,375 | -0.02(-0.11%) |
Jun 15, 2017 | 18.80 | 18.83 | 18.80 | 18.81 | 5,169 | -0.08(-0.44%) |
Jun 14, 2017 | 18.92 | 18.92 | 18.90 | 18.90 | 1,218 | -0.02(-0.08%) |
Jun 13, 2017 | 18.92 | 18.92 | 18.90 | 18.91 | 877 | -0.03(-0.13%) |
Jun 12, 2017 | 18.94 | 18.94 | 18.94 | 18.94 | 322 | +0.05(+0.26%) |
Jun 09, 2017 | 18.90 | 18.93 | 18.86 | 18.89 | 4,779 | +0.00(+0.00%) |
Jun 08, 2017 | 18.85 | 18.89 | 18.83 | 18.89 | 1,217 | +0.03(+0.15%) |
Jun 07, 2017 | 18.87 | 18.87 | 18.84 | 18.86 | 3,236 | -0.05(-0.25%) |
Jun 06, 2017 | 18.90 | 18.92 | 18.90 | 18.91 | 2,316 | +0.01(+0.04%) |
Jun 05, 2017 | 18.90 | 18.90 | 18.90 | 18.90 | 641 | -0.03(-0.15%) |
Jun 02, 2017 | 18.93 | 18.93 | 18.93 | 18.93 | 2,235 | +0.04(+0.19%) |
Jun 01, 2017 | 18.88 | 18.92 | 18.88 | 18.89 | 1,790 | +0.00(+0.01%) |
May 31, 2017 | 18.85 | 18.89 | 18.85 | 18.89 | 2,187 | +0.01(+0.04%) |
May 30, 2017 | 18.86 | 18.89 | 18.85 | 18.89 | 6,467 | +0.03(+0.14%) |
May 26, 2017 | 18.87 | 18.87 | 18.85 | 18.86 | 2,633 | -0.01(-0.07%) |
May 25, 2017 | 18.91 | 18.93 | 18.85 | 18.87 | 23,114 | -0.03(-0.18%) |
May 24, 2017 | 18.86 | 18.91 | 18.84 | 18.91 | 9,782 | +0.05(+0.29%) |
May 23, 2017 | 18.85 | 18.85 | 18.83 | 18.85 | 6,049 | -0.01(-0.04%) |
May 22, 2017 | 18.83 | 18.86 | 18.82 | 18.86 | 6,128 | +0.12(+0.65%) |
May 17, 2017 | 18.74 | 18.74 | 18.74 | 51 | -0.11(-0.58%) | |
May 16, 2017 | 18.84 | 18.85 | 18.84 | 18.85 | 345 | -0.01(-0.07%) |
May 15, 2017 | 18.86 | 18.86 | 18.86 | 18.86 | 1,011 | +0.07(+0.37%) |
May 12, 2017 | 18.78 | 18.79 | 18.76 | 18.79 | 3,252 | -0.01(-0.07%) |
May 11, 2017 | 18.79 | 18.82 | 18.79 | 18.80 | 1,397 | +0.00(+0.01%) |
May 10, 2017 | 18.76 | 18.80 | 18.76 | 18.80 | 4,445 | +0.03(+0.14%) |
May 09, 2017 | 18.78 | 18.78 | 18.78 | 18.78 | 548 | +0.02(+0.11%) |
May 08, 2017 | 18.72 | 18.76 | 18.72 | 18.75 | 1,956 | +0.01(+0.03%) |
May 05, 2017 | 18.68 | 18.75 | 18.68 | 18.75 | 1,094 | +0.05(+0.26%) |
May 04, 2017 | 18.80 | 18.80 | 18.69 | 18.70 | 3,375 | -0.12(-0.66%) |
May 03, 2017 | 18.82 | 18.82 | 18.81 | 18.82 | 6,559 | +0.01(+0.07%) |
May 02, 2017 | 18.82 | 18.84 | 18.81 | 18.81 | 2,282 | -0.01(-0.06%) |