Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.35 | 20.45 | 20.35 | 20.43 | 14,726 | +0.08(+0.39%) |
May 30, 2018 | 20.41 | 20.41 | 20.31 | 20.35 | 8,712 | -0.10(-0.49%) |
May 29, 2018 | 20.37 | 20.45 | 20.36 | 20.45 | 5,051 | +0.07(+0.34%) |
May 28, 2018 | 20.36 | 20.38 | 20.28 | 20.38 | 2,552 | +0.07(+0.34%) |
May 25, 2018 | 20.28 | 20.31 | 20.25 | 20.31 | 3,632 | -0.01(-0.05%) |
May 24, 2018 | 20.26 | 20.32 | 20.25 | 20.32 | 6,308 | +0.11(+0.54%) |
May 23, 2018 | 20.32 | 20.32 | 20.21 | 20.21 | 14,605 | +0.03(+0.15%) |
May 22, 2018 | 20.20 | 20.24 | 20.18 | 20.18 | 7,749 | -0.05(-0.25%) |
May 18, 2018 | 20.23 | 20.23 | 20.23 | 0 | +0.03(+0.15%) | |
May 17, 2018 | 20.14 | 20.20 | 20.13 | 20.20 | 3,599 | +0.07(+0.35%) |
May 16, 2018 | 20.22 | 20.24 | 20.12 | 20.13 | 9,848 | -0.06(-0.30%) |
May 15, 2018 | 20.23 | 20.23 | 20.19 | 20.19 | 11,522 | -0.11(-0.54%) |
May 14, 2018 | 20.30 | 20.30 | 20.29 | 20.30 | 5,664 | -0.03(-0.15%) |
May 11, 2018 | 20.33 | 20.33 | 20.32 | 20.33 | 2,162 | +0.08(+0.40%) |
May 10, 2018 | 20.30 | 20.30 | 20.25 | 20.25 | 5,549 | -0.03(-0.15%) |
May 09, 2018 | 20.25 | 20.29 | 20.24 | 20.28 | 14,623 | +0.01(+0.05%) |
May 08, 2018 | 20.27 | 20.29 | 20.27 | 20.27 | 3,079 | +0.00(+0.00%) |
May 07, 2018 | 20.36 | 20.36 | 20.25 | 20.27 | 17,675 | -0.06(-0.30%) |
May 04, 2018 | 20.34 | 20.34 | 20.33 | 20.33 | 966 | +0.06(+0.30%) |
May 03, 2018 | 20.34 | 20.34 | 20.27 | 20.27 | 2,861 | +0.02(+0.10%) |
May 02, 2018 | 20.31 | 20.32 | 20.24 | 20.25 | 3,569 | -0.03(-0.15%) |
May 01, 2018 | 20.34 | 20.34 | 20.28 | 20.28 | 5,245 | -0.09(-0.44%) |
Apr 30, 2018 | 20.37 | 20.37 | 20.33 | 20.37 | 3,903 | +0.06(+0.30%) |
Apr 27, 2018 | 20.28 | 20.31 | 20.28 | 20.31 | 852 | +0.07(+0.35%) |
Apr 26, 2018 | 20.30 | 20.30 | 20.23 | 20.24 | 4,828 | -0.06(-0.30%) |
Apr 25, 2018 | 20.27 | 20.30 | 20.27 | 20.30 | 5,109 | +0.05(+0.25%) |
Apr 24, 2018 | 20.28 | 20.30 | 20.25 | 20.25 | 12,768 | -0.08(-0.39%) |
Apr 23, 2018 | 20.30 | 20.33 | 20.29 | 20.33 | 19,619 | +0.03(+0.15%) |
Apr 20, 2018 | 20.35 | 20.38 | 20.30 | 20.30 | 3,754 | -0.07(-0.34%) |
Apr 19, 2018 | 20.36 | 20.37 | 20.32 | 20.37 | 9,009 | -0.03(-0.15%) |
Apr 18, 2018 | 20.40 | 20.40 | 20.40 | 20.40 | 423 | +0.00(+0.00%) |
Apr 17, 2018 | 20.39 | 20.40 | 20.36 | 20.40 | 1,224 | +0.08(+0.39%) |
Apr 16, 2018 | 20.30 | 20.39 | 20.30 | 20.32 | 3,033 | +0.01(+0.05%) |
Apr 13, 2018 | 20.31 | 20.35 | 20.31 | 20.31 | 2,340 | +0.01(+0.05%) |
Apr 12, 2018 | 20.37 | 20.37 | 20.30 | 20.30 | 3,801 | -0.02(-0.10%) |
Apr 11, 2018 | 20.38 | 20.38 | 20.32 | 20.32 | 5,660 | -0.02(-0.10%) |
Apr 10, 2018 | 20.43 | 20.43 | 20.34 | 20.34 | 36,229 | -0.10(-0.49%) |
Apr 09, 2018 | 20.39 | 20.44 | 20.36 | 20.44 | 4,002 | -0.01(-0.05%) |
Apr 06, 2018 | 20.38 | 20.45 | 20.35 | 20.45 | 7,303 | +0.05(+0.25%) |
Apr 05, 2018 | 20.39 | 20.41 | 20.32 | 20.40 | 22,927 | +0.04(+0.20%) |
Apr 04, 2018 | 20.45 | 20.45 | 20.32 | 20.36 | 4,369 | -0.11(-0.54%) |
Apr 03, 2018 | 20.40 | 20.47 | 20.40 | 20.47 | 3,692 | +0.03(+0.15%) |
Apr 02, 2018 | 20.41 | 20.44 | 20.41 | 20.44 | 2,468 | +0.06(+0.29%) |
Mar 29, 2018 | 20.38 | 20.38 | 20.38 | 0 | -0.12(-0.59%) | |
Mar 28, 2018 | 20.48 | 20.50 | 20.41 | 20.50 | 4,407 | +0.12(+0.59%) |
Mar 27, 2018 | 20.43 | 20.43 | 20.36 | 20.38 | 23,894 | -0.03(-0.15%) |
Mar 26, 2018 | 20.34 | 20.43 | 20.34 | 20.41 | 6,470 | +0.04(+0.20%) |
Mar 23, 2018 | 20.42 | 20.42 | 20.37 | 20.37 | 3,792 | -0.10(-0.49%) |
Mar 22, 2018 | 20.42 | 20.47 | 20.42 | 20.47 | 1,676 | +0.09(+0.44%) |
Mar 21, 2018 | 20.43 | 20.43 | 20.38 | 20.38 | 1,406 | -0.03(-0.15%) |
Mar 20, 2018 | 20.45 | 20.46 | 20.41 | 20.41 | 2,785 | -0.12(-0.58%) |
Mar 19, 2018 | 20.51 | 20.54 | 20.51 | 20.53 | 25,448 | -0.03(-0.15%) |
Mar 16, 2018 | 20.52 | 20.56 | 20.52 | 20.56 | 6,411 | +0.00(+0.00%) |
Mar 15, 2018 | 20.52 | 20.56 | 20.51 | 20.56 | 4,671 | +0.12(+0.59%) |
Mar 14, 2018 | 20.50 | 20.51 | 20.43 | 20.44 | 19,990 | +0.05(+0.25%) |
Mar 13, 2018 | 20.45 | 20.48 | 20.38 | 20.39 | 13,558 | -0.01(-0.05%) |
Mar 12, 2018 | 20.41 | 20.43 | 20.40 | 20.40 | 6,672 | +0.00(+0.00%) |
Mar 09, 2018 | 20.35 | 20.41 | 20.35 | 20.40 | 3,160 | +0.00(+0.00%) |
Mar 08, 2018 | 20.45 | 20.48 | 20.39 | 20.40 | 37,629 | -0.05(-0.24%) |
Mar 07, 2018 | 20.46 | 20.50 | 20.45 | 20.45 | 16,126 | +0.04(+0.20%) |
Mar 06, 2018 | 20.45 | 20.45 | 20.38 | 20.41 | 10,025 | -0.03(-0.15%) |
Mar 05, 2018 | 20.51 | 20.51 | 20.39 | 20.44 | 7,366 | +0.05(+0.25%) |
Mar 02, 2018 | 20.43 | 20.45 | 20.39 | 20.39 | 6,514 | -0.03(-0.15%) |
Mar 01, 2018 | 20.39 | 20.51 | 20.39 | 20.42 | 6,757 | -0.02(-0.10%) |
Feb 28, 2018 | 20.42 | 20.44 | 20.35 | 20.44 | 5,088 | +0.09(+0.44%) |
Feb 27, 2018 | 20.40 | 20.41 | 20.35 | 20.35 | 2,441 | +0.00(+0.00%) |
Feb 26, 2018 | 20.44 | 20.44 | 20.35 | 20.35 | 7,735 | -0.05(-0.25%) |
Feb 23, 2018 | 20.33 | 20.44 | 20.33 | 20.40 | 4,950 | +0.10(+0.49%) |
Feb 22, 2018 | 20.30 | 20.39 | 20.30 | 20.30 | 8,295 | -0.01(-0.05%) |
Feb 21, 2018 | 20.40 | 20.40 | 20.31 | 20.31 | 12,119 | -0.09(-0.44%) |
Feb 20, 2018 | 20.35 | 20.40 | 20.33 | 20.40 | 18,772 | +0.08(+0.39%) |
Feb 16, 2018 | 20.32 | 20.32 | 20.32 | 0 | +0.01(+0.05%) | |
Feb 15, 2018 | 20.30 | 20.38 | 20.30 | 20.31 | 1,984 | -0.04(-0.20%) |
Feb 14, 2018 | 20.40 | 20.41 | 20.35 | 20.35 | 4,352 | -0.07(-0.34%) |
Feb 13, 2018 | 20.37 | 20.45 | 20.36 | 20.42 | 11,275 | -0.01(-0.05%) |
Feb 12, 2018 | 20.32 | 20.43 | 20.32 | 20.43 | 5,968 | +0.14(+0.69%) |
Feb 09, 2018 | 20.43 | 20.43 | 20.29 | 20.29 | 884,115 | -0.10(-0.49%) |
Feb 08, 2018 | 20.45 | 20.45 | 20.39 | 20.39 | 4,882 | -0.06(-0.29%) |
Feb 07, 2018 | 20.47 | 20.47 | 20.46 | 20.45 | 2,492 | -0.02(-0.10%) |
Feb 06, 2018 | 20.49 | 20.49 | 20.41 | 20.47 | 8,591 | -0.03(-0.15%) |
Feb 05, 2018 | 20.44 | 20.50 | 20.42 | 20.50 | 11,824 | +0.04(+0.20%) |
Feb 02, 2018 | 20.46 | 20.48 | 20.44 | 20.46 | 7,057 | +0.03(+0.15%) |
Feb 01, 2018 | 20.52 | 20.52 | 20.43 | 20.43 | 7,900 | -0.15(-0.73%) |
Jan 31, 2018 | 20.52 | 20.58 | 20.50 | 20.58 | 8,824 | +0.08(+0.39%) |
Jan 30, 2018 | 20.52 | 20.53 | 20.49 | 20.50 | 18,137 | +0.00(+0.00%) |
Jan 29, 2018 | 20.54 | 20.54 | 20.49 | 20.50 | 4,949 | -0.08(-0.39%) |
Jan 26, 2018 | 20.52 | 20.58 | 20.49 | 20.58 | 12,270 | +0.09(+0.44%) |
Jan 25, 2018 | 20.57 | 20.59 | 20.49 | 20.49 | 9,912 | -0.14(-0.68%) |
Jan 24, 2018 | 20.55 | 20.63 | 20.53 | 20.63 | 12,697 | +0.00(+0.00%) |
Jan 23, 2018 | 20.62 | 20.64 | 20.55 | 20.63 | 7,517 | +0.07(+0.34%) |
Jan 22, 2018 | 20.57 | 20.62 | 20.55 | 20.56 | 10,009 | -0.04(-0.19%) |
Jan 19, 2018 | 20.59 | 20.61 | 20.59 | 20.60 | 9,834 | +0.02(+0.10%) |
Jan 18, 2018 | 20.55 | 20.60 | 20.55 | 20.58 | 3,600 | -0.01(-0.05%) |
Jan 17, 2018 | 20.59 | 20.64 | 20.58 | 20.59 | 7,741 | +0.10(+0.49%) |
Jan 16, 2018 | 20.56 | 20.59 | 20.49 | 20.49 | 12,319 | -0.08(-0.39%) |
Jan 15, 2018 | 20.57 | 20.57 | 20.54 | 20.57 | 6,972 | +0.08(+0.39%) |
Jan 12, 2018 | 20.53 | 20.57 | 20.49 | 20.49 | 21,071 | -0.03(-0.15%) |
Jan 11, 2018 | 20.55 | 20.55 | 20.49 | 20.52 | 9,962 | +0.00(+0.00%) |
Jan 10, 2018 | 20.52 | 20.53 | 20.50 | 20.52 | 11,028 | -0.03(-0.15%) |
Jan 09, 2018 | 20.54 | 20.55 | 20.45 | 20.55 | 23,047 | -0.02(-0.10%) |
Jan 08, 2018 | 20.50 | 20.57 | 20.50 | 20.57 | 9,595 | +0.02(+0.10%) |
Jan 05, 2018 | 20.53 | 20.55 | 20.50 | 20.55 | 15,522 | +0.02(+0.10%) |
Jan 04, 2018 | 20.55 | 20.55 | 20.52 | 20.53 | 5,767 | -0.09(-0.44%) |
Jan 03, 2018 | 20.55 | 20.62 | 20.55 | 20.62 | 17,473 | +0.10(+0.49%) |
Jan 02, 2018 | 20.55 | 20.59 | 20.52 | 20.52 | 11,110 | -0.07(-0.34%) |
Dec 29, 2017 | 20.59 | 20.59 | 20.59 | 0 | +0.04(+0.19%) | |
Dec 28, 2017 | 20.52 | 20.58 | 20.52 | 20.55 | 3,531 | -0.13(-0.63%) |
Dec 27, 2017 | 20.61 | 20.68 | 20.61 | 20.68 | 6,755 | +0.00(+0.00%) |
Dec 22, 2017 | 20.64 | 20.68 | 20.64 | 20.68 | 2,378 | +0.07(+0.34%) |
Dec 21, 2017 | 20.57 | 20.62 | 20.57 | 20.61 | 5,591 | -0.05(-0.24%) |
Dec 20, 2017 | 20.66 | 20.67 | 20.63 | 20.66 | 4,155 | -0.02(-0.10%) |
Dec 19, 2017 | 20.71 | 20.71 | 20.68 | 20.68 | 7,258 | -0.09(-0.43%) |
Dec 18, 2017 | 20.72 | 20.77 | 20.72 | 20.77 | 3,014 | +0.01(+0.05%) |
Dec 15, 2017 | 20.71 | 20.78 | 20.71 | 20.76 | 9,793 | +0.05(+0.24%) |
Dec 14, 2017 | 20.69 | 20.75 | 20.69 | 20.71 | 1,774 | +0.00(+0.00%) |
Dec 13, 2017 | 20.68 | 20.71 | 20.68 | 20.71 | 2,475 | -0.02(-0.10%) |
Dec 12, 2017 | 20.71 | 20.73 | 20.69 | 20.73 | 4,731 | -0.01(-0.05%) |
Dec 11, 2017 | 20.71 | 20.74 | 20.71 | 20.74 | 2,789 | +0.03(+0.14%) |
Dec 08, 2017 | 20.69 | 20.74 | 20.68 | 20.71 | 13,982 | +0.02(+0.10%) |
Dec 07, 2017 | 20.73 | 20.74 | 20.69 | 20.69 | 1,737 | -0.06(-0.29%) |
Dec 06, 2017 | 20.71 | 20.75 | 20.71 | 20.75 | 11,709 | +0.06(+0.29%) |
Dec 05, 2017 | 20.68 | 20.70 | 20.68 | 20.69 | 9,242 | +0.09(+0.44%) |
Dec 04, 2017 | 20.65 | 20.66 | 20.59 | 20.60 | 4,134 | -0.06(-0.29%) |
Dec 01, 2017 | 20.67 | 20.67 | 20.61 | 20.66 | 7,248 | +0.01(+0.05%) |
Nov 30, 2017 | 20.69 | 20.69 | 20.65 | 20.65 | 2,416 | -0.03(-0.15%) |
Nov 29, 2017 | 20.66 | 20.68 | 20.64 | 20.68 | 3,998 | +0.01(+0.05%) |
Nov 28, 2017 | 20.63 | 20.68 | 20.63 | 20.67 | 12,428 | -0.02(-0.10%) |
Nov 27, 2017 | 20.62 | 20.69 | 20.62 | 20.69 | 10,750 | +0.07(+0.34%) |
Nov 24, 2017 | 20.61 | 20.62 | 20.60 | 20.62 | 4,800 | +0.03(+0.15%) |
Nov 23, 2017 | 20.66 | 20.66 | 20.59 | 20.59 | 13,206 | -0.03(-0.15%) |
Nov 22, 2017 | 20.61 | 20.63 | 20.61 | 20.62 | 7,273 | +0.00(+0.00%) |
Nov 21, 2017 | 20.64 | 20.64 | 20.61 | 20.62 | 8,336 | -0.04(-0.19%) |
Nov 20, 2017 | 20.61 | 20.66 | 20.61 | 20.66 | 6,349 | -0.01(-0.05%) |
Nov 17, 2017 | 20.67 | 20.68 | 20.65 | 20.67 | 16,023 | +0.03(+0.15%) |
Nov 16, 2017 | 20.63 | 20.67 | 20.62 | 20.64 | 6,269 | -0.06(-0.29%) |
Nov 15, 2017 | 20.65 | 20.71 | 20.65 | 20.70 | 2,757 | +0.05(+0.24%) |
Nov 14, 2017 | 20.61 | 20.65 | 20.59 | 20.65 | 12,390 | -0.02(-0.10%) |
Nov 13, 2017 | 20.62 | 20.67 | 20.61 | 20.67 | 3,118 | -0.01(-0.05%) |
Nov 10, 2017 | 20.63 | 20.68 | 20.62 | 20.68 | 1,741 | +0.00(+0.00%) |
Nov 09, 2017 | 20.59 | 20.68 | 20.59 | 20.68 | 14,976 | +0.00(+0.00%) |
Nov 08, 2017 | 20.67 | 20.71 | 20.66 | 20.68 | 15,518 | +0.02(+0.10%) |
Nov 07, 2017 | 20.63 | 20.68 | 20.63 | 20.66 | 11,602 | +0.04(+0.19%) |
Nov 06, 2017 | 20.61 | 20.62 | 20.61 | 20.62 | 9,632 | +0.06(+0.29%) |
Nov 03, 2017 | 20.58 | 20.58 | 20.56 | 20.56 | 272,339 | -0.02(-0.10%) |
Nov 02, 2017 | 20.62 | 20.62 | 20.55 | 20.58 | 7,193 | -0.03(-0.15%) |
Nov 01, 2017 | 20.53 | 20.62 | 20.53 | 20.61 | 8,931 | +0.08(+0.39%) |
Oct 31, 2017 | 20.52 | 20.59 | 20.52 | 20.53 | 16,829 | +0.01(+0.05%) |
Oct 30, 2017 | 20.51 | 20.59 | 20.49 | 20.52 | 45,120 | +0.03(+0.15%) |
Oct 27, 2017 | 20.48 | 20.49 | 20.48 | 20.49 | 50,932 | +0.05(+0.24%) |
Oct 26, 2017 | 20.48 | 20.50 | 20.44 | 20.44 | 6,161 | +0.00(+0.00%) |
Oct 25, 2017 | 20.40 | 20.49 | 20.40 | 20.44 | 19,513 | -0.07(-0.34%) |
Oct 24, 2017 | 20.46 | 20.51 | 20.46 | 20.51 | 7,079 | +0.03(+0.15%) |
Oct 23, 2017 | 20.55 | 20.55 | 20.47 | 20.48 | 4,222 | -0.02(-0.10%) |
Oct 20, 2017 | 20.50 | 20.55 | 20.50 | 20.50 | 15,236 | -0.01(-0.05%) |
Oct 19, 2017 | 20.54 | 20.54 | 20.47 | 20.51 | 12,259 | -0.03(-0.15%) |
Oct 18, 2017 | 20.52 | 20.54 | 20.52 | 20.54 | 4,397 | +0.00(+0.00%) |
Oct 17, 2017 | 20.42 | 20.54 | 20.42 | 20.54 | 3,168 | +0.12(+0.59%) |
Oct 16, 2017 | 20.46 | 20.46 | 20.42 | 20.42 | 3,793 | +0.01(+0.05%) |
Oct 13, 2017 | 20.44 | 20.44 | 20.41 | 20.41 | 3,580 | -0.05(-0.24%) |
Oct 12, 2017 | 20.39 | 20.46 | 20.38 | 20.46 | 14,387 | +0.04(+0.20%) |
Oct 11, 2017 | 20.42 | 20.43 | 20.42 | 20.42 | 4,321 | +0.00(+0.00%) |
Oct 10, 2017 | 20.38 | 20.42 | 20.36 | 20.42 | 9,323 | +0.06(+0.29%) |
Oct 06, 2017 | 20.35 | 20.41 | 20.35 | 20.36 | 66,556 | -0.04(-0.20%) |
Oct 05, 2017 | 20.39 | 20.40 | 20.35 | 20.40 | 4,373 | +0.02(+0.10%) |
Oct 04, 2017 | 20.32 | 20.38 | 20.30 | 20.38 | 8,124 | +0.00(+0.00%) |
Oct 03, 2017 | 20.32 | 20.38 | 20.32 | 20.38 | 10,650 | +0.01(+0.05%) |
Oct 02, 2017 | 20.37 | 20.37 | 20.34 | 20.37 | 4,972 | -0.02(-0.10%) |
Sep 29, 2017 | 20.36 | 20.39 | 20.34 | 20.39 | 3,706 | +0.04(+0.20%) |
Sep 28, 2017 | 20.30 | 20.37 | 20.28 | 20.35 | 8,167 | +0.00(+0.00%) |
Sep 27, 2017 | 20.28 | 20.35 | 20.28 | 20.35 | 11,671 | +0.00(+0.00%) |
Sep 26, 2017 | 20.34 | 20.35 | 20.33 | 20.35 | 3,964 | +0.03(+0.15%) |
Sep 25, 2017 | 20.35 | 20.37 | 20.31 | 20.32 | 11,669 | -0.10(-0.49%) |
Sep 22, 2017 | 20.39 | 20.43 | 20.39 | 20.42 | 7,835 | +0.09(+0.44%) |
Sep 21, 2017 | 20.37 | 20.41 | 20.33 | 20.33 | 6,376 | -0.10(-0.49%) |
Sep 20, 2017 | 20.38 | 20.43 | 20.38 | 20.43 | 36,254 | +0.09(+0.44%) |
Sep 19, 2017 | 20.40 | 20.40 | 20.34 | 20.34 | 4,149 | -0.07(-0.34%) |
Sep 18, 2017 | 20.36 | 20.41 | 20.35 | 20.41 | 13,898 | +0.01(+0.05%) |
Sep 15, 2017 | 20.37 | 20.43 | 20.35 | 20.40 | 6,782 | +0.04(+0.20%) |
Sep 14, 2017 | 20.36 | 20.41 | 20.36 | 20.36 | 2,262 | -0.07(-0.34%) |
Sep 13, 2017 | 20.40 | 20.43 | 20.38 | 20.43 | 11,565 | +0.07(+0.34%) |
Sep 12, 2017 | 20.37 | 20.44 | 20.36 | 20.36 | 13,921 | -0.02(-0.10%) |
Sep 11, 2017 | 20.46 | 20.46 | 20.37 | 20.38 | 31,539 | -0.12(-0.59%) |
Sep 08, 2017 | 20.50 | 20.52 | 20.45 | 20.50 | 6,827 | +0.02(+0.10%) |
Sep 07, 2017 | 20.50 | 20.51 | 20.47 | 20.48 | 1,744 | -0.01(-0.05%) |
Sep 06, 2017 | 20.52 | 20.53 | 20.49 | 20.49 | 10,387 | -0.14(-0.68%) |
Sep 05, 2017 | 20.59 | 20.63 | 20.57 | 20.63 | 15,080 | +0.01(+0.05%) |
Sep 01, 2017 | 20.54 | 20.62 | 20.53 | 20.62 | 7,488 | -0.01(-0.05%) |
Aug 31, 2017 | 20.58 | 20.63 | 20.52 | 20.63 | 8,927 | +0.00(+0.00%) |
Aug 30, 2017 | 20.57 | 20.63 | 20.57 | 20.63 | 26,982 | +0.06(+0.29%) |
Aug 29, 2017 | 20.58 | 20.59 | 20.56 | 20.57 | 8,415 | +0.07(+0.34%) |
Aug 28, 2017 | 20.49 | 20.55 | 20.49 | 20.50 | 11,692 | +0.00(+0.00%) |
Aug 25, 2017 | 20.54 | 20.54 | 20.49 | 20.50 | 3,102 | +0.00(+0.00%) |
Aug 24, 2017 | 20.55 | 20.58 | 20.50 | 20.50 | 13,944 | -0.14(-0.68%) |
Aug 23, 2017 | 20.59 | 20.65 | 20.59 | 20.64 | 3,463 | +0.12(+0.58%) |
Aug 22, 2017 | 20.57 | 20.57 | 20.52 | 20.52 | 4,453 | -0.11(-0.53%) |
Aug 21, 2017 | 20.57 | 20.63 | 20.53 | 20.63 | 30,926 | +0.08(+0.39%) |
Aug 18, 2017 | 20.61 | 20.65 | 20.55 | 20.55 | 4,483 | -0.12(-0.58%) |
Aug 17, 2017 | 20.61 | 20.67 | 20.61 | 20.67 | 7,193 | +0.01(+0.05%) |
Aug 16, 2017 | 20.57 | 20.66 | 20.57 | 20.66 | 2,691 | +0.04(+0.19%) |
Aug 15, 2017 | 20.50 | 20.62 | 20.50 | 20.62 | 7,577 | +0.06(+0.29%) |
Aug 14, 2017 | 20.61 | 20.61 | 20.55 | 20.56 | 10,853 | -0.06(-0.29%) |
Aug 11, 2017 | 20.59 | 20.62 | 20.59 | 20.62 | 8,703 | +0.00(+0.00%) |
Aug 10, 2017 | 20.62 | 20.63 | 20.62 | 20.62 | 13,706 | -0.03(-0.15%) |
Aug 09, 2017 | 20.64 | 20.65 | 20.64 | 20.65 | 3,316 | +0.01(+0.05%) |
Aug 08, 2017 | 20.62 | 20.64 | 20.58 | 20.64 | 3,807 | -0.05(-0.24%) |
Aug 04, 2017 | 20.59 | 20.69 | 20.59 | 20.69 | 2,768 | +0.02(+0.10%) |
Aug 03, 2017 | 20.65 | 20.67 | 20.60 | 20.67 | 9,547 | +0.09(+0.44%) |
Aug 02, 2017 | 20.57 | 20.61 | 20.56 | 20.58 | 4,738 | -0.02(-0.10%) |
Aug 01, 2017 | 20.46 | 20.61 | 20.46 | 20.60 | 5,975 | +0.14(+0.68%) |
Jul 31, 2017 | 20.45 | 20.53 | 20.42 | 20.46 | 13,633 | -0.08(-0.39%) |
Jul 28, 2017 | 20.54 | 20.55 | 20.45 | 20.54 | 12,127 | -0.01(-0.05%) |
Jul 27, 2017 | 20.61 | 20.61 | 20.49 | 20.55 | 5,358 | -0.05(-0.24%) |
Jul 26, 2017 | 20.47 | 20.60 | 20.47 | 20.60 | 1,444 | +0.14(+0.68%) |
Jul 25, 2017 | 20.53 | 20.53 | 20.46 | 20.46 | 40,478 | -0.10(-0.49%) |
Jul 24, 2017 | 20.60 | 20.60 | 20.56 | 20.56 | 14,563 | -0.11(-0.53%) |
Jul 21, 2017 | 20.69 | 20.71 | 20.67 | 20.67 | 2,904 | -0.03(-0.14%) |
Jul 20, 2017 | 20.67 | 20.70 | 20.67 | 20.70 | 9,326 | +0.02(+0.10%) |
Jul 19, 2017 | 20.67 | 20.68 | 20.67 | 20.68 | 19,232 | -0.03(-0.14%) |
Jul 18, 2017 | 20.66 | 20.71 | 20.65 | 20.71 | 3,714 | +0.02(+0.10%) |
Jul 17, 2017 | 20.61 | 20.69 | 20.61 | 20.69 | 4,529 | -0.01(-0.05%) |
Jul 14, 2017 | 20.63 | 20.70 | 20.62 | 20.70 | 16,501 | +0.07(+0.34%) |
Jul 13, 2017 | 20.59 | 20.63 | 20.57 | 20.63 | 3,755 | -0.02(-0.10%) |
Jul 12, 2017 | 20.68 | 20.71 | 20.58 | 20.65 | 30,763 | -0.02(-0.10%) |
Jul 11, 2017 | 20.68 | 20.68 | 20.62 | 20.67 | 34,634 | +0.07(+0.34%) |
Jul 10, 2017 | 20.66 | 20.68 | 20.60 | 20.60 | 13,701 | +0.00(+0.00%) |
Jul 07, 2017 | 20.67 | 20.67 | 20.60 | 20.60 | 4,776 | -0.11(-0.53%) |
Jul 06, 2017 | 20.69 | 20.73 | 20.65 | 20.71 | 9,350 | -0.03(-0.14%) |
Jul 05, 2017 | 20.69 | 20.74 | 20.69 | 20.74 | 16,005 | +0.09(+0.44%) |
Jul 04, 2017 | 20.70 | 20.71 | 20.65 | 20.65 | 3,748 | -0.11(-0.53%) |
Jul 03, 2017 | 20.76 | 20.76 | 20.76 | 20.76 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 20.73 | 20.82 | 20.70 | 20.76 | 13,792 | -0.03(-0.14%) |
Jun 29, 2017 | 20.75 | 20.80 | 20.69 | 20.79 | 3,461 | -0.08(-0.38%) |
Jun 28, 2017 | 20.86 | 20.87 | 20.84 | 20.87 | 9,232 | +0.03(+0.14%) |
Jun 27, 2017 | 20.90 | 20.93 | 20.84 | 20.84 | 36,872 | -0.13(-0.62%) |
Jun 26, 2017 | 20.98 | 20.99 | 20.95 | 20.97 | 12,519 | +0.03(+0.14%) |
Jun 23, 2017 | 20.96 | 20.96 | 20.94 | 20.94 | 4,286 | -0.05(-0.24%) |
Jun 22, 2017 | 20.99 | 21.00 | 20.97 | 20.99 | 22,145 | -0.01(-0.05%) |
Jun 21, 2017 | 20.96 | 21.00 | 20.96 | 21.00 | 5,231 | +0.01(+0.05%) |
Jun 20, 2017 | 20.93 | 21.00 | 20.93 | 20.99 | 10,234 | +0.04(+0.19%) |
Jun 19, 2017 | 20.97 | 20.99 | 20.95 | 20.95 | 12,509 | -0.04(-0.19%) |
Jun 16, 2017 | 20.99 | 20.99 | 20.99 | 20.99 | 1,125 | +0.02(+0.10%) |
Jun 15, 2017 | 20.97 | 20.98 | 20.95 | 20.97 | 17,313 | -0.04(-0.19%) |
Jun 14, 2017 | 20.99 | 21.02 | 20.98 | 21.01 | 14,539 | +0.10(+0.48%) |
Jun 13, 2017 | 20.90 | 20.93 | 20.90 | 20.91 | 5,309 | -0.08(-0.38%) |
Jun 12, 2017 | 21.01 | 21.02 | 20.92 | 20.99 | 13,666 | +0.01(+0.05%) |
Jun 09, 2017 | 21.00 | 21.03 | 20.97 | 20.98 | 15,443 | -0.05(-0.24%) |
Jun 08, 2017 | 21.02 | 21.03 | 21.01 | 21.03 | 3,584 | -0.01(-0.05%) |
Jun 07, 2017 | 21.04 | 21.04 | 21.02 | 21.04 | 6,212 | -0.02(-0.09%) |
Jun 06, 2017 | 21.06 | 21.06 | 21.04 | 21.06 | 10,439 | +0.06(+0.29%) |
Jun 05, 2017 | 21.03 | 21.04 | 21.00 | 21.00 | 7,844 | -0.06(-0.28%) |
Jun 02, 2017 | 21.06 | 21.06 | 21.05 | 21.06 | 10,039 | +0.04(+0.19%) |