Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.83 | 20.88 | 20.72 | 20.81 | 20,629 | -0.14(-0.65%) |
May 30, 2018 | 20.85 | 20.95 | 20.71 | 20.95 | 7,300 | +0.33(+1.58%) |
May 29, 2018 | 20.76 | 20.79 | 20.60 | 20.62 | 12,436 | -0.23(-1.09%) |
May 25, 2018 | 20.85 | 20.85 | 20.85 | 0 | -0.04(-0.18%) | |
May 24, 2018 | 20.87 | 20.90 | 20.87 | 20.89 | 1,633 | +0.07(+0.32%) |
May 23, 2018 | 20.84 | 20.85 | 20.82 | 20.82 | 6,483 | -0.13(-0.63%) |
May 22, 2018 | 20.95 | 21.04 | 20.95 | 20.95 | 9,917 | +0.06(+0.27%) |
May 21, 2018 | 20.99 | 20.99 | 20.89 | 20.89 | 3,936 | +0.08(+0.36%) |
May 18, 2018 | 20.72 | 20.92 | 20.72 | 20.82 | 11,523 | -0.08(-0.41%) |
May 17, 2018 | 20.92 | 20.92 | 20.84 | 20.90 | 7,067 | +0.04(+0.18%) |
May 16, 2018 | 20.83 | 20.92 | 20.82 | 20.87 | 17,488 | +0.11(+0.55%) |
May 15, 2018 | 20.73 | 20.78 | 20.66 | 20.75 | 9,342 | -0.10(-0.50%) |
May 14, 2018 | 20.93 | 20.93 | 20.86 | 20.86 | 13,516 | +0.04(+0.18%) |
May 11, 2018 | 20.90 | 20.90 | 20.81 | 20.82 | 9,696 | +0.05(+0.22%) |
May 10, 2018 | 20.52 | 20.78 | 20.52 | 20.77 | 5,527 | +0.18(+0.90%) |
May 09, 2018 | 20.55 | 20.68 | 20.55 | 20.59 | 6,155 | +0.24(+1.18%) |
May 08, 2018 | 20.43 | 20.50 | 20.35 | 20.35 | 20,148 | -0.09(-0.46%) |
May 07, 2018 | 20.46 | 20.58 | 20.44 | 20.44 | 4,359 | -0.09(-0.42%) |
May 04, 2018 | 20.51 | 20.53 | 20.51 | 20.53 | 566 | +0.35(+1.76%) |
May 03, 2018 | 20.12 | 20.18 | 20.05 | 20.17 | 7,634 | -0.19(-0.92%) |
May 02, 2018 | 20.25 | 20.43 | 18.32 | 20.36 | 7,723 | +0.01(+0.06%) |
May 01, 2018 | 20.28 | 20.42 | 20.28 | 20.35 | 6,792 | -0.11(-0.55%) |
Apr 30, 2018 | 20.49 | 20.52 | 20.40 | 20.46 | 24,420 | +0.01(+0.05%) |
Apr 26, 2018 | 20.45 | 20.45 | 20.45 | 80 | +0.05(+0.23%) | |
Apr 25, 2018 | 20.30 | 20.41 | 20.29 | 20.40 | 12,491 | -0.02(-0.10%) |
Apr 24, 2018 | 20.48 | 20.53 | 20.42 | 20.42 | 832 | +0.06(+0.28%) |
Apr 23, 2018 | 20.30 | 20.45 | 20.30 | 20.37 | 3,716 | +0.01(+0.05%) |
Apr 20, 2018 | 20.44 | 20.44 | 20.36 | 20.36 | 9,786 | -0.20(-0.96%) |
Apr 19, 2018 | 20.59 | 20.59 | 20.50 | 20.55 | 9,168 | -0.18(-0.87%) |
Apr 18, 2018 | 20.73 | 20.73 | 20.73 | 20.73 | 243 | +0.13(+0.63%) |
Apr 17, 2018 | 20.52 | 20.62 | 20.52 | 20.61 | 5,353 | +0.08(+0.39%) |
Apr 16, 2018 | 20.43 | 20.52 | 20.42 | 20.52 | 10,641 | +0.10(+0.50%) |
Apr 13, 2018 | 20.44 | 20.46 | 20.39 | 20.42 | 52,261 | -0.04(-0.18%) |
Apr 12, 2018 | 20.40 | 20.47 | 20.39 | 20.46 | 4,056 | +0.15(+0.74%) |
Apr 11, 2018 | 20.20 | 20.33 | 20.20 | 20.31 | 2,401 | -0.04(-0.19%) |
Apr 10, 2018 | 20.37 | 20.43 | 20.33 | 20.35 | 18,462 | +0.11(+0.56%) |
Apr 09, 2018 | 20.26 | 20.39 | 20.23 | 20.23 | 13,062 | +0.01(+0.05%) |
Apr 06, 2018 | 20.39 | 20.39 | 20.15 | 20.22 | 9,737 | -0.22(-1.06%) |
Apr 05, 2018 | 20.42 | 20.47 | 20.39 | 20.44 | 20,351 | +0.14(+0.67%) |
Apr 04, 2018 | 20.12 | 20.31 | 20.12 | 20.30 | 14,167 | +0.09(+0.45%) |
Apr 03, 2018 | 20.08 | 20.21 | 19.97 | 20.21 | 35,183 | +0.43(+2.19%) |
Apr 02, 2018 | 20.05 | 20.05 | 19.78 | 19.78 | 1,607 | -0.65(-3.19%) |
Mar 29, 2018 | 20.43 | 20.43 | 20.43 | 0 | +0.27(+1.36%) | |
Mar 28, 2018 | 20.05 | 20.27 | 20.05 | 20.16 | 17,216 | -0.10(-0.51%) |
Mar 27, 2018 | 20.39 | 20.51 | 20.26 | 20.26 | 11,255 | +0.00(+0.02%) |
Mar 26, 2018 | 20.12 | 20.27 | 20.05 | 20.26 | 33,735 | +0.35(+1.78%) |
Mar 23, 2018 | 20.31 | 20.36 | 19.90 | 19.90 | 4,052 | -0.38(-1.86%) |
Mar 22, 2018 | 20.59 | 20.59 | 20.28 | 20.28 | 5,153 | -0.56(-2.71%) |
Mar 21, 2018 | 20.75 | 20.88 | 20.74 | 20.85 | 7,005 | +0.11(+0.55%) |
Mar 20, 2018 | 20.82 | 20.82 | 20.68 | 20.73 | 5,508 | +0.03(+0.14%) |
Mar 19, 2018 | 20.93 | 20.97 | 20.61 | 20.70 | 7,430 | -0.36(-1.70%) |
Mar 16, 2018 | 21.05 | 21.06 | 21.03 | 21.06 | 4,979 | +0.06(+0.27%) |
Mar 15, 2018 | 21.04 | 21.04 | 20.95 | 21.01 | 2,125 | -0.00(-0.00%) |
Mar 14, 2018 | 21.18 | 21.19 | 21.01 | 21.01 | 8,272 | -0.11(-0.54%) |
Mar 13, 2018 | 21.26 | 21.32 | 21.12 | 21.12 | 10,742 | -0.19(-0.88%) |
Mar 12, 2018 | 21.27 | 21.31 | 21.25 | 21.31 | 23,696 | +0.04(+0.20%) |
Mar 09, 2018 | 21.07 | 21.26 | 21.07 | 21.26 | 4,217 | +0.30(+1.41%) |
Mar 08, 2018 | 21.17 | 21.17 | 20.89 | 20.97 | 14,895 | +0.10(+0.50%) |
Mar 07, 2018 | 20.96 | 20.86 | 20.86 | 2,015 | -0.14(-0.67%) | |
Mar 06, 2018 | 21.00 | 21.01 | 20.86 | 21.01 | 16,738 | +0.02(+0.09%) |
Mar 05, 2018 | 20.71 | 21.01 | 20.70 | 20.99 | 24,371 | +0.42(+2.06%) |
Mar 02, 2018 | 20.48 | 20.65 | 20.44 | 20.56 | 6,253 | -0.06(-0.30%) |
Mar 01, 2018 | 20.80 | 20.85 | 20.53 | 20.62 | 4,913 | -0.35(-1.68%) |
Feb 28, 2018 | 21.15 | 21.15 | 20.98 | 20.98 | 9,431 | -0.18(-0.85%) |
Feb 27, 2018 | 21.40 | 21.41 | 21.16 | 21.16 | 8,495 | -0.17(-0.79%) |
Feb 26, 2018 | 21.27 | 21.38 | 21.19 | 21.33 | 16,799 | +0.20(+0.94%) |
Feb 23, 2018 | 20.97 | 21.13 | 20.94 | 21.13 | 126,351 | +0.24(+1.13%) |
Feb 22, 2018 | 20.99 | 21.08 | 20.89 | 20.89 | 13,366 | -0.23(-1.07%) |
Feb 21, 2018 | 20.99 | 21.17 | 20.99 | 21.12 | 11,143 | +0.10(+0.49%) |
Feb 20, 2018 | 21.15 | 21.16 | 20.95 | 21.01 | 19,095 | -0.18(-0.84%) |
Feb 16, 2018 | 21.19 | 21.19 | 21.19 | 0 | +0.09(+0.45%) | |
Feb 15, 2018 | 20.91 | 21.10 | 20.91 | 21.10 | 74,577 | +0.18(+0.85%) |
Feb 14, 2018 | 20.93 | 20.68 | 20.92 | 10,840 | +0.27(+1.32%) | |
Feb 13, 2018 | 20.50 | 20.67 | 20.46 | 20.65 | 16,032 | +0.04(+0.18%) |
Feb 12, 2018 | 20.57 | 20.74 | 20.41 | 20.61 | 254,851 | +0.16(+0.78%) |
Feb 09, 2018 | 20.28 | 20.45 | 19.86 | 20.45 | 10,118 | +0.28(+1.40%) |
Feb 08, 2018 | 20.92 | 20.92 | 20.17 | 20.17 | 19,271 | -0.70(-3.34%) |
Feb 07, 2018 | 20.90 | 21.09 | 20.86 | 20.86 | 5,598 | -0.03(-0.14%) |
Feb 06, 2018 | 20.41 | 20.89 | 20.26 | 20.89 | 13,094 | -0.01(-0.04%) |
Feb 05, 2018 | 21.33 | 21.33 | 20.56 | 20.90 | 15,246 | -0.49(-2.29%) |
Feb 02, 2018 | 21.63 | 21.63 | 21.50 | 21.39 | 9,990 | -0.36(-1.64%) |
Feb 01, 2018 | 21.75 | 21.84 | 21.75 | 21.75 | 1,898 | -0.05(-0.22%) |
Jan 31, 2018 | 21.90 | 21.90 | 21.80 | 21.80 | 24,414 | -0.06(-0.28%) |
Jan 30, 2018 | 21.95 | 21.81 | 21.86 | 20,827 | -0.30(-1.36%) | |
Jan 29, 2018 | 22.21 | 22.22 | 22.13 | 22.16 | 17,323 | -0.07(-0.32%) |
Jan 26, 2018 | 22.13 | 22.23 | 22.12 | 22.23 | 9,871 | +0.24(+1.07%) |
Jan 25, 2018 | 22.01 | 22.08 | 21.96 | 21.99 | 19,363 | -0.03(-0.15%) |
Jan 24, 2018 | 22.07 | 22.12 | 21.98 | 22.03 | 7,695 | +0.01(+0.06%) |
Jan 23, 2018 | 22.00 | 22.01 | 21.97 | 22.01 | 4,089 | +0.08(+0.39%) |
Jan 22, 2018 | 21.91 | 21.93 | 21.91 | 21.93 | 7,407 | +0.10(+0.47%) |
Jan 19, 2018 | 21.74 | 21.82 | 21.65 | 21.82 | 14,230 | +0.10(+0.48%) |
Jan 18, 2018 | 21.66 | 21.77 | 21.66 | 21.72 | 32,417 | -0.05(-0.22%) |
Jan 17, 2018 | 21.63 | 21.77 | 21.62 | 21.77 | 10,575 | +0.16(+0.74%) |
Jan 16, 2018 | 21.64 | 21.75 | 21.61 | 21.61 | 3,679 | -0.13(-0.61%) |
Jan 12, 2018 | 21.74 | 21.74 | 21.74 | 0 | +0.15(+0.70%) | |
Jan 11, 2018 | 21.44 | 21.59 | 21.44 | 21.59 | 61,014 | +0.19(+0.90%) |
Jan 10, 2018 | 21.36 | 21.45 | 21.36 | 21.40 | 22,505 | -0.12(-0.55%) |
Jan 09, 2018 | 21.52 | 21.54 | 21.50 | 21.51 | 8,500 | +0.05(+0.24%) |
Jan 08, 2018 | 21.43 | 21.49 | 21.40 | 21.46 | 16,184 | +0.03(+0.13%) |
Jan 05, 2018 | 21.39 | 21.46 | 21.37 | 21.43 | 5,934 | +0.10(+0.46%) |
Jan 04, 2018 | 21.33 | 21.37 | 21.29 | 21.33 | 29,177 | +0.08(+0.35%) |
Jan 03, 2018 | 21.17 | 21.26 | 21.17 | 21.26 | 22,524 | +0.16(+0.76%) |
Jan 02, 2018 | 21.10 | 21.10 | 21.10 | 21.10 | 1,175 | +0.07(+0.31%) |
Dec 29, 2017 | 21.03 | 21.03 | 21.03 | 0 | +0.01(+0.05%) | |
Dec 28, 2017 | 21.01 | 21.04 | 20.95 | 21.02 | 23,115 | +0.03(+0.13%) |
Dec 27, 2017 | 21.01 | 21.02 | 21.00 | 21.00 | 1,938 | +0.00(+0.00%) |
Dec 26, 2017 | 21.03 | 21.04 | 20.93 | 21.00 | 42,045 | +0.02(+0.09%) |
Dec 22, 2017 | 21.00 | 21.00 | 20.95 | 20.98 | 10,583 | +0.01(+0.04%) |
Dec 21, 2017 | 20.96 | 21.01 | 20.96 | 20.97 | 10,392 | +0.08(+0.40%) |
Dec 20, 2017 | 20.89 | 20.89 | 20.89 | 20.89 | 263 | -0.01(-0.07%) |
Dec 19, 2017 | 20.96 | 20.96 | 20.86 | 20.90 | 18,371 | -0.04(-0.17%) |
Dec 18, 2017 | 20.96 | 20.99 | 20.86 | 20.93 | 9,437 | +0.08(+0.40%) |
Dec 15, 2017 | 20.80 | 20.87 | 20.80 | 20.85 | 13,992 | +0.20(+0.95%) |
Dec 14, 2017 | 20.73 | 20.74 | 20.65 | 20.66 | 4,376 | -0.05(-0.23%) |
Dec 13, 2017 | 20.75 | 20.76 | 20.70 | 20.70 | 3,031 | -0.06(-0.27%) |
Dec 12, 2017 | 20.78 | 20.78 | 20.76 | 20.76 | 1,812 | +0.09(+0.45%) |
Dec 11, 2017 | 20.63 | 20.66 | 20.62 | 20.66 | 12,469 | +0.07(+0.32%) |
Dec 08, 2017 | 20.57 | 20.61 | 20.57 | 20.60 | 3,702 | +0.12(+0.60%) |
Dec 07, 2017 | 20.43 | 20.50 | 20.40 | 20.48 | 10,349 | +0.03(+0.14%) |
Dec 06, 2017 | 20.41 | 20.47 | 20.41 | 20.45 | 1,498 | +0.04(+0.18%) |
Dec 05, 2017 | 20.56 | 20.59 | 20.39 | 20.41 | 10,547 | -0.31(-1.49%) |
Dec 04, 2017 | 20.74 | 20.74 | 20.72 | 20.72 | 6,657 | +0.33(+1.61%) |
Dec 01, 2017 | 20.45 | 20.59 | 20.39 | 20.39 | 10,659 | -0.13(-0.64%) |
Nov 30, 2017 | 20.52 | 20.61 | 20.44 | 20.52 | 8,564 | +0.14(+0.69%) |
Nov 29, 2017 | 20.38 | 20.38 | 20.38 | 20.38 | 522 | +0.23(+1.16%) |
Nov 28, 2017 | 19.89 | 20.15 | 19.89 | 20.15 | 5,098 | +0.12(+0.61%) |
Nov 27, 2017 | 20.05 | 20.00 | 20.03 | 7,985 | -0.02(-0.09%) | |
Nov 24, 2017 | 20.06 | 20.06 | 20.05 | 20.05 | 9,711 | -0.01(-0.05%) |
Nov 22, 2017 | 20.06 | 20.06 | 19.97 | 20.06 | 1,173 | +0.03(+0.16%) |
Nov 21, 2017 | 20.03 | 20.06 | 20.02 | 20.02 | 1,813 | +0.01(+0.07%) |
Nov 20, 2017 | 19.97 | 20.03 | 19.91 | 20.01 | 53,635 | -0.01(-0.05%) |
Nov 17, 2017 | 19.94 | 20.02 | 19.94 | 20.02 | 647 | +0.06(+0.28%) |
Nov 16, 2017 | 19.93 | 19.96 | 19.91 | 19.96 | 4,872 | +0.16(+0.80%) |
Nov 15, 2017 | 19.75 | 19.82 | 19.75 | 19.80 | 4,472 | -0.01(-0.05%) |
Nov 14, 2017 | 19.87 | 19.90 | 19.77 | 19.81 | 8,805 | -0.12(-0.61%) |
Nov 13, 2017 | 19.94 | 19.99 | 19.91 | 19.93 | 97,059 | +0.05(+0.24%) |
Nov 10, 2017 | 19.97 | 19.97 | 19.80 | 19.89 | 9,584 | +0.00(+0.02%) |
Nov 09, 2017 | 19.87 | 19.92 | 19.83 | 19.88 | 10,081 | -0.02(-0.12%) |
Nov 08, 2017 | 19.89 | 19.91 | 19.81 | 19.91 | 13,255 | +0.02(+0.09%) |
Nov 07, 2017 | 19.80 | 19.93 | 19.80 | 19.89 | 12,497 | +0.04(+0.19%) |
Nov 06, 2017 | 19.86 | 19.90 | 19.84 | 19.85 | 2,550 | -0.02(-0.09%) |
Nov 03, 2017 | 19.82 | 19.87 | 19.81 | 19.87 | 3,914 | +0.03(+0.15%) |
Nov 02, 2017 | 19.77 | 19.84 | 19.77 | 19.84 | 14,544 | -0.05(-0.24%) |
Nov 01, 2017 | 20.00 | 20.00 | 19.86 | 19.89 | 3,972 | +0.01(+0.05%) |
Oct 31, 2017 | 19.77 | 19.89 | 19.77 | 19.88 | 3,737 | +0.02(+0.11%) |
Oct 30, 2017 | 19.93 | 19.93 | 19.82 | 19.85 | 3,020 | -0.08(-0.40%) |
Oct 27, 2017 | 19.92 | 19.95 | 19.92 | 19.93 | 1,609 | +0.04(+0.18%) |
Oct 26, 2017 | 19.97 | 19.97 | 19.90 | 19.90 | 3,457 | -0.04(-0.23%) |
Oct 25, 2017 | 19.90 | 19.94 | 19.84 | 19.94 | 10,868 | -0.08(-0.42%) |
Oct 24, 2017 | 19.96 | 19.96 | 19.96 | 20.03 | 9,088 | +0.03(+0.14%) |
Oct 23, 2017 | 20.09 | 20.09 | 20.00 | 20.00 | 9,704 | -0.06(-0.28%) |
Oct 20, 2017 | 20.09 | 20.09 | 20.02 | 20.06 | 7,502 | +0.08(+0.42%) |
Oct 19, 2017 | 19.92 | 19.97 | 19.92 | 19.97 | 2,636 | +0.02(+0.09%) |
Oct 18, 2017 | 19.94 | 19.96 | 19.94 | 19.95 | 5,758 | +0.04(+0.19%) |
Oct 17, 2017 | 19.92 | 19.92 | 19.91 | 19.91 | 1,886 | -0.01(-0.05%) |
Oct 16, 2017 | 19.90 | 19.94 | 19.89 | 19.92 | 3,626 | +0.00(+0.02%) |
Oct 13, 2017 | 19.99 | 19.99 | 19.91 | 19.92 | 13,439 | +0.02(+0.12%) |
Oct 12, 2017 | 19.91 | 19.91 | 19.90 | 19.90 | 11,972 | -0.03(-0.16%) |
Oct 11, 2017 | 19.98 | 19.98 | 19.87 | 19.93 | 7,958 | +0.03(+0.13%) |
Oct 10, 2017 | 19.91 | 19.93 | 19.90 | 19.90 | 7,656 | +0.06(+0.32%) |
Oct 09, 2017 | 19.88 | 19.88 | 19.81 | 19.84 | 2,662 | -0.07(-0.33%) |
Oct 06, 2017 | 19.94 | 19.94 | 19.88 | 19.91 | 8,414 | -0.08(-0.42%) |
Oct 05, 2017 | 19.93 | 20.00 | 19.93 | 19.99 | 15,977 | +0.08(+0.42%) |
Oct 04, 2017 | 19.92 | 19.92 | 19.86 | 19.91 | 4,266 | +0.02(+0.10%) |
Oct 03, 2017 | 19.88 | 19.89 | 19.86 | 19.89 | 9,272 | +0.04(+0.19%) |
Oct 02, 2017 | 19.82 | 19.85 | 19.81 | 19.85 | 3,167 | +0.08(+0.43%) |
Sep 29, 2017 | 19.81 | 19.81 | 19.72 | 19.76 | 14,356 | +0.03(+0.14%) |
Sep 28, 2017 | 19.74 | 19.74 | 19.71 | 19.74 | 8,544 | -0.00(-0.00%) |
Sep 27, 2017 | 19.65 | 19.75 | 19.65 | 19.74 | 10,532 | +0.05(+0.24%) |
Sep 26, 2017 | 19.69 | 19.70 | 19.66 | 19.69 | 12,761 | +0.04(+0.19%) |
Sep 25, 2017 | 19.67 | 19.69 | 19.62 | 19.65 | 7,358 | +0.06(+0.29%) |
Sep 22, 2017 | 19.59 | 19.60 | 19.59 | 19.60 | 9,384 | +0.01(+0.05%) |
Sep 21, 2017 | 19.63 | 19.64 | 19.59 | 19.59 | 4,856 | -0.07(-0.33%) |
Sep 20, 2017 | 19.66 | 19.66 | 19.65 | 19.65 | 2,626 | +0.03(+0.14%) |
Sep 19, 2017 | 19.62 | 19.63 | 19.62 | 19.62 | 8,287 | +0.01(+0.05%) |
Sep 18, 2017 | 19.68 | 19.68 | 19.61 | 19.61 | 4,499 | +0.04(+0.19%) |
Sep 15, 2017 | 19.61 | 19.61 | 19.58 | 19.58 | 3,287 | +0.00(+0.00%) |
Sep 14, 2017 | 19.56 | 19.59 | 19.51 | 19.58 | 11,053 | +0.06(+0.29%) |
Sep 13, 2017 | 19.52 | 19.53 | 19.51 | 19.52 | 1,657 | +0.01(+0.05%) |
Sep 12, 2017 | 19.52 | 19.52 | 19.51 | 19.51 | 2,130 | +0.08(+0.43%) |
Sep 11, 2017 | 19.38 | 19.44 | 19.37 | 19.43 | 6,295 | +0.20(+1.03%) |
Sep 08, 2017 | 19.20 | 19.23 | 19.17 | 19.23 | 10,725 | -0.00(-0.00%) |
Sep 07, 2017 | 19.22 | 19.24 | 19.17 | 19.23 | 3,318 | -0.01(-0.05%) |
Sep 06, 2017 | 19.24 | 19.25 | 19.20 | 19.24 | 6,753 | +0.09(+0.49%) |
Sep 05, 2017 | 19.27 | 19.27 | 19.05 | 19.15 | 51,042 | -0.16(-0.82%) |
Sep 01, 2017 | 19.31 | 19.19 | 19.31 | 4,127 | +0.11(+0.58%) | |
Aug 31, 2017 | 19.15 | 19.22 | 19.12 | 19.19 | 4,660 | +0.09(+0.49%) |
Aug 30, 2017 | 19.07 | 19.10 | 19.01 | 19.10 | 16,432 | +0.07(+0.34%) |
Aug 29, 2017 | 18.95 | 19.03 | 18.94 | 19.03 | 10,397 | +0.04(+0.20%) |
Aug 28, 2017 | 19.03 | 19.03 | 18.98 | 19.00 | 6,809 | -0.07(-0.39%) |
Aug 25, 2017 | 19.09 | 19.09 | 19.07 | 19.07 | 3,395 | +0.07(+0.39%) |
Aug 24, 2017 | 19.07 | 19.07 | 19.00 | 19.00 | 8,468 | -0.02(-0.12%) |
Aug 23, 2017 | 19.02 | 19.04 | 19.01 | 19.02 | 34,673 | -0.05(-0.27%) |
Aug 22, 2017 | 19.01 | 19.07 | 19.01 | 19.07 | 18,607 | +0.15(+0.79%) |
Aug 21, 2017 | 18.90 | 18.93 | 18.90 | 18.92 | 1,433 | -0.02(-0.10%) |
Aug 18, 2017 | 18.94 | 18.96 | 18.94 | 18.94 | 13,498 | -0.03(-0.15%) |
Aug 17, 2017 | 19.17 | 19.18 | 18.94 | 18.97 | 17,356 | -0.26(-1.36%) |
Aug 16, 2017 | 19.29 | 19.29 | 19.21 | 19.23 | 26,830 | +0.02(+0.10%) |
Aug 15, 2017 | 19.28 | 19.28 | 19.18 | 19.21 | 4,472 | -0.05(-0.24%) |
Aug 14, 2017 | 19.27 | 19.27 | 19.25 | 19.26 | 12,349 | +0.24(+1.28%) |
Aug 11, 2017 | 19.13 | 19.14 | 19.02 | 19.02 | 15,290 | -0.09(-0.49%) |
Aug 10, 2017 | 19.22 | 19.22 | 19.10 | 19.11 | 11,362 | -0.23(-1.21%) |
Aug 09, 2017 | 19.32 | 19.35 | 19.30 | 19.34 | 11,864 | -0.03(-0.14%) |
Aug 08, 2017 | 19.42 | 19.49 | 19.37 | 19.37 | 30,654 | -0.05(-0.24%) |
Aug 07, 2017 | 19.42 | 19.42 | 19.41 | 19.42 | 11,932 | +0.04(+0.19%) |
Aug 04, 2017 | 19.35 | 19.40 | 19.35 | 19.38 | 4,072 | +0.00(+0.00%) |
Aug 03, 2017 | 19.40 | 19.40 | 19.37 | 19.38 | 1,603 | +0.04(+0.19%) |
Aug 02, 2017 | 19.47 | 19.47 | 19.32 | 19.34 | 13,272 | -0.07(-0.34%) |
Aug 01, 2017 | 19.41 | 19.42 | 19.41 | 19.41 | 7,144 | -0.01(-0.05%) |
Jul 31, 2017 | 19.41 | 19.45 | 19.39 | 19.42 | 25,922 | +0.00(+0.00%) |
Jul 28, 2017 | 19.42 | 19.42 | 19.39 | 19.42 | 14,819 | -0.03(-0.14%) |
Jul 27, 2017 | 19.44 | 19.45 | 19.39 | 19.45 | 56,868 | +0.03(+0.14%) |
Jul 26, 2017 | 19.45 | 19.46 | 19.41 | 19.42 | 28,269 | -0.04(-0.19%) |
Jul 25, 2017 | 19.57 | 19.57 | 19.44 | 19.46 | 12,267 | +0.09(+0.48%) |
Jul 24, 2017 | 19.36 | 19.37 | 19.33 | 19.36 | 29,188 | -0.05(-0.24%) |
Jul 21, 2017 | 19.38 | 19.41 | 19.35 | 19.41 | 19,921 | -0.01(-0.05%) |
Jul 20, 2017 | 19.33 | 19.36 | 19.42 | 13,023 | +0.08(+0.43%) | |
Jul 19, 2017 | 19.32 | 19.39 | 19.32 | 19.33 | 11,530 | +0.05(+0.24%) |
Jul 18, 2017 | 19.28 | 19.29 | 19.26 | 19.29 | 7,701 | -0.04(-0.19%) |
Jul 17, 2017 | 19.32 | 19.34 | 19.32 | 19.32 | 2,027 | +0.01(+0.05%) |
Jul 14, 2017 | 19.27 | 19.35 | 19.27 | 19.32 | 34,333 | +0.09(+0.49%) |
Jul 13, 2017 | 19.19 | 19.23 | 19.19 | 19.22 | 35,861 | +0.06(+0.29%) |
Jul 12, 2017 | 19.37 | 19.37 | 19.16 | 19.17 | 22,269 | +0.16(+0.84%) |
Jul 11, 2017 | 19.02 | 19.03 | 18.98 | 19.01 | 19,615 | -0.04(-0.20%) |
Jul 10, 2017 | 19.03 | 19.06 | 19.03 | 19.04 | 18,107 | +0.03(+0.15%) |
Jul 07, 2017 | 19.03 | 19.03 | 18.92 | 19.02 | 31,296 | +0.09(+0.49%) |
Jul 06, 2017 | 19.01 | 19.03 | 18.92 | 18.92 | 22,832 | -0.21(-1.08%) |
Jul 05, 2017 | 19.15 | 19.15 | 19.09 | 19.13 | 10,407 | -0.12(-0.63%) |
Jul 03, 2017 | 19.23 | 19.25 | 19.23 | 19.25 | 6,676 | +0.17(+0.88%) |
Jun 30, 2017 | 19.10 | 19.11 | 19.04 | 19.08 | 44,560 | +0.04(+0.20%) |
Jun 29, 2017 | 19.18 | 19.18 | 18.96 | 19.04 | 23,329 | -0.11(-0.59%) |
Jun 28, 2017 | 19.17 | 19.19 | 19.14 | 19.16 | 5,565 | +0.17(+0.89%) |
Jun 27, 2017 | 19.06 | 19.14 | 18.99 | 18.99 | 23,842 | -0.14(-0.73%) |
Jun 26, 2017 | 19.14 | 19.18 | 19.10 | 19.13 | 12,079 | +0.12(+0.64%) |
Jun 23, 2017 | 19.03 | 19.05 | 19.01 | 19.01 | 2,771 | +0.01(+0.05%) |
Jun 22, 2017 | 19.03 | 19.04 | 19.00 | 19.00 | 8,609 | -0.00(-0.01%) |
Jun 21, 2017 | 19.06 | 19.07 | 18.96 | 19.00 | 91,360 | -0.07(-0.39%) |
Jun 20, 2017 | 19.12 | 19.12 | 19.07 | 19.07 | 2,142 | -0.11(-0.58%) |
Jun 19, 2017 | 19.17 | 19.19 | 19.16 | 19.19 | 18,032 | +0.17(+0.88%) |
Jun 16, 2017 | 19.38 | 19.38 | 18.98 | 19.02 | 6,072 | -0.04(-0.20%) |
Jun 15, 2017 | 19.90 | 19.90 | 18.97 | 19.05 | 4,839 | +0.02(+0.10%) |
Jun 14, 2017 | 19.06 | 19.07 | 19.04 | 19.04 | 16,341 | -0.07(-0.39%) |
Jun 13, 2017 | 19.06 | 19.13 | 19.06 | 19.11 | 39,473 | +0.12(+0.64%) |
Jun 12, 2017 | 19.04 | 19.04 | 18.99 | 18.99 | 8,247 | +0.05(+0.25%) |
Jun 09, 2017 | 18.97 | 18.97 | 18.94 | 18.94 | 4,225 | +0.10(+0.55%) |
Jun 08, 2017 | 18.84 | 18.88 | 18.81 | 18.84 | 16,302 | -0.01(-0.05%) |
Jun 07, 2017 | 18.87 | 18.87 | 18.80 | 18.85 | 5,821 | -0.01(-0.05%) |
Jun 06, 2017 | 18.85 | 18.86 | 18.80 | 18.86 | 4,562 | -0.03(-0.15%) |
Jun 05, 2017 | 18.89 | 18.91 | 18.82 | 18.89 | 8,390 | -0.03(-0.15%) |
Jun 02, 2017 | 18.91 | 18.91 | 18.91 | 18.91 | 294 | +0.06(+0.30%) |