Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.91 | 19.07 | 18.88 | 19.05 | 385,326 | +0.18(+0.97%) |
Jul 30, 2018 | 18.86 | 18.89 | 18.82 | 18.87 | 586,490 | +0.02(+0.13%) |
Jul 27, 2018 | 19.03 | 19.07 | 18.80 | 18.84 | 367,637 | -0.20(-1.05%) |
Jul 26, 2018 | 18.95 | 19.07 | 18.92 | 19.04 | 341,952 | +0.10(+0.50%) |
Jul 25, 2018 | 18.82 | 18.95 | 18.76 | 18.95 | 501,092 | +0.18(+0.93%) |
Jul 24, 2018 | 18.77 | 18.80 | 18.69 | 18.77 | 442,233 | +0.03(+0.17%) |
Jul 23, 2018 | 18.80 | 18.80 | 18.68 | 18.74 | 257,282 | -0.05(-0.25%) |
Jul 20, 2018 | 18.98 | 18.98 | 18.78 | 18.79 | 482,740 | -0.17(-0.88%) |
Jul 19, 2018 | 18.80 | 19.06 | 18.80 | 18.96 | 1,897,982 | +0.39(+2.10%) |
Jul 18, 2018 | 18.51 | 18.60 | 18.43 | 18.56 | 318,496 | +0.06(+0.30%) |
Jul 17, 2018 | 18.58 | 18.58 | 18.50 | 18.51 | 298,865 | -0.08(-0.43%) |
Jul 16, 2018 | 18.63 | 18.63 | 18.53 | 18.59 | 309,936 | -0.08(-0.43%) |
Jul 13, 2018 | 18.68 | 18.71 | 18.61 | 18.67 | 326,100 | -0.02(-0.13%) |
Jul 12, 2018 | 18.62 | 18.69 | 18.53 | 18.69 | 260,697 | +0.09(+0.47%) |
Jul 11, 2018 | 18.58 | 18.68 | 18.55 | 18.60 | 272,023 | -0.02(-0.09%) |
Jul 10, 2018 | 18.55 | 18.67 | 18.50 | 18.62 | 453,070 | +0.06(+0.30%) |
Jul 09, 2018 | 18.79 | 18.80 | 18.53 | 18.56 | 483,590 | -0.21(-1.10%) |
Jul 06, 2018 | 18.60 | 18.80 | 18.59 | 18.77 | 471,858 | +0.15(+0.81%) |
Jul 05, 2018 | 18.60 | 18.63 | 18.53 | 18.62 | 450,216 | +0.07(+0.39%) |
Jul 03, 2018 | 18.55 | 18.55 | 18.55 | 0 | +0.12(+0.65%) | |
Jul 02, 2018 | 18.46 | 18.54 | 18.33 | 18.43 | 423,274 | -0.06(-0.34%) |
Jun 29, 2018 | 18.37 | 18.54 | 18.34 | 18.49 | 382,173 | +0.18(+1.00%) |
Jun 28, 2018 | 18.26 | 18.38 | 18.19 | 18.31 | 624,140 | +0.07(+0.39%) |
Jun 27, 2018 | 18.33 | 18.37 | 18.23 | 18.24 | 284,951 | -0.06(-0.30%) |
Jun 26, 2018 | 18.18 | 18.33 | 18.14 | 18.29 | 304,448 | +0.14(+0.75%) |
Jun 25, 2018 | 18.24 | 18.24 | 18.11 | 18.16 | 454,695 | -0.06(-0.35%) |
Jun 22, 2018 | 18.27 | 18.33 | 18.22 | 18.22 | 481,275 | +0.06(+0.31%) |
Jun 21, 2018 | 18.13 | 18.21 | 18.09 | 18.17 | 732,422 | -0.06(-0.33%) |
Jun 20, 2018 | 18.13 | 18.23 | 18.12 | 18.23 | 702,533 | +0.12(+0.65%) |
Jun 19, 2018 | 17.94 | 18.11 | 17.94 | 18.11 | 313,792 | +0.08(+0.44%) |
Jun 18, 2018 | 17.89 | 18.05 | 17.89 | 18.03 | 1,556,395 | +0.14(+0.79%) |
Jun 15, 2018 | 18.02 | 17.86 | 17.89 | 394,899 | -0.13(-0.70%) | |
Jun 14, 2018 | 18.01 | 18.04 | 17.97 | 18.02 | 478,153 | +0.10(+0.57%) |
Jun 13, 2018 | 18.03 | 18.05 | 17.88 | 17.91 | 478,298 | -0.13(-0.70%) |
Jun 12, 2018 | 17.98 | 18.11 | 17.98 | 18.04 | 352,527 | +0.06(+0.31%) |
Jun 11, 2018 | 17.87 | 18.02 | 17.82 | 17.98 | 698,563 | +0.13(+0.75%) |
Jun 08, 2018 | 17.87 | 17.93 | 17.80 | 17.85 | 1,382,393 | -0.04(-0.22%) |
Jun 07, 2018 | 17.81 | 17.98 | 17.81 | 17.89 | 1,142,821 | +0.09(+0.49%) |
Jun 06, 2018 | 17.77 | 17.80 | 357,057 | -0.20(-1.14%) | ||
Jun 05, 2018 | 18.02 | 18.08 | 18.00 | 18.01 | 839,493 | -0.04(-0.24%) |
Jun 04, 2018 | 18.09 | 18.17 | 17.99 | 18.05 | 577,471 | -0.02(-0.11%) |
Jun 01, 2018 | 18.11 | 18.12 | 17.99 | 18.07 | 494,138 | -0.03(-0.17%) |
May 31, 2018 | 18.04 | 18.14 | 18.00 | 18.10 | 443,066 | +0.02(+0.13%) |
May 30, 2018 | 17.90 | 18.11 | 17.86 | 18.08 | 990,996 | +0.20(+1.15%) |
May 29, 2018 | 17.83 | 17.95 | 17.81 | 17.87 | 303,911 | -0.01(-0.04%) |
May 25, 2018 | 17.88 | 17.88 | 17.88 | 0 | +0.02(+0.09%) | |
May 24, 2018 | 17.87 | 17.91 | 17.81 | 17.87 | 598,680 | -0.06(-0.35%) |
May 23, 2018 | 17.84 | 17.96 | 17.80 | 17.93 | 375,760 | +0.04(+0.24%) |
May 22, 2018 | 17.92 | 17.98 | 17.86 | 17.89 | 439,832 | -0.00(-0.02%) |
May 21, 2018 | 17.88 | 17.90 | 17.79 | 17.89 | 821,311 | +0.06(+0.35%) |
May 18, 2018 | 17.88 | 17.89 | 17.73 | 17.83 | 422,735 | -0.05(-0.26%) |
May 17, 2018 | 17.85 | 17.95 | 17.85 | 17.87 | 438,631 | +0.02(+0.13%) |
May 16, 2018 | 17.88 | 17.90 | 17.79 | 17.85 | 624,762 | -0.02(-0.09%) |
May 15, 2018 | 17.87 | 17.93 | 17.79 | 17.87 | 404,197 | -0.12(-0.66%) |
May 14, 2018 | 17.93 | 18.03 | 17.93 | 17.98 | 372,615 | +0.09(+0.53%) |
May 11, 2018 | 17.89 | 17.93 | 17.85 | 17.89 | 533,756 | +0.01(+0.04%) |
May 10, 2018 | 17.83 | 17.89 | 17.76 | 17.88 | 535,990 | +0.16(+0.89%) |
May 09, 2018 | 17.68 | 17.77 | 17.68 | 17.72 | 826,860 | +0.09(+0.49%) |
May 08, 2018 | 17.76 | 17.77 | 17.53 | 17.64 | 388,615 | -0.13(-0.75%) |
May 07, 2018 | 17.81 | 17.91 | 17.74 | 17.77 | 394,014 | +0.03(+0.18%) |
May 04, 2018 | 17.61 | 17.79 | 17.61 | 17.74 | 535,756 | +0.11(+0.63%) |
May 03, 2018 | 17.66 | 17.69 | 17.52 | 17.63 | 490,564 | -0.06(-0.31%) |
May 02, 2018 | 17.92 | 17.92 | 17.64 | 17.68 | 715,283 | -0.24(-1.36%) |
May 01, 2018 | 17.86 | 17.94 | 17.83 | 17.93 | 470,979 | +0.06(+0.31%) |
Apr 30, 2018 | 17.97 | 17.97 | 17.85 | 17.87 | 549,597 | +0.00(+0.00%) |
Apr 27, 2018 | 17.76 | 17.90 | 17.70 | 17.87 | 519,647 | +0.10(+0.58%) |
Apr 26, 2018 | 17.76 | 17.84 | 17.73 | 17.77 | 755,298 | +0.06(+0.31%) |
Apr 25, 2018 | 17.58 | 17.74 | 17.53 | 17.72 | 496,169 | +0.07(+0.40%) |
Apr 24, 2018 | 17.79 | 17.83 | 17.58 | 17.65 | 878,879 | -0.15(-0.84%) |
Apr 23, 2018 | 17.65 | 17.82 | 17.63 | 17.79 | 519,997 | +0.16(+0.89%) |
Apr 20, 2018 | 17.78 | 17.78 | 17.62 | 17.64 | 743,978 | -0.14(-0.80%) |
Apr 19, 2018 | 17.89 | 17.91 | 17.72 | 17.78 | 524,030 | -0.08(-0.44%) |
Apr 18, 2018 | 17.97 | 18.06 | 17.86 | 17.86 | 490,846 | -0.06(-0.31%) |
Apr 17, 2018 | 17.78 | 17.95 | 17.72 | 17.91 | 432,555 | +0.20(+1.16%) |
Apr 16, 2018 | 17.40 | 17.74 | 17.39 | 17.71 | 1,723,970 | +0.34(+1.95%) |
Apr 13, 2018 | 17.36 | 17.41 | 17.28 | 17.37 | 755,853 | +0.08(+0.46%) |
Apr 12, 2018 | 17.42 | 17.45 | 17.25 | 17.29 | 564,183 | -0.13(-0.77%) |
Apr 11, 2018 | 17.32 | 17.44 | 17.31 | 17.42 | 651,884 | +0.06(+0.36%) |
Apr 10, 2018 | 17.35 | 17.42 | 17.27 | 17.36 | 687,841 | +0.14(+0.82%) |
Apr 09, 2018 | 17.24 | 17.35 | 17.12 | 17.22 | 531,317 | +0.06(+0.32%) |
Apr 06, 2018 | 17.34 | 17.37 | 17.07 | 17.16 | 1,151,851 | -0.21(-1.22%) |
Apr 05, 2018 | 17.19 | 17.41 | 17.12 | 17.38 | 682,122 | +0.21(+1.24%) |
Apr 04, 2018 | 16.98 | 17.19 | 16.92 | 17.16 | 629,789 | +0.05(+0.28%) |
Apr 03, 2018 | 17.12 | 17.16 | 16.94 | 17.12 | 614,814 | +0.04(+0.23%) |
Apr 02, 2018 | 17.20 | 17.31 | 16.97 | 17.08 | 933,818 | -0.17(-0.96%) |
Mar 29, 2018 | 17.24 | 17.24 | 17.24 | 0 | +0.17(+0.97%) | |
Mar 28, 2018 | 17.05 | 17.18 | 17.02 | 17.08 | 704,668 | +0.00(+0.00%) |
Mar 27, 2018 | 17.07 | 17.25 | 16.87 | 17.08 | 1,135,711 | +0.03(+0.18%) |
Mar 26, 2018 | 16.95 | 17.07 | 16.88 | 17.05 | 912,854 | +0.12(+0.73%) |
Mar 23, 2018 | 17.23 | 17.31 | 16.90 | 16.92 | 2,608,959 | -0.23(-1.32%) |
Mar 22, 2018 | 17.23 | 17.36 | 17.15 | 17.15 | 1,034,454 | -0.14(-0.83%) |
Mar 21, 2018 | 17.15 | 17.39 | 17.13 | 17.29 | 1,238,686 | +0.18(+1.05%) |
Mar 20, 2018 | 17.36 | 17.40 | 17.05 | 17.11 | 1,468,476 | -0.16(-0.95%) |
Mar 19, 2018 | 17.45 | 17.46 | 17.18 | 17.28 | 761,336 | -0.20(-1.16%) |
Mar 16, 2018 | 17.41 | 17.62 | 17.41 | 17.48 | 1,054,723 | +0.08(+0.45%) |
Mar 15, 2018 | 17.99 | 18.04 | 17.07 | 17.40 | 2,589,149 | -0.56(-3.12%) |
Mar 14, 2018 | 18.02 | 18.05 | 17.92 | 17.96 | 460,036 | +0.01(+0.04%) |
Mar 13, 2018 | 18.02 | 18.06 | 17.91 | 17.95 | 525,573 | -0.02(-0.09%) |
Mar 12, 2018 | 17.79 | 17.99 | 17.76 | 17.97 | 547,351 | +0.19(+1.10%) |
Mar 09, 2018 | 17.67 | 17.78 | 17.62 | 17.78 | 958,210 | +0.19(+1.06%) |
Mar 08, 2018 | 17.59 | 17.64 | 17.50 | 17.59 | 647,553 | +0.05(+0.27%) |
Mar 07, 2018 | 17.51 | 17.54 | 556,452 | -0.09(-0.49%) | ||
Mar 06, 2018 | 17.81 | 17.89 | 17.62 | 17.63 | 412,876 | -0.09(-0.48%) |
Mar 05, 2018 | 17.53 | 17.77 | 17.53 | 17.71 | 2,106,927 | +0.12(+0.71%) |
Mar 02, 2018 | 17.57 | 17.65 | 17.47 | 17.59 | 849,254 | -0.06(-0.35%) |
Mar 01, 2018 | 17.65 | 17.79 | 17.57 | 17.65 | 753,559 | +0.01(+0.04%) |
Feb 28, 2018 | 17.92 | 17.98 | 17.64 | 17.64 | 988,193 | -0.28(-1.56%) |
Feb 27, 2018 | 18.13 | 18.15 | 17.92 | 17.92 | 581,073 | -0.20(-1.12%) |
Feb 26, 2018 | 18.22 | 18.22 | 18.02 | 18.13 | 693,886 | -0.02(-0.13%) |
Feb 23, 2018 | 17.94 | 18.16 | 17.94 | 18.15 | 636,186 | +0.23(+1.30%) |
Feb 22, 2018 | 18.00 | 18.10 | 17.88 | 17.92 | 788,055 | -0.04(-0.22%) |
Feb 21, 2018 | 18.15 | 18.20 | 17.95 | 17.95 | 781,543 | -0.17(-0.95%) |
Feb 20, 2018 | 18.20 | 18.33 | 18.09 | 18.13 | 547,383 | -0.15(-0.81%) |
Feb 16, 2018 | 18.27 | 18.27 | 18.27 | 0 | -0.02(-0.13%) | |
Feb 15, 2018 | 18.16 | 18.31 | 18.16 | 18.30 | 552,942 | +0.19(+1.08%) |
Feb 14, 2018 | 18.06 | 18.21 | 17.98 | 18.10 | 997,528 | -0.06(-0.34%) |
Feb 13, 2018 | 18.22 | 18.17 | 1,691,266 | +0.02(+0.13%) | ||
Feb 12, 2018 | 18.02 | 18.21 | 17.91 | 18.14 | 693,424 | +0.24(+1.35%) |
Feb 09, 2018 | 17.97 | 18.02 | 17.53 | 17.90 | 1,146,448 | +0.05(+0.31%) |
Feb 08, 2018 | 18.25 | 18.31 | 17.84 | 17.85 | 1,257,513 | -0.40(-2.18%) |
Feb 07, 2018 | 18.33 | 18.39 | 18.20 | 18.24 | 1,555,249 | -0.09(-0.47%) |
Feb 06, 2018 | 18.03 | 18.41 | 17.96 | 18.33 | 1,414,696 | +0.00(+0.00%) |
Feb 05, 2018 | 18.55 | 18.65 | 18.20 | 18.33 | 637,648 | -0.31(-1.67%) |
Feb 02, 2018 | 18.89 | 18.91 | 18.64 | 18.64 | 1,661,308 | -0.41(-2.17%) |
Feb 01, 2018 | 19.12 | 19.15 | 18.99 | 19.05 | 865,720 | -0.07(-0.37%) |
Jan 31, 2018 | 19.09 | 19.14 | 19.03 | 19.12 | 1,208,261 | +0.08(+0.41%) |
Jan 30, 2018 | 19.15 | 19.17 | 19.12 | 19.05 | 639,955 | -0.18(-0.93%) |
Jan 29, 2018 | 19.41 | 19.43 | 19.22 | 19.22 | 609,837 | -0.23(-1.20%) |
Jan 26, 2018 | 19.47 | 19.47 | 19.36 | 19.46 | 611,509 | +0.06(+0.32%) |
Jan 25, 2018 | 19.43 | 19.43 | 19.32 | 19.40 | 785,504 | +0.02(+0.08%) |
Jan 24, 2018 | 19.47 | 19.47 | 19.35 | 19.38 | 1,170,935 | -0.05(-0.28%) |
Jan 23, 2018 | 19.36 | 19.47 | 19.32 | 19.43 | 569,886 | +0.11(+0.56%) |
Jan 22, 2018 | 19.15 | 19.33 | 19.13 | 19.33 | 1,273,287 | +0.20(+1.06%) |
Jan 19, 2018 | 19.14 | 19.14 | 19.06 | 19.12 | 762,295 | -0.01(-0.04%) |
Jan 18, 2018 | 19.28 | 19.30 | 19.11 | 19.13 | 718,250 | -0.16(-0.85%) |
Jan 17, 2018 | 19.28 | 19.33 | 19.19 | 19.29 | 910,527 | +0.07(+0.36%) |
Jan 16, 2018 | 19.38 | 19.41 | 19.22 | 19.22 | 1,445,763 | -0.08(-0.40%) |
Jan 12, 2018 | 19.30 | 19.30 | 19.30 | 0 | +0.04(+0.20%) | |
Jan 11, 2018 | 19.13 | 19.28 | 19.12 | 19.26 | 2,343,562 | +0.14(+0.73%) |
Jan 10, 2018 | 19.11 | 19.12 | 1,708,791 | -0.17(-0.89%) | ||
Jan 09, 2018 | 19.43 | 19.43 | 19.26 | 19.29 | 972,935 | -0.10(-0.52%) |
Jan 08, 2018 | 19.33 | 19.42 | 19.27 | 19.40 | 875,830 | +0.07(+0.36%) |
Jan 05, 2018 | 19.43 | 19.44 | 19.24 | 19.33 | 1,191,655 | -0.09(-0.44%) |
Jan 04, 2018 | 19.37 | 19.43 | 19.36 | 19.41 | 1,167,763 | +0.02(+0.12%) |
Jan 03, 2018 | 19.31 | 19.45 | 19.30 | 19.39 | 769,809 | +0.11(+0.57%) |
Jan 02, 2018 | 19.15 | 19.33 | 19.11 | 19.28 | 955,515 | +0.15(+0.77%) |
Dec 29, 2017 | 19.13 | 19.13 | 19.13 | 0 | +0.04(+0.20%) | |
Dec 28, 2017 | 18.95 | 19.10 | 18.94 | 19.09 | 1,434,900 | +0.16(+0.86%) |
Dec 27, 2017 | 18.95 | 18.98 | 18.90 | 18.93 | 1,032,662 | +0.03(+0.16%) |
Dec 26, 2017 | 18.90 | 19.01 | 18.90 | 18.90 | 1,477,561 | -0.02(-0.08%) |
Dec 22, 2017 | 18.90 | 18.95 | 18.80 | 18.91 | 1,211,324 | +0.05(+0.29%) |
Dec 21, 2017 | 18.83 | 18.93 | 18.77 | 18.86 | 1,642,765 | +0.01(+0.08%) |
Dec 20, 2017 | 19.01 | 19.01 | 18.82 | 18.84 | 1,242,466 | -0.11(-0.57%) |
Dec 19, 2017 | 19.19 | 19.19 | 18.94 | 18.95 | 1,112,796 | -0.24(-1.25%) |
Dec 18, 2017 | 19.22 | 19.33 | 19.18 | 19.19 | 1,361,256 | -0.01(-0.04%) |
Dec 15, 2017 | 19.28 | 19.28 | 19.18 | 19.20 | 1,627,594 | -0.02(-0.12%) |
Dec 14, 2017 | 19.16 | 19.30 | 19.11 | 19.22 | 1,384,089 | +0.05(+0.28%) |
Dec 13, 2017 | 19.11 | 19.20 | 19.10 | 19.17 | 1,078,999 | +0.07(+0.36%) |
Dec 12, 2017 | 19.21 | 19.21 | 19.08 | 19.10 | 1,015,185 | -0.11(-0.56%) |
Dec 11, 2017 | 19.07 | 19.21 | 19.04 | 19.21 | 1,325,357 | +0.19(+1.02%) |
Dec 08, 2017 | 19.01 | 19.03 | 18.95 | 19.01 | 1,027,768 | +0.05(+0.24%) |
Dec 07, 2017 | 18.84 | 18.97 | 18.77 | 18.97 | 746,422 | +0.12(+0.61%) |
Dec 06, 2017 | 18.91 | 18.91 | 18.80 | 18.85 | 531,238 | -0.08(-0.41%) |
Dec 05, 2017 | 19.05 | 19.05 | 18.90 | 18.93 | 844,197 | -0.12(-0.61%) |
Dec 04, 2017 | 19.21 | 19.21 | 19.01 | 19.04 | 919,429 | -0.10(-0.54%) |
Dec 01, 2017 | 19.08 | 19.15 | 19.05 | 19.15 | 800,951 | +0.14(+0.71%) |
Nov 30, 2017 | 18.68 | 19.04 | 18.68 | 19.01 | 1,916,198 | +0.37(+1.99%) |
Nov 29, 2017 | 18.69 | 18.76 | 18.55 | 18.64 | 1,928,597 | -0.03(-0.17%) |
Nov 28, 2017 | 18.69 | 18.77 | 18.66 | 18.67 | 1,073,178 | -0.02(-0.08%) |
Nov 27, 2017 | 18.80 | 18.80 | 18.69 | 18.69 | 531,243 | -0.13(-0.70%) |
Nov 24, 2017 | 18.87 | 18.90 | 18.81 | 18.82 | 204,085 | +0.03(+0.16%) |
Nov 22, 2017 | 18.79 | 18.82 | 18.73 | 18.79 | 682,191 | +0.07(+0.37%) |
Nov 21, 2017 | 18.84 | 18.84 | 18.70 | 18.72 | 890,037 | -0.03(-0.16%) |
Nov 20, 2017 | 18.77 | 18.78 | 18.62 | 18.75 | 670,895 | -0.02(-0.12%) |
Nov 17, 2017 | 18.84 | 18.84 | 18.74 | 18.77 | 883,047 | -0.05(-0.29%) |
Nov 16, 2017 | 18.83 | 18.87 | 18.76 | 18.83 | 898,371 | +0.02(+0.08%) |
Nov 15, 2017 | 18.88 | 18.92 | 18.77 | 18.81 | 1,168,149 | -0.12(-0.65%) |
Nov 14, 2017 | 18.91 | 18.95 | 18.84 | 18.94 | 586,097 | +0.00(+0.00%) |
Nov 13, 2017 | 19.01 | 19.01 | 18.90 | 18.94 | 1,322,020 | -0.06(-0.33%) |
Nov 10, 2017 | 19.04 | 19.07 | 18.96 | 19.00 | 350,074 | -0.06(-0.32%) |
Nov 09, 2017 | 19.01 | 19.12 | 18.99 | 19.06 | 456,565 | -0.02(-0.12%) |
Nov 08, 2017 | 19.17 | 19.18 | 19.06 | 19.08 | 451,978 | -0.09(-0.44%) |
Nov 07, 2017 | 19.08 | 19.18 | 19.02 | 19.17 | 557,713 | +0.12(+0.61%) |
Nov 06, 2017 | 18.98 | 19.06 | 18.93 | 19.05 | 327,502 | +0.09(+0.49%) |
Nov 03, 2017 | 18.86 | 19.01 | 18.82 | 18.96 | 401,534 | +0.12(+0.66%) |
Nov 02, 2017 | 19.07 | 19.07 | 18.80 | 18.84 | 595,466 | -0.22(-1.13%) |
Nov 01, 2017 | 19.01 | 19.08 | 18.97 | 19.05 | 463,113 | +0.10(+0.53%) |
Oct 31, 2017 | 18.94 | 19.00 | 18.87 | 18.95 | 462,462 | +0.01(+0.04%) |
Oct 30, 2017 | 18.89 | 18.98 | 18.89 | 18.94 | 890,120 | +0.05(+0.29%) |
Oct 27, 2017 | 18.64 | 18.94 | 18.63 | 18.89 | 1,593,839 | +0.23(+1.24%) |
Oct 26, 2017 | 18.68 | 18.73 | 18.57 | 18.66 | 661,483 | +0.04(+0.21%) |
Oct 25, 2017 | 18.91 | 18.91 | 18.57 | 18.62 | 779,707 | -0.32(-1.71%) |
Oct 24, 2017 | 19.01 | 19.01 | 18.86 | 18.94 | 338,453 | -0.02(-0.12%) |
Oct 23, 2017 | 19.13 | 19.13 | 18.97 | 18.97 | 405,720 | -0.16(-0.85%) |
Oct 20, 2017 | 19.25 | 19.25 | 19.09 | 19.13 | 508,608 | -0.12(-0.64%) |
Oct 19, 2017 | 19.14 | 19.25 | 19.11 | 19.25 | 558,199 | +0.05(+0.24%) |
Oct 18, 2017 | 19.35 | 19.38 | 19.15 | 19.21 | 447,038 | -0.12(-0.64%) |
Oct 17, 2017 | 19.36 | 19.36 | 19.26 | 19.33 | 392,093 | -0.05(-0.24%) |
Oct 16, 2017 | 19.44 | 19.45 | 19.35 | 19.38 | 572,791 | -0.04(-0.20%) |
Oct 13, 2017 | 19.58 | 19.58 | 19.41 | 19.41 | 593,455 | -0.10(-0.51%) |
Oct 12, 2017 | 19.43 | 19.53 | 19.39 | 19.52 | 1,131,938 | +0.04(+0.20%) |
Oct 11, 2017 | 19.41 | 19.48 | 19.41 | 19.48 | 468,885 | +0.08(+0.40%) |
Oct 10, 2017 | 19.38 | 19.41 | 19.36 | 19.40 | 374,545 | +0.09(+0.48%) |
Oct 09, 2017 | 19.32 | 19.38 | 19.28 | 19.31 | 632,069 | +0.00(+0.00%) |
Oct 06, 2017 | 19.25 | 19.31 | 19.18 | 19.31 | 311,412 | -0.05(-0.24%) |
Oct 05, 2017 | 19.26 | 19.35 | 19.23 | 19.35 | 472,633 | +0.09(+0.48%) |
Oct 04, 2017 | 19.19 | 19.28 | 19.15 | 19.26 | 284,906 | +0.05(+0.24%) |
Oct 03, 2017 | 19.20 | 19.21 | 19.10 | 19.21 | 417,641 | +0.02(+0.08%) |
Oct 02, 2017 | 19.10 | 19.21 | 19.08 | 19.20 | 408,112 | +0.05(+0.24%) |
Sep 29, 2017 | 19.10 | 19.21 | 19.10 | 19.15 | 1,042,538 | +0.04(+0.20%) |
Sep 28, 2017 | 19.10 | 19.11 | 18.97 | 19.11 | 880,048 | +0.01(+0.04%) |
Sep 27, 2017 | 19.21 | 19.24 | 19.06 | 19.11 | 672,947 | -0.14(-0.72%) |
Sep 26, 2017 | 19.26 | 19.28 | 19.20 | 19.25 | 720,408 | -0.02(-0.08%) |
Sep 25, 2017 | 19.08 | 19.31 | 19.08 | 19.26 | 435,702 | +0.22(+1.14%) |
Sep 22, 2017 | 19.11 | 19.11 | 19.01 | 19.04 | 479,268 | -0.02(-0.12%) |
Sep 21, 2017 | 19.14 | 19.17 | 19.06 | 19.07 | 509,341 | -0.11(-0.57%) |
Sep 20, 2017 | 19.27 | 19.30 | 19.12 | 19.18 | 353,275 | -0.05(-0.24%) |
Sep 19, 2017 | 19.29 | 19.29 | 19.20 | 19.22 | 337,109 | -0.03(-0.16%) |
Sep 18, 2017 | 19.38 | 19.38 | 19.18 | 19.25 | 348,836 | -0.08(-0.40%) |
Sep 15, 2017 | 19.42 | 19.42 | 19.31 | 19.33 | 674,542 | -0.07(-0.36%) |
Sep 14, 2017 | 19.28 | 19.41 | 19.25 | 19.40 | 246,985 | +0.11(+0.56%) |
Sep 13, 2017 | 19.30 | 19.30 | 19.22 | 19.29 | 536,077 | +0.02(+0.08%) |
Sep 12, 2017 | 19.38 | 19.39 | 19.21 | 19.28 | 194,702 | -0.08(-0.43%) |
Sep 11, 2017 | 19.27 | 19.37 | 19.27 | 19.36 | 341,246 | +0.11(+0.60%) |
Sep 08, 2017 | 19.24 | 19.28 | 19.20 | 19.24 | 344,816 | -0.03(-0.16%) |
Sep 07, 2017 | 19.24 | 19.29 | 19.21 | 19.28 | 469,699 | +0.08(+0.44%) |
Sep 06, 2017 | 19.16 | 19.26 | 19.15 | 19.19 | 331,496 | +0.07(+0.36%) |
Sep 05, 2017 | 19.20 | 19.20 | 19.06 | 19.12 | 214,192 | -0.05(-0.24%) |
Sep 01, 2017 | 19.15 | 19.18 | 19.10 | 19.17 | 423,803 | +0.04(+0.20%) |
Aug 31, 2017 | 18.95 | 19.15 | 18.92 | 19.13 | 533,264 | +0.22(+1.17%) |
Aug 30, 2017 | 18.82 | 18.91 | 18.79 | 18.91 | 267,453 | +0.04(+0.20%) |
Aug 29, 2017 | 18.84 | 18.88 | 18.77 | 18.87 | 302,481 | +0.00(+0.00%) |
Aug 28, 2017 | 18.91 | 18.96 | 18.81 | 18.87 | 284,072 | -0.03(-0.16%) |
Aug 25, 2017 | 18.90 | 18.94 | 18.85 | 18.90 | 314,071 | +0.05(+0.24%) |
Aug 24, 2017 | 18.84 | 18.92 | 18.82 | 18.85 | 455,152 | +0.00(+0.00%) |
Aug 23, 2017 | 18.69 | 18.90 | 18.59 | 18.85 | 448,695 | +0.15(+0.78%) |
Aug 22, 2017 | 18.57 | 18.73 | 18.57 | 18.71 | 763,415 | +0.17(+0.91%) |
Aug 21, 2017 | 18.62 | 18.67 | 18.53 | 18.54 | 667,065 | -0.12(-0.66%) |
Aug 18, 2017 | 18.63 | 18.70 | 18.53 | 18.66 | 705,371 | +0.08(+0.45%) |
Aug 17, 2017 | 18.69 | 18.74 | 18.58 | 18.58 | 631,452 | -0.15(-0.78%) |
Aug 16, 2017 | 18.76 | 18.79 | 18.67 | 18.72 | 507,940 | -0.01(-0.04%) |
Aug 15, 2017 | 18.80 | 18.82 | 18.66 | 18.73 | 881,314 | -0.09(-0.49%) |
Aug 14, 2017 | 18.82 | 18.93 | 18.80 | 18.82 | 273,281 | +0.05(+0.29%) |
Aug 11, 2017 | 18.84 | 18.85 | 18.72 | 18.77 | 656,710 | -0.06(-0.33%) |
Aug 10, 2017 | 18.95 | 18.98 | 18.82 | 18.83 | 758,636 | -0.11(-0.61%) |
Aug 09, 2017 | 18.99 | 19.07 | 18.94 | 18.95 | 385,648 | -0.05(-0.24%) |
Aug 08, 2017 | 19.12 | 19.15 | 18.94 | 18.99 | 748,411 | -0.24(-1.23%) |
Aug 07, 2017 | 19.28 | 19.28 | 19.21 | 19.23 | 309,024 | -0.08(-0.40%) |
Aug 04, 2017 | 19.38 | 19.38 | 19.27 | 19.31 | 252,608 | -0.05(-0.24%) |
Aug 03, 2017 | 19.50 | 19.50 | 19.31 | 19.35 | 444,605 | -0.15(-0.75%) |
Aug 02, 2017 | 19.49 | 19.53 | 19.41 | 19.50 | 530,386 | -0.01(-0.04%) |