Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 20.65 | 20.65 | 20.65 | 0 | +0.02(+0.12%) | |
Aug 30, 2018 | 20.71 | 20.71 | 20.62 | 20.63 | 40,724 | -0.06(-0.29%) |
Aug 29, 2018 | 20.71 | 20.76 | 20.69 | 20.69 | 11,999 | -0.03(-0.12%) |
Aug 28, 2018 | 20.48 | 20.71 | 20.47 | 20.71 | 22,006 | +0.26(+1.25%) |
Aug 27, 2018 | 20.52 | 20.52 | 20.35 | 20.46 | 22,423 | -0.06(-0.29%) |
Aug 24, 2018 | 20.41 | 20.52 | 20.37 | 20.52 | 18,997 | +0.11(+0.54%) |
Aug 23, 2018 | 20.46 | 20.49 | 20.41 | 20.41 | 129,484 | -0.02(-0.08%) |
Aug 22, 2018 | 20.52 | 20.52 | 20.39 | 20.42 | 11,976 | -0.14(-0.66%) |
Aug 21, 2018 | 20.59 | 20.59 | 20.52 | 20.56 | 8,646 | -0.11(-0.54%) |
Aug 20, 2018 | 20.71 | 20.79 | 20.66 | 20.67 | 10,451 | +0.03(+0.12%) |
Aug 17, 2018 | 20.49 | 20.65 | 20.48 | 20.64 | 14,424 | +0.19(+0.95%) |
Aug 16, 2018 | 20.33 | 20.45 | 20.31 | 20.45 | 10,057 | +0.15(+0.76%) |
Aug 15, 2018 | 20.12 | 20.32 | 20.12 | 20.30 | 13,671 | +0.17(+0.84%) |
Aug 14, 2018 | 20.10 | 20.17 | 20.10 | 20.13 | 10,652 | +0.13(+0.65%) |
Aug 13, 2018 | 20.06 | 20.06 | 19.95 | 20.00 | 15,635 | -0.03(-0.13%) |
Aug 10, 2018 | 20.17 | 20.21 | 20.02 | 20.02 | 9,616 | -0.16(-0.80%) |
Aug 09, 2018 | 20.21 | 20.24 | 20.18 | 20.18 | 19,209 | -0.01(-0.07%) |
Aug 08, 2018 | 20.33 | 20.33 | 20.18 | 20.20 | 46,564 | -0.08(-0.39%) |
Aug 07, 2018 | 20.30 | 20.30 | 20.22 | 20.28 | 19,051 | -0.04(-0.21%) |
Aug 06, 2018 | 20.33 | 20.40 | 20.28 | 20.32 | 31,239 | +0.00(+0.00%) |
Aug 03, 2018 | 20.14 | 20.32 | 20.12 | 20.32 | 20,522 | +0.23(+1.15%) |
Aug 02, 2018 | 20.12 | 20.16 | 20.07 | 20.09 | 22,899 | -0.06(-0.30%) |
Aug 01, 2018 | 19.95 | 20.15 | 19.85 | 20.15 | 103,629 | +0.11(+0.55%) |
Jul 31, 2018 | 19.86 | 20.12 | 19.86 | 20.04 | 13,837 | +0.35(+1.78%) |
Jul 30, 2018 | 19.70 | 19.72 | 19.54 | 19.69 | 7,473 | +0.06(+0.30%) |
Jul 27, 2018 | 20.07 | 20.07 | 19.63 | 19.63 | 14,072 | -0.26(-1.33%) |
Jul 26, 2018 | 19.89 | 20.02 | 19.87 | 19.89 | 22,222 | +0.04(+0.22%) |
Jul 25, 2018 | 19.77 | 19.89 | 19.77 | 19.85 | 12,706 | +0.14(+0.74%) |
Jul 24, 2018 | 19.83 | 19.83 | 19.68 | 19.71 | 24,035 | -0.11(-0.56%) |
Jul 23, 2018 | 19.76 | 19.83 | 19.69 | 19.82 | 27,971 | -0.01(-0.04%) |
Jul 20, 2018 | 19.96 | 19.96 | 19.78 | 19.83 | 210,068 | -0.18(-0.90%) |
Jul 19, 2018 | 19.71 | 20.07 | 19.71 | 20.01 | 14,679 | +0.25(+1.25%) |
Jul 18, 2018 | 19.81 | 19.83 | 19.70 | 19.76 | 16,590 | -0.06(-0.30%) |
Jul 17, 2018 | 20.05 | 20.05 | 19.80 | 19.82 | 71,599 | -0.18(-0.88%) |
Jul 16, 2018 | 20.23 | 20.23 | 19.89 | 19.99 | 30,486 | -0.11(-0.53%) |
Jul 13, 2018 | 20.19 | 20.24 | 20.08 | 20.10 | 197,847 | -0.06(-0.30%) |
Jul 12, 2018 | 20.13 | 20.20 | 20.08 | 20.16 | 304,265 | +0.04(+0.21%) |
Jul 11, 2018 | 20.15 | 20.19 | 20.11 | 20.12 | 28,083 | -0.04(-0.21%) |
Jul 10, 2018 | 20.11 | 20.24 | 20.11 | 20.16 | 48,190 | +0.03(+0.17%) |
Jul 09, 2018 | 20.29 | 20.29 | 20.04 | 20.12 | 105,229 | -0.14(-0.67%) |
Jul 06, 2018 | 20.30 | 20.31 | 20.24 | 20.26 | 111,634 | +0.03(+0.17%) |
Jul 05, 2018 | 20.25 | 20.25 | 19.96 | 20.23 | 191,887 | +0.22(+1.11%) |
Jul 03, 2018 | 20.01 | 20.01 | 20.01 | 0 | +0.20(+0.99%) | |
Jul 02, 2018 | 19.93 | 19.97 | 19.60 | 19.81 | 231,099 | -0.12(-0.60%) |
Jun 29, 2018 | 19.88 | 20.02 | 19.77 | 19.93 | 126,816 | +0.04(+0.21%) |
Jun 28, 2018 | 19.77 | 19.90 | 19.72 | 19.89 | 9,430 | +0.16(+0.82%) |
Jun 27, 2018 | 19.84 | 19.85 | 19.72 | 19.72 | 41,146 | -0.05(-0.26%) |
Jun 26, 2018 | 19.75 | 19.86 | 19.75 | 19.77 | 18,345 | +0.01(+0.04%) |
Jun 25, 2018 | 19.83 | 19.83 | 19.66 | 19.77 | 30,354 | -0.03(-0.13%) |
Jun 22, 2018 | 19.64 | 19.80 | 19.60 | 19.79 | 10,992 | +0.17(+0.87%) |
Jun 21, 2018 | 19.56 | 19.63 | 19.54 | 19.62 | 41,772 | +0.09(+0.48%) |
Jun 20, 2018 | 19.35 | 19.55 | 19.32 | 19.53 | 28,861 | +0.25(+1.28%) |
Jun 19, 2018 | 19.28 | 19.38 | 19.27 | 19.28 | 9,726 | -0.03(-0.18%) |
Jun 18, 2018 | 19.28 | 19.34 | 19.21 | 19.32 | 15,211 | +0.00(+0.00%) |
Jun 15, 2018 | 19.45 | 19.30 | 19.32 | 12,536 | -0.02(-0.11%) | |
Jun 14, 2018 | 19.27 | 19.40 | 19.24 | 19.34 | 80,757 | +0.18(+0.95%) |
Jun 13, 2018 | 19.48 | 19.48 | 19.16 | 19.16 | 8,337 | -0.33(-1.70%) |
Jun 12, 2018 | 19.43 | 19.56 | 19.43 | 19.49 | 20,333 | +0.09(+0.48%) |
Jun 11, 2018 | 19.38 | 19.43 | 19.35 | 19.39 | 6,533 | -0.03(-0.17%) |
Jun 08, 2018 | 19.36 | 19.46 | 19.36 | 19.43 | 12,536 | +0.06(+0.31%) |
Jun 07, 2018 | 19.36 | 19.43 | 19.27 | 19.37 | 16,721 | +0.00(+0.00%) |
Jun 06, 2018 | 19.37 | 19.24 | 19.37 | 15,084 | +0.05(+0.26%) | |
Jun 05, 2018 | 19.45 | 19.45 | 19.31 | 19.32 | 28,279 | -0.08(-0.39%) |
Jun 04, 2018 | 19.21 | 19.39 | 19.20 | 19.39 | 47,178 | +0.20(+1.02%) |
Jun 01, 2018 | 19.13 | 19.24 | 19.08 | 19.20 | 45,627 | +0.09(+0.49%) |
May 31, 2018 | 19.16 | 19.16 | 19.05 | 19.10 | 16,696 | -0.07(-0.35%) |
May 30, 2018 | 18.95 | 19.23 | 18.95 | 19.17 | 50,042 | +0.27(+1.44%) |
May 29, 2018 | 18.81 | 18.93 | 18.81 | 18.90 | 46,971 | +0.08(+0.45%) |
May 25, 2018 | 18.82 | 18.82 | 18.82 | 0 | +0.08(+0.45%) | |
May 24, 2018 | 18.80 | 18.80 | 18.65 | 18.73 | 13,199 | -0.04(-0.23%) |
May 23, 2018 | 18.56 | 18.80 | 18.56 | 18.77 | 7,753 | +0.21(+1.14%) |
May 22, 2018 | 18.49 | 18.59 | 18.47 | 18.56 | 47,755 | +0.05(+0.29%) |
May 21, 2018 | 18.32 | 18.56 | 18.23 | 18.51 | 17,967 | +0.23(+1.23%) |
May 18, 2018 | 18.27 | 18.32 | 18.20 | 18.28 | 18,042 | +0.03(+0.14%) |
May 17, 2018 | 18.36 | 18.41 | 18.23 | 18.26 | 15,687 | -0.10(-0.55%) |
May 16, 2018 | 18.47 | 18.51 | 18.34 | 18.36 | 15,918 | -0.07(-0.37%) |
May 15, 2018 | 18.66 | 18.66 | 18.39 | 18.43 | 13,563 | -0.32(-1.72%) |
May 14, 2018 | 18.92 | 18.92 | 18.67 | 18.75 | 20,769 | -0.16(-0.85%) |
May 11, 2018 | 19.01 | 19.01 | 18.90 | 18.91 | 16,809 | -0.08(-0.45%) |
May 10, 2018 | 18.93 | 19.01 | 18.93 | 18.99 | 113,499 | +0.14(+0.76%) |
May 09, 2018 | 18.67 | 18.86 | 18.67 | 18.85 | 48,751 | +0.13(+0.68%) |
May 08, 2018 | 18.80 | 18.80 | 18.69 | 18.72 | 23,470 | -0.11(-0.59%) |
May 07, 2018 | 18.71 | 18.83 | 18.69 | 18.83 | 15,806 | +0.19(+1.00%) |
May 04, 2018 | 18.44 | 18.68 | 18.43 | 18.65 | 47,942 | +0.18(+0.96%) |
May 03, 2018 | 18.43 | 18.53 | 18.43 | 18.47 | 43,056 | +0.07(+0.37%) |
May 02, 2018 | 18.45 | 18.49 | 18.27 | 18.40 | 28,028 | -0.13(-0.69%) |
May 01, 2018 | 18.35 | 18.55 | 18.33 | 18.53 | 12,850 | +0.20(+1.06%) |
Apr 30, 2018 | 18.39 | 18.45 | 18.32 | 18.33 | 87,996 | -0.06(-0.32%) |
Apr 27, 2018 | 17.97 | 18.45 | 17.97 | 18.39 | 40,711 | +0.36(+2.02%) |
Apr 26, 2018 | 17.82 | 18.13 | 17.82 | 18.03 | 51,247 | +0.26(+1.48%) |
Apr 25, 2018 | 17.77 | 17.83 | 17.66 | 17.76 | 16,433 | -0.03(-0.14%) |
Apr 24, 2018 | 17.75 | 17.87 | 17.69 | 17.79 | 30,413 | +0.08(+0.43%) |
Apr 23, 2018 | 17.69 | 17.81 | 17.65 | 17.71 | 37,092 | -0.03(-0.19%) |
Apr 20, 2018 | 17.95 | 17.96 | 17.73 | 17.75 | 18,769 | -0.18(-0.99%) |
Apr 19, 2018 | 18.06 | 18.06 | 17.82 | 17.93 | 22,655 | -0.25(-1.40%) |
Apr 18, 2018 | 18.26 | 18.28 | 18.17 | 18.18 | 18,689 | -0.04(-0.23%) |
Apr 17, 2018 | 18.08 | 18.32 | 18.08 | 18.22 | 9,796 | +0.19(+1.06%) |
Apr 16, 2018 | 17.97 | 18.08 | 17.93 | 18.03 | 26,076 | +0.11(+0.64%) |
Apr 13, 2018 | 17.82 | 17.92 | 17.77 | 17.92 | 19,748 | +0.12(+0.67%) |
Apr 12, 2018 | 18.04 | 18.05 | 17.76 | 17.80 | 28,076 | -0.20(-1.13%) |
Apr 11, 2018 | 18.04 | 18.14 | 17.99 | 18.00 | 13,716 | +0.02(+0.09%) |
Apr 10, 2018 | 18.02 | 18.07 | 17.97 | 17.99 | 31,072 | +0.02(+0.09%) |
Apr 09, 2018 | 18.05 | 18.09 | 17.96 | 17.97 | 27,213 | -0.08(-0.47%) |
Apr 06, 2018 | 18.12 | 18.25 | 18.01 | 18.05 | 38,972 | -0.12(-0.65%) |
Apr 05, 2018 | 18.15 | 18.17 | 18.04 | 18.17 | 156,481 | -0.02(-0.09%) |
Apr 04, 2018 | 17.94 | 18.22 | 17.94 | 18.19 | 638,559 | +0.19(+1.04%) |
Apr 03, 2018 | 17.87 | 18.07 | 17.81 | 18.00 | 970,559 | +0.19(+1.05%) |
Apr 02, 2018 | 18.06 | 18.07 | 17.72 | 17.82 | 24,521 | -0.25(-1.36%) |
Mar 29, 2018 | 18.06 | 18.06 | 18.06 | 0 | -0.02(-0.09%) | |
Mar 28, 2018 | 17.68 | 18.10 | 17.68 | 18.08 | 31,726 | +0.47(+2.65%) |
Mar 27, 2018 | 17.54 | 17.81 | 17.43 | 17.61 | 15,832 | +0.08(+0.44%) |
Mar 26, 2018 | 17.43 | 17.54 | 17.38 | 17.54 | 28,795 | +0.18(+1.03%) |
Mar 23, 2018 | 17.69 | 17.69 | 17.32 | 17.36 | 17,971 | -0.31(-1.73%) |
Mar 22, 2018 | 17.75 | 17.94 | 17.66 | 17.66 | 23,420 | -0.14(-0.79%) |
Mar 21, 2018 | 17.89 | 17.91 | 17.69 | 17.80 | 21,678 | -0.10(-0.57%) |
Mar 20, 2018 | 17.97 | 18.05 | 17.86 | 17.91 | 15,501 | -0.10(-0.56%) |
Mar 19, 2018 | 18.13 | 18.13 | 17.89 | 18.01 | 15,302 | -0.14(-0.75%) |
Mar 16, 2018 | 17.99 | 18.16 | 17.97 | 18.14 | 20,468 | +0.12(+0.66%) |
Mar 15, 2018 | 18.05 | 18.09 | 17.92 | 18.02 | 28,782 | +0.00(+0.00%) |
Mar 14, 2018 | 18.02 | 17.98 | 18.02 | 18,566 | +0.01(+0.05%) | |
Mar 13, 2018 | 18.07 | 18.12 | 17.98 | 18.02 | 69,455 | -0.02(-0.09%) |
Mar 12, 2018 | 17.96 | 18.06 | 17.94 | 18.03 | 25,935 | +0.09(+0.52%) |
Mar 09, 2018 | 17.87 | 17.94 | 17.75 | 17.94 | 21,340 | +0.08(+0.47%) |
Mar 08, 2018 | 17.86 | 17.90 | 17.80 | 17.85 | 23,515 | +0.03(+0.14%) |
Mar 07, 2018 | 17.84 | 17.83 | 33,007 | +0.13(+0.72%) | ||
Mar 06, 2018 | 17.63 | 17.71 | 17.52 | 17.70 | 22,294 | +0.08(+0.43%) |
Mar 05, 2018 | 17.41 | 17.70 | 17.41 | 17.63 | 12,987 | +0.19(+1.07%) |
Mar 02, 2018 | 17.37 | 17.45 | 17.28 | 17.44 | 14,621 | +0.00(+0.00%) |
Mar 01, 2018 | 17.40 | 17.62 | 17.39 | 17.44 | 26,763 | +0.03(+0.19%) |
Feb 28, 2018 | 17.47 | 17.59 | 17.40 | 17.41 | 172,135 | -0.02(-0.13%) |
Feb 27, 2018 | 17.89 | 17.89 | 17.43 | 17.43 | 12,556 | -0.41(-2.29%) |
Feb 26, 2018 | 17.86 | 17.86 | 17.76 | 17.84 | 13,846 | +0.03(+0.19%) |
Feb 23, 2018 | 17.61 | 17.80 | 17.61 | 17.80 | 10,884 | +0.29(+1.68%) |
Feb 22, 2018 | 17.42 | 17.64 | 17.42 | 17.51 | 19,167 | +0.15(+0.84%) |
Feb 21, 2018 | 17.66 | 17.70 | 17.36 | 17.36 | 20,800 | -0.29(-1.63%) |
Feb 20, 2018 | 17.81 | 17.96 | 17.65 | 17.65 | 24,714 | -0.26(-1.46%) |
Feb 16, 2018 | 17.91 | 17.91 | 17.91 | 0 | +0.14(+0.81%) | |
Feb 15, 2018 | 17.60 | 17.78 | 17.60 | 17.77 | 37,941 | +0.24(+1.35%) |
Feb 14, 2018 | 17.55 | 17.56 | 17.36 | 17.53 | 29,822 | -0.15(-0.86%) |
Feb 13, 2018 | 17.57 | 17.74 | 17.45 | 17.69 | 48,911 | +0.12(+0.67%) |
Feb 12, 2018 | 17.67 | 17.67 | 17.09 | 17.57 | 23,671 | -0.05(-0.29%) |
Feb 09, 2018 | 17.24 | 17.69 | 17.11 | 17.62 | 51,808 | +0.43(+2.51%) |
Feb 08, 2018 | 17.54 | 17.72 | 17.19 | 17.19 | 52,276 | -0.45(-2.54%) |
Feb 07, 2018 | 17.69 | 17.69 | 17.63 | 17.63 | 89,954 | -0.07(-0.38%) |
Feb 06, 2018 | 17.49 | 17.77 | 17.39 | 17.70 | 62,112 | -0.24(-1.32%) |
Feb 05, 2018 | 18.21 | 18.28 | 17.74 | 17.94 | 110,423 | -0.33(-1.78%) |
Feb 02, 2018 | 18.29 | 18.39 | 18.13 | 18.26 | 83,076 | -0.12(-0.67%) |
Feb 01, 2018 | 18.79 | 18.84 | 18.39 | 18.39 | 47,441 | -0.41(-2.16%) |
Jan 31, 2018 | 18.56 | 18.79 | 18.56 | 18.79 | 158,528 | +0.27(+1.45%) |
Jan 30, 2018 | 18.59 | 18.59 | 18.48 | 18.53 | 86,611 | -0.13(-0.71%) |
Jan 29, 2018 | 18.85 | 18.85 | 18.65 | 18.66 | 49,318 | -0.25(-1.30%) |
Jan 26, 2018 | 18.95 | 18.97 | 18.80 | 18.90 | 85,462 | -0.08(-0.40%) |
Jan 25, 2018 | 19.04 | 19.04 | 18.87 | 18.98 | 53,651 | -0.01(-0.08%) |
Jan 24, 2018 | 19.10 | 19.10 | 18.94 | 18.99 | 43,983 | -0.10(-0.50%) |
Jan 23, 2018 | 18.89 | 19.11 | 18.89 | 19.09 | 29,746 | +0.25(+1.35%) |
Jan 22, 2018 | 18.73 | 18.85 | 18.70 | 18.84 | 66,159 | +0.16(+0.86%) |
Jan 19, 2018 | 18.57 | 18.68 | 18.56 | 18.68 | 38,041 | +0.11(+0.59%) |
Jan 18, 2018 | 18.79 | 18.79 | 18.55 | 18.57 | 50,432 | -0.25(-1.30%) |
Jan 17, 2018 | 18.74 | 18.82 | 18.67 | 18.81 | 43,970 | +0.15(+0.82%) |
Jan 16, 2018 | 18.74 | 18.87 | 18.66 | 18.66 | 66,698 | +0.02(+0.09%) |
Jan 12, 2018 | 18.64 | 18.64 | 18.64 | 0 | -0.18(-0.94%) | |
Jan 11, 2018 | 18.90 | 18.93 | 18.79 | 18.82 | 45,129 | -0.04(-0.22%) |
Jan 10, 2018 | 19.03 | 19.03 | 18.78 | 18.86 | 94,400 | -0.21(-1.11%) |
Jan 09, 2018 | 19.28 | 19.28 | 19.06 | 19.07 | 80,962 | -0.25(-1.31%) |
Jan 08, 2018 | 19.24 | 19.35 | 19.23 | 19.33 | 31,999 | +0.08(+0.40%) |
Jan 05, 2018 | 19.26 | 19.27 | 19.19 | 19.25 | 69,701 | +0.03(+0.13%) |
Jan 04, 2018 | 19.46 | 19.46 | 19.23 | 19.23 | 286,944 | -0.36(-1.82%) |
Jan 03, 2018 | 19.67 | 19.67 | 19.54 | 19.58 | 22,736 | -0.05(-0.26%) |
Jan 02, 2018 | 19.72 | 19.72 | 19.67 | 19.63 | 51,938 | -0.07(-0.34%) |
Dec 29, 2017 | 19.70 | 19.70 | 19.70 | 0 | -0.01(-0.04%) | |
Dec 28, 2017 | 19.61 | 19.71 | 19.57 | 19.71 | 19,865 | +0.13(+0.65%) |
Dec 27, 2017 | 19.58 | 19.63 | 19.51 | 19.58 | 20,973 | +0.04(+0.22%) |
Dec 26, 2017 | 19.42 | 19.59 | 19.42 | 19.54 | 16,370 | +0.11(+0.57%) |
Dec 22, 2017 | 19.33 | 19.45 | 19.33 | 19.43 | 20,750 | +0.14(+0.75%) |
Dec 21, 2017 | 19.39 | 19.39 | 19.28 | 19.28 | 35,699 | -0.10(-0.50%) |
Dec 20, 2017 | 19.59 | 19.66 | 19.38 | 19.38 | 43,411 | -0.23(-1.15%) |
Dec 19, 2017 | 20.02 | 20.02 | 19.57 | 19.61 | 8,948 | -0.43(-2.13%) |
Dec 18, 2017 | 19.92 | 20.14 | 19.92 | 20.03 | 33,899 | +0.14(+0.71%) |
Dec 15, 2017 | 19.77 | 19.93 | 19.77 | 19.89 | 28,095 | +0.13(+0.63%) |
Dec 14, 2017 | 19.79 | 19.83 | 19.74 | 19.77 | 44,504 | -0.02(-0.08%) |
Dec 13, 2017 | 19.77 | 19.86 | 19.75 | 19.78 | 35,378 | +0.02(+0.13%) |
Dec 12, 2017 | 19.69 | 19.80 | 19.57 | 19.76 | 13,467 | +0.10(+0.51%) |
Dec 11, 2017 | 19.68 | 19.68 | 19.64 | 19.66 | 34,864 | +0.00(+0.00%) |
Dec 08, 2017 | 19.57 | 19.68 | 19.52 | 19.66 | 31,421 | +0.12(+0.60%) |
Dec 07, 2017 | 19.48 | 19.57 | 19.48 | 19.54 | 8,937 | +0.04(+0.21%) |
Dec 06, 2017 | 19.55 | 19.55 | 19.42 | 19.50 | 18,259 | -0.03(-0.17%) |
Dec 05, 2017 | 19.66 | 19.68 | 19.53 | 19.53 | 18,836 | -0.18(-0.89%) |
Dec 04, 2017 | 19.86 | 19.86 | 19.71 | 19.71 | 29,553 | -0.06(-0.30%) |
Dec 01, 2017 | 19.74 | 19.83 | 19.70 | 19.77 | 20,716 | +0.02(+0.13%) |
Nov 30, 2017 | 19.75 | 19.78 | 19.67 | 19.74 | 111,803 | +0.06(+0.30%) |
Nov 29, 2017 | 19.64 | 19.74 | 19.57 | 19.68 | 35,631 | +0.03(+0.17%) |
Nov 28, 2017 | 19.71 | 19.72 | 19.57 | 19.65 | 24,318 | -0.08(-0.42%) |
Nov 27, 2017 | 19.87 | 19.87 | 19.73 | 19.73 | 28,829 | -0.13(-0.66%) |
Nov 24, 2017 | 19.87 | 19.87 | 19.82 | 19.86 | 48,830 | +0.05(+0.24%) |
Nov 22, 2017 | 19.82 | 19.88 | 19.75 | 19.82 | 52,737 | -0.05(-0.25%) |
Nov 21, 2017 | 19.78 | 19.88 | 19.78 | 19.87 | 102,791 | +0.15(+0.76%) |
Nov 20, 2017 | 19.72 | 19.74 | 19.69 | 19.72 | 33,868 | -0.07(-0.34%) |
Nov 17, 2017 | 19.82 | 19.87 | 19.75 | 19.78 | 40,232 | -0.07(-0.34%) |
Nov 16, 2017 | 19.70 | 19.87 | 19.69 | 19.85 | 38,662 | +0.17(+0.85%) |
Nov 15, 2017 | 19.85 | 19.86 | 19.68 | 19.68 | 38,869 | -0.20(-1.01%) |
Nov 14, 2017 | 19.89 | 19.93 | 19.86 | 19.88 | 47,683 | -0.05(-0.25%) |
Nov 13, 2017 | 19.87 | 19.94 | 19.82 | 19.93 | 43,860 | +0.10(+0.51%) |
Nov 10, 2017 | 19.80 | 19.88 | 19.80 | 19.83 | 28,720 | +0.03(+0.17%) |
Nov 09, 2017 | 19.68 | 19.89 | 19.67 | 19.80 | 38,397 | +0.04(+0.21%) |
Nov 08, 2017 | 19.67 | 19.77 | 19.67 | 19.76 | 27,888 | +0.08(+0.43%) |
Nov 07, 2017 | 19.55 | 19.73 | 19.55 | 19.67 | 34,949 | +0.17(+0.90%) |
Nov 06, 2017 | 19.45 | 19.57 | 19.45 | 19.50 | 21,854 | +0.12(+0.60%) |
Nov 03, 2017 | 19.30 | 19.45 | 19.26 | 19.38 | 27,996 | -0.03(-0.17%) |
Nov 02, 2017 | 19.29 | 19.49 | 19.29 | 19.41 | 33,207 | +0.13(+0.65%) |
Nov 01, 2017 | 19.21 | 19.33 | 19.21 | 19.29 | 53,940 | +0.08(+0.43%) |
Oct 31, 2017 | 19.16 | 19.21 | 19.06 | 19.21 | 133,354 | -0.02(-0.09%) |
Oct 30, 2017 | 19.26 | 19.19 | 19.22 | 28,665 | -0.02(-0.09%) | |
Oct 27, 2017 | 19.17 | 19.28 | 19.03 | 19.24 | 52,095 | +0.06(+0.30%) |
Oct 26, 2017 | 19.36 | 19.36 | 19.08 | 19.18 | 97,155 | -0.13(-0.65%) |
Oct 25, 2017 | 19.31 | 19.33 | 19.16 | 19.31 | 62,097 | -0.05(-0.26%) |
Oct 24, 2017 | 19.45 | 19.51 | 19.29 | 19.36 | 50,669 | -0.13(-0.64%) |
Oct 23, 2017 | 19.52 | 19.58 | 19.46 | 19.48 | 27,569 | -0.07(-0.34%) |
Oct 20, 2017 | 19.62 | 19.62 | 19.48 | 19.55 | 29,102 | -0.10(-0.51%) |
Oct 19, 2017 | 19.72 | 19.72 | 19.59 | 19.65 | 37,024 | -0.08(-0.38%) |
Oct 18, 2017 | 19.68 | 19.75 | 19.68 | 19.72 | 41,437 | -0.03(-0.13%) |
Oct 17, 2017 | 19.69 | 19.77 | 19.68 | 19.75 | 21,015 | +0.02(+0.08%) |
Oct 16, 2017 | 19.83 | 19.83 | 19.72 | 19.73 | 36,845 | -0.09(-0.46%) |
Oct 13, 2017 | 19.84 | 19.88 | 19.75 | 19.82 | 34,045 | +0.06(+0.30%) |
Oct 12, 2017 | 19.67 | 19.77 | 19.64 | 19.77 | 35,101 | +0.11(+0.55%) |
Oct 11, 2017 | 19.62 | 19.71 | 19.62 | 19.66 | 19,730 | +0.06(+0.30%) |
Oct 10, 2017 | 19.62 | 19.73 | 19.54 | 19.60 | 26,433 | +0.05(+0.26%) |
Oct 09, 2017 | 19.52 | 19.60 | 19.52 | 19.55 | 25,502 | +0.04(+0.21%) |
Oct 06, 2017 | 19.43 | 19.51 | 19.36 | 19.51 | 17,645 | -0.08(-0.38%) |
Oct 05, 2017 | 19.52 | 19.66 | 19.52 | 19.58 | 21,832 | +0.06(+0.31%) |
Oct 04, 2017 | 19.39 | 19.52 | 19.37 | 19.52 | 77,533 | +0.11(+0.59%) |
Oct 03, 2017 | 19.43 | 19.43 | 19.36 | 19.41 | 45,622 | +0.00(+0.00%) |
Oct 02, 2017 | 19.50 | 19.50 | 19.38 | 19.41 | 2,202,126 | -0.04(-0.19%) |
Sep 29, 2017 | 19.39 | 19.46 | 19.36 | 19.44 | 43,118 | +0.01(+0.06%) |
Sep 28, 2017 | 19.30 | 19.43 | 19.26 | 19.43 | 41,436 | +0.15(+0.78%) |
Sep 27, 2017 | 19.41 | 19.41 | 19.22 | 19.28 | 29,999 | -0.20(-1.03%) |
Sep 26, 2017 | 19.46 | 19.53 | 19.42 | 19.48 | 49,803 | +0.05(+0.26%) |
Sep 25, 2017 | 19.34 | 19.51 | 19.34 | 19.43 | 19,998 | +0.12(+0.61%) |
Sep 22, 2017 | 19.46 | 19.49 | 19.31 | 19.31 | 25,617 | -0.14(-0.73%) |
Sep 21, 2017 | 19.49 | 19.60 | 19.45 | 19.46 | 34,166 | -0.05(-0.25%) |
Sep 20, 2017 | 19.60 | 19.61 | 19.42 | 19.51 | 95,257 | -0.03(-0.17%) |
Sep 19, 2017 | 19.69 | 19.69 | 19.52 | 19.54 | 416,001 | -0.15(-0.76%) |
Sep 18, 2017 | 19.75 | 19.79 | 19.63 | 19.69 | 19,471 | -0.11(-0.55%) |
Sep 15, 2017 | 19.75 | 19.80 | 19.62 | 19.80 | 103,609 | +0.06(+0.29%) |
Sep 14, 2017 | 19.55 | 19.74 | 19.52 | 19.74 | 38,432 | +0.17(+0.89%) |
Sep 13, 2017 | 19.59 | 19.59 | 19.52 | 19.56 | 37,139 | -0.01(-0.06%) |
Sep 12, 2017 | 19.83 | 19.86 | 19.54 | 19.58 | 169,284 | -0.26(-1.29%) |
Sep 11, 2017 | 19.72 | 19.86 | 19.72 | 19.83 | 440,151 | +0.15(+0.77%) |
Sep 08, 2017 | 19.60 | 19.75 | 19.60 | 19.68 | 312,934 | +0.04(+0.20%) |
Sep 07, 2017 | 19.55 | 19.69 | 19.54 | 19.64 | 47,664 | +0.13(+0.69%) |
Sep 06, 2017 | 19.51 | 19.65 | 19.50 | 19.51 | 152,946 | +0.04(+0.21%) |
Sep 05, 2017 | 19.54 | 19.59 | 19.36 | 19.46 | 56,126 | -0.02(-0.13%) |