Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.05 | 21.05 | 21.01 | 21.01 | 171,868 | -0.03(-0.16%) |
Jan 30, 2018 | 21.03 | 21.05 | 21.03 | 21.05 | 894,264 | +0.02(+0.08%) |
Jan 29, 2018 | 21.05 | 21.05 | 21.02 | 21.03 | 199,889 | -0.02(-0.08%) |
Jan 26, 2018 | 21.05 | 21.06 | 21.03 | 21.05 | 267,602 | +0.00(+0.00%) |
Jan 25, 2018 | 21.04 | 21.05 | 21.02 | 21.05 | 113,933 | +0.00(+0.00%) |
Jan 24, 2018 | 21.03 | 21.05 | 21.01 | 21.05 | 187,648 | -0.01(-0.04%) |
Jan 23, 2018 | 20.99 | 21.05 | 20.99 | 21.05 | 485,461 | +0.03(+0.16%) |
Jan 22, 2018 | 21.01 | 21.03 | 20.99 | 21.02 | 126,073 | -0.02(-0.08%) |
Jan 19, 2018 | 21.01 | 21.04 | 21.00 | 21.04 | 242,134 | +0.03(+0.12%) |
Jan 18, 2018 | 21.00 | 21.04 | 21.00 | 21.01 | 156,693 | -0.00(-0.00%) |
Jan 17, 2018 | 21.02 | 21.04 | 21.00 | 21.01 | 286,383 | +0.01(+0.04%) |
Jan 16, 2018 | 20.99 | 21.01 | 20.98 | 21.01 | 400,997 | +0.02(+0.08%) |
Jan 12, 2018 | 20.99 | 20.99 | 20.99 | 0 | +0.01(+0.04%) | |
Jan 11, 2018 | 20.98 | 20.98 | 20.97 | 20.98 | 55,373 | +0.01(+0.04%) |
Jan 10, 2018 | 20.96 | 21.00 | 20.96 | 20.97 | 170,526 | -0.00(-0.02%) |
Jan 09, 2018 | 20.97 | 20.99 | 20.95 | 20.98 | 101,326 | +0.02(+0.08%) |
Jan 08, 2018 | 20.96 | 20.97 | 20.95 | 20.96 | 75,137 | +0.00(+0.02%) |
Jan 05, 2018 | 20.96 | 20.97 | 20.95 | 20.96 | 67,427 | -0.01(-0.07%) |
Jan 04, 2018 | 20.95 | 20.97 | 20.94 | 20.97 | 71,497 | +0.02(+0.11%) |
Jan 03, 2018 | 20.95 | 20.97 | 20.94 | 20.95 | 99,059 | -0.01(-0.04%) |
Jan 02, 2018 | 20.93 | 20.96 | 20.93 | 20.96 | 45,784 | +0.01(+0.04%) |
Dec 29, 2017 | 20.95 | 20.95 | 20.95 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 20.94 | 20.95 | 20.94 | 20.94 | 40,303 | +0.01(+0.04%) |
Dec 27, 2017 | 20.91 | 20.95 | 20.91 | 20.93 | 86,084 | +0.00(+0.02%) |
Dec 26, 2017 | 20.89 | 20.93 | 20.89 | 20.93 | 111,468 | +0.01(+0.06%) |
Dec 22, 2017 | 20.88 | 20.91 | 20.88 | 20.91 | 81,191 | -0.01(-0.04%) |
Dec 21, 2017 | 20.91 | 20.92 | 20.88 | 20.92 | 296,203 | +0.01(+0.04%) |
Dec 20, 2017 | 20.87 | 20.91 | 20.87 | 20.91 | 135,952 | -0.02(-0.12%) |
Dec 19, 2017 | 20.91 | 20.94 | 20.90 | 20.94 | 98,731 | +0.02(+0.08%) |
Dec 18, 2017 | 20.91 | 20.92 | 20.90 | 20.92 | 34,294 | -0.02(-0.08%) |
Dec 15, 2017 | 20.91 | 20.94 | 20.90 | 20.94 | 90,867 | +0.01(+0.06%) |
Dec 14, 2017 | 20.91 | 20.94 | 20.89 | 20.93 | 82,576 | +0.01(+0.06%) |
Dec 13, 2017 | 20.91 | 20.91 | 20.90 | 20.91 | 34,046 | +0.01(+0.04%) |
Dec 12, 2017 | 20.87 | 20.91 | 20.86 | 20.91 | 356,036 | -0.02(-0.08%) |
Dec 11, 2017 | 20.91 | 20.92 | 20.89 | 20.92 | 128,332 | +0.02(+0.08%) |
Dec 08, 2017 | 20.91 | 20.91 | 20.86 | 20.91 | 130,989 | +0.00(+0.00%) |
Dec 07, 2017 | 20.91 | 20.91 | 20.88 | 20.91 | 41,546 | -0.00(-0.02%) |
Dec 06, 2017 | 20.91 | 20.91 | 20.88 | 20.91 | 112,554 | +0.01(+0.06%) |
Dec 05, 2017 | 20.91 | 20.91 | 20.89 | 20.90 | 28,020 | -0.01(-0.04%) |
Dec 04, 2017 | 20.88 | 20.91 | 20.88 | 20.91 | 36,216 | +0.01(+0.04%) |
Dec 01, 2017 | 20.91 | 20.91 | 20.87 | 20.90 | 33,988 | +0.01(+0.04%) |
Nov 30, 2017 | 20.85 | 20.90 | 20.85 | 20.89 | 152,506 | +0.02(+0.08%) |
Nov 29, 2017 | 20.85 | 20.87 | 20.85 | 20.87 | 32,920 | +0.02(+0.08%) |
Nov 28, 2017 | 20.87 | 20.87 | 20.85 | 20.85 | 68,235 | -0.01(-0.04%) |
Nov 27, 2017 | 20.86 | 20.86 | 20.84 | 20.86 | 70,623 | +0.01(+0.04%) |
Nov 24, 2017 | 20.85 | 20.85 | 20.84 | 20.85 | 18,399 | +0.00(+0.00%) |
Nov 22, 2017 | 20.83 | 20.85 | 20.82 | 20.85 | 120,313 | +0.02(+0.12%) |
Nov 21, 2017 | 20.85 | 20.85 | 20.80 | 20.83 | 456,099 | -0.03(-0.16%) |
Nov 20, 2017 | 20.86 | 20.86 | 20.83 | 20.86 | 64,166 | +0.00(+0.00%) |
Nov 17, 2017 | 20.83 | 20.86 | 20.83 | 20.86 | 121,744 | +0.01(+0.04%) |
Nov 16, 2017 | 20.86 | 20.86 | 20.82 | 20.85 | 339,451 | -0.01(-0.04%) |
Nov 15, 2017 | 20.85 | 20.87 | 20.82 | 20.86 | 304,224 | +0.00(+0.00%) |
Nov 14, 2017 | 20.87 | 20.87 | 20.85 | 20.86 | 41,869 | +0.00(+0.00%) |
Nov 13, 2017 | 20.87 | 20.87 | 20.85 | 20.86 | 19,502 | +0.00(+0.00%) |
Nov 10, 2017 | 20.86 | 20.86 | 20.84 | 20.86 | 20,555 | +0.02(+0.08%) |
Nov 09, 2017 | 20.87 | 20.87 | 20.85 | 20.85 | 38,069 | -0.02(-0.12%) |
Nov 08, 2017 | 20.85 | 20.87 | 20.85 | 20.87 | 59,262 | +0.01(+0.04%) |
Nov 07, 2017 | 20.85 | 20.87 | 20.85 | 20.86 | 63,132 | +0.00(+0.00%) |
Nov 06, 2017 | 20.86 | 20.86 | 20.84 | 20.86 | 78,916 | +0.00(+0.00%) |
Nov 03, 2017 | 20.86 | 20.87 | 20.84 | 20.86 | 133,671 | +0.01(+0.04%) |
Nov 02, 2017 | 20.84 | 20.85 | 20.84 | 20.85 | 42,522 | +0.01(+0.04%) |
Nov 01, 2017 | 20.84 | 20.85 | 20.83 | 20.85 | 35,242 | +0.02(+0.12%) |
Oct 31, 2017 | 20.90 | 20.90 | 20.82 | 20.82 | 544,111 | -0.07(-0.36%) |
Oct 30, 2017 | 20.88 | 20.88 | 20.90 | 122,170 | +0.02(+0.08%) | |
Oct 27, 2017 | 20.89 | 20.89 | 20.88 | 20.88 | 41,151 | +0.00(+0.00%) |
Oct 26, 2017 | 20.89 | 20.89 | 20.86 | 20.88 | 32,015 | -0.01(-0.04%) |
Oct 25, 2017 | 20.86 | 20.89 | 20.86 | 20.89 | 159,437 | +0.02(+0.08%) |
Oct 24, 2017 | 20.87 | 20.89 | 20.85 | 20.87 | 33,037 | +0.00(+0.01%) |
Oct 23, 2017 | 20.87 | 20.87 | 20.85 | 20.87 | 59,113 | +0.02(+0.11%) |
Oct 20, 2017 | 20.87 | 20.87 | 20.85 | 20.85 | 91,273 | -0.03(-0.16%) |
Oct 19, 2017 | 20.85 | 20.88 | 20.85 | 20.88 | 82,170 | +0.04(+0.20%) |
Oct 18, 2017 | 20.87 | 20.87 | 20.84 | 20.84 | 66,832 | -0.04(-0.20%) |
Oct 17, 2017 | 20.85 | 20.88 | 20.85 | 20.88 | 274,624 | +0.02(+0.12%) |
Oct 16, 2017 | 20.85 | 20.88 | 20.85 | 20.85 | 154,159 | -0.02(-0.08%) |
Oct 13, 2017 | 20.85 | 20.88 | 20.84 | 20.87 | 179,798 | +0.03(+0.15%) |
Oct 12, 2017 | 20.85 | 20.85 | 20.84 | 20.84 | 51,812 | +0.00(+0.00%) |
Oct 11, 2017 | 20.84 | 20.85 | 20.82 | 20.84 | 104,220 | +0.02(+0.08%) |
Oct 10, 2017 | 20.83 | 20.84 | 20.81 | 20.82 | 44,476 | +0.01(+0.04%) |
Oct 09, 2017 | 20.85 | 20.85 | 20.81 | 20.81 | 50,463 | -0.03(-0.16%) |
Oct 06, 2017 | 20.85 | 20.85 | 20.82 | 20.85 | 30,501 | +0.02(+0.08%) |
Oct 05, 2017 | 20.84 | 20.84 | 20.81 | 20.83 | 35,726 | +0.02(+0.08%) |
Oct 04, 2017 | 20.84 | 20.84 | 20.81 | 20.81 | 49,627 | -0.02(-0.08%) |
Oct 03, 2017 | 20.84 | 20.85 | 20.81 | 20.83 | 130,420 | +0.01(+0.04%) |
Oct 02, 2017 | 20.81 | 20.83 | 20.80 | 20.82 | 22,175 | -0.00(-0.01%) |
Sep 29, 2017 | 20.81 | 20.82 | 20.80 | 20.82 | 20,442 | +0.05(+0.24%) |
Sep 28, 2017 | 20.77 | 20.82 | 20.77 | 20.77 | 94,752 | -0.03(-0.16%) |
Sep 27, 2017 | 20.79 | 20.81 | 20.77 | 20.81 | 120,698 | +0.03(+0.16%) |
Sep 26, 2017 | 20.77 | 20.79 | 20.77 | 20.77 | 55,184 | +0.02(+0.08%) |
Sep 25, 2017 | 20.80 | 20.80 | 20.76 | 20.76 | 92,495 | -0.02(-0.12%) |
Sep 22, 2017 | 20.79 | 20.80 | 20.77 | 20.78 | 24,485 | +0.00(+0.00%) |
Sep 21, 2017 | 20.77 | 20.80 | 20.75 | 20.78 | 153,995 | +0.03(+0.15%) |
Sep 20, 2017 | 20.77 | 20.77 | 20.75 | 20.75 | 28,587 | -0.01(-0.03%) |
Sep 19, 2017 | 20.76 | 20.77 | 20.74 | 20.76 | 163,045 | +0.01(+0.04%) |
Sep 18, 2017 | 20.77 | 20.78 | 20.74 | 20.75 | 44,191 | -0.02(-0.12%) |
Sep 15, 2017 | 20.77 | 20.78 | 20.77 | 20.77 | 87,224 | +0.01(+0.04%) |
Sep 14, 2017 | 20.76 | 20.77 | 20.74 | 20.77 | 43,110 | +0.02(+0.08%) |
Sep 13, 2017 | 20.73 | 20.76 | 20.73 | 20.75 | 80,752 | +0.01(+0.04%) |
Sep 12, 2017 | 20.77 | 20.77 | 20.72 | 20.74 | 164,184 | -0.02(-0.08%) |
Sep 11, 2017 | 20.77 | 20.77 | 20.76 | 20.76 | 33,239 | -0.02(-0.12%) |
Sep 08, 2017 | 20.75 | 20.78 | 20.75 | 20.78 | 230,559 | +0.02(+0.12%) |
Sep 07, 2017 | 20.77 | 20.77 | 20.76 | 20.76 | 31,944 | -0.01(-0.04%) |
Sep 06, 2017 | 20.77 | 20.78 | 20.76 | 20.77 | 79,000 | -0.02(-0.08%) |
Sep 05, 2017 | 20.77 | 20.78 | 20.75 | 20.78 | 163,657 | +0.03(+0.14%) |
Sep 01, 2017 | 20.77 | 20.77 | 20.75 | 20.75 | 28,190 | -0.01(-0.07%) |
Aug 31, 2017 | 20.75 | 20.77 | 20.74 | 20.77 | 48,401 | +0.02(+0.12%) |
Aug 30, 2017 | 20.74 | 20.74 | 20.73 | 20.74 | 14,995 | +0.01(+0.06%) |
Aug 29, 2017 | 20.72 | 20.75 | 20.72 | 20.73 | 47,346 | +0.01(+0.06%) |
Aug 28, 2017 | 20.76 | 20.76 | 20.69 | 20.72 | 171,157 | -0.02(-0.12%) |
Aug 25, 2017 | 20.74 | 20.74 | 20.74 | 20.74 | 8,626 | +0.01(+0.04%) |
Aug 24, 2017 | 20.76 | 20.76 | 20.74 | 20.74 | 32,028 | -0.02(-0.09%) |
Aug 23, 2017 | 20.74 | 20.76 | 20.74 | 20.75 | 8,539 | -0.04(-0.19%) |
Aug 22, 2017 | 20.76 | 20.80 | 20.74 | 20.79 | 1,048,696 | +0.07(+0.32%) |
Aug 21, 2017 | 20.75 | 20.75 | 20.71 | 20.73 | 62,057 | +0.00(+0.00%) |
Aug 18, 2017 | 20.76 | 20.76 | 20.69 | 20.73 | 195,475 | -0.03(-0.16%) |
Aug 17, 2017 | 20.76 | 20.76 | 20.74 | 20.76 | 85,573 | -0.00(-0.00%) |
Aug 16, 2017 | 20.77 | 20.77 | 20.75 | 20.76 | 23,632 | -0.02(-0.08%) |
Aug 15, 2017 | 20.75 | 20.78 | 20.74 | 20.78 | 83,268 | +0.01(+0.04%) |
Aug 14, 2017 | 20.75 | 20.77 | 20.74 | 20.77 | 91,438 | +0.01(+0.04%) |
Aug 11, 2017 | 20.75 | 20.78 | 20.74 | 20.76 | 123,130 | +0.00(+0.00%) |
Aug 10, 2017 | 20.75 | 20.76 | 20.74 | 20.76 | 43,550 | +0.01(+0.04%) |
Aug 09, 2017 | 20.75 | 20.75 | 20.74 | 20.75 | 38,573 | -0.01(-0.04%) |
Aug 08, 2017 | 20.73 | 20.77 | 20.73 | 20.76 | 117,579 | +0.00(+0.00%) |
Aug 07, 2017 | 20.74 | 20.76 | 20.73 | 20.76 | 107,693 | +0.01(+0.04%) |
Aug 04, 2017 | 20.75 | 20.76 | 20.74 | 20.75 | 63,820 | -0.01(-0.03%) |
Aug 03, 2017 | 20.75 | 20.76 | 20.74 | 20.76 | 46,363 | +0.01(+0.06%) |
Aug 02, 2017 | 20.72 | 20.75 | 20.72 | 20.74 | 39,868 | -0.02(-0.07%) |
Aug 01, 2017 | 20.74 | 20.79 | 20.74 | 20.76 | 518,125 | +0.04(+0.19%) |
Jul 31, 2017 | 20.73 | 20.73 | 20.71 | 20.72 | 37,615 | +0.02(+0.12%) |
Jul 28, 2017 | 20.74 | 20.74 | 20.70 | 20.70 | 94,557 | -0.02(-0.11%) |
Jul 27, 2017 | 20.73 | 20.73 | 20.71 | 20.72 | 32,090 | -0.00(-0.02%) |
Jul 26, 2017 | 20.71 | 20.74 | 20.71 | 20.73 | 55,372 | -0.01(-0.06%) |
Jul 25, 2017 | 20.73 | 20.74 | 20.71 | 20.74 | 111,307 | +0.01(+0.04%) |
Jul 24, 2017 | 20.73 | 20.73 | 20.71 | 20.73 | 74,647 | +0.00(+0.00%) |
Jul 21, 2017 | 20.73 | 20.73 | 20.71 | 20.73 | 27,973 | +0.01(+0.04%) |
Jul 20, 2017 | 20.70 | 20.87 | 20.70 | 20.72 | 180,756 | +0.00(+0.02%) |
Jul 19, 2017 | 20.72 | 20.73 | 20.71 | 20.72 | 77,845 | -0.01(-0.03%) |
Jul 18, 2017 | 20.72 | 20.73 | 20.71 | 20.72 | 55,549 | -0.01(-0.03%) |
Jul 17, 2017 | 20.71 | 20.73 | 20.71 | 20.73 | 20,612 | +0.00(+0.00%) |
Jul 14, 2017 | 20.71 | 20.73 | 20.71 | 20.73 | 49,085 | +0.01(+0.04%) |
Jul 13, 2017 | 20.71 | 20.72 | 20.71 | 20.72 | 19,755 | +0.00(+0.00%) |
Jul 12, 2017 | 20.69 | 20.72 | 20.69 | 20.72 | 23,511 | +0.03(+0.13%) |
Jul 11, 2017 | 20.71 | 20.71 | 20.68 | 20.69 | 217,179 | -0.02(-0.09%) |
Jul 10, 2017 | 20.71 | 20.72 | 20.70 | 20.71 | 63,441 | +0.01(+0.04%) |
Jul 07, 2017 | 20.71 | 20.71 | 20.69 | 20.71 | 33,272 | +0.02(+0.12%) |
Jul 06, 2017 | 20.70 | 20.71 | 20.67 | 20.68 | 10,611 | -0.02(-0.12%) |
Jul 05, 2017 | 20.70 | 20.71 | 20.69 | 20.71 | 37,171 | -0.01(-0.04%) |
Jul 03, 2017 | 20.69 | 20.75 | 20.68 | 20.71 | 69,810 | +0.02(+0.10%) |
Jun 30, 2017 | 20.68 | 20.69 | 20.67 | 20.69 | 22,565 | +0.02(+0.08%) |
Jun 29, 2017 | 20.68 | 20.68 | 20.66 | 20.68 | 30,101 | -0.02(-0.08%) |
Jun 28, 2017 | 20.68 | 20.71 | 20.67 | 20.69 | 99,887 | +0.02(+0.08%) |
Jun 27, 2017 | 20.67 | 20.68 | 20.65 | 20.68 | 53,936 | +0.01(+0.04%) |
Jun 26, 2017 | 20.66 | 20.67 | 20.65 | 20.67 | 37,646 | +0.01(+0.04%) |
Jun 23, 2017 | 20.67 | 20.67 | 20.64 | 20.66 | 42,363 | -0.01(-0.04%) |
Jun 22, 2017 | 20.64 | 20.67 | 20.64 | 20.67 | 18,784 | +0.01(+0.04%) |
Jun 21, 2017 | 20.66 | 20.67 | 20.65 | 20.66 | 12,708 | +0.00(+0.00%) |
Jun 20, 2017 | 20.64 | 20.67 | 20.64 | 20.66 | 26,426 | +0.00(+0.00%) |
Jun 19, 2017 | 20.65 | 20.66 | 20.64 | 20.66 | 16,331 | +0.01(+0.04%) |
Jun 16, 2017 | 20.64 | 20.66 | 20.64 | 20.65 | 36,070 | +0.01(+0.04%) |
Jun 15, 2017 | 20.66 | 20.66 | 20.63 | 20.64 | 48,697 | -0.02(-0.08%) |
Jun 14, 2017 | 20.65 | 20.66 | 20.64 | 20.66 | 35,594 | +0.02(+0.08%) |
Jun 13, 2017 | 20.65 | 20.65 | 20.63 | 20.64 | 28,553 | -0.01(-0.04%) |
Jun 12, 2017 | 20.65 | 20.65 | 20.64 | 20.65 | 37,074 | +0.03(+0.16%) |
Jun 09, 2017 | 20.64 | 20.65 | 20.62 | 20.62 | 137,331 | -0.02(-0.12%) |
Jun 08, 2017 | 20.64 | 20.65 | 20.64 | 20.64 | 10,819 | -0.00(-0.02%) |
Jun 07, 2017 | 20.64 | 20.65 | 20.63 | 20.65 | 45,169 | +0.02(+0.08%) |
Jun 06, 2017 | 20.64 | 20.64 | 20.61 | 20.63 | 82,389 | +0.01(+0.04%) |
Jun 05, 2017 | 20.62 | 20.63 | 20.61 | 20.62 | 64,278 | -0.00(-0.00%) |
Jun 02, 2017 | 20.64 | 20.64 | 20.62 | 20.62 | 47,668 | -0.00(-0.01%) |
Jun 01, 2017 | 20.64 | 20.64 | 20.61 | 20.63 | 60,070 | +0.00(+0.02%) |
May 31, 2017 | 20.60 | 20.62 | 20.60 | 20.62 | 61,480 | +0.00(+0.00%) |
May 30, 2017 | 20.62 | 20.64 | 20.60 | 20.62 | 73,471 | +0.00(+0.02%) |
May 26, 2017 | 20.62 | 20.62 | 20.61 | 20.62 | 32,425 | -0.00(-0.02%) |
May 25, 2017 | 20.61 | 20.62 | 20.61 | 20.62 | 46,303 | +0.01(+0.06%) |
May 24, 2017 | 20.61 | 20.61 | 20.61 | 20.61 | 17,644 | +0.01(+0.03%) |
May 23, 2017 | 20.62 | 20.62 | 20.60 | 20.60 | 164,263 | -0.02(-0.09%) |
May 22, 2017 | 20.62 | 20.62 | 20.61 | 20.62 | 68,514 | -0.01(-0.04%) |
May 19, 2017 | 20.62 | 20.63 | 20.62 | 20.63 | 34,151 | +0.02(+0.08%) |
May 18, 2017 | 20.62 | 20.62 | 20.61 | 20.61 | 88,691 | -0.00(-0.02%) |
May 17, 2017 | 20.61 | 20.62 | 20.61 | 20.62 | 26,024 | +0.00(+0.00%) |
May 16, 2017 | 20.62 | 20.62 | 20.61 | 20.62 | 78,899 | -0.00(-0.02%) |
May 15, 2017 | 20.62 | 20.62 | 20.61 | 20.62 | 44,133 | +0.00(+0.00%) |
May 12, 2017 | 20.61 | 20.62 | 20.61 | 20.62 | 37,813 | +0.00(+0.02%) |
May 11, 2017 | 20.61 | 20.62 | 20.61 | 20.62 | 31,641 | -0.00(-0.02%) |
May 10, 2017 | 20.62 | 20.62 | 20.61 | 20.62 | 49,514 | +0.00(+0.00%) |
May 09, 2017 | 20.62 | 20.62 | 20.61 | 20.62 | 69,094 | +0.00(+0.00%) |
May 08, 2017 | 20.62 | 20.63 | 20.61 | 20.62 | 88,966 | +0.02(+0.08%) |
May 05, 2017 | 20.61 | 20.62 | 20.60 | 20.61 | 49,846 | -0.01(-0.04%) |
May 04, 2017 | 20.60 | 20.61 | 20.60 | 20.61 | 14,394 | +0.02(+0.12%) |
May 03, 2017 | 20.61 | 20.61 | 20.59 | 20.59 | 43,636 | -0.00(-0.02%) |
May 02, 2017 | 20.60 | 20.61 | 20.59 | 20.59 | 27,876 | -0.01(-0.06%) |
May 01, 2017 | 20.60 | 20.62 | 20.60 | 20.61 | 44,695 | +0.00(+0.01%) |
Apr 28, 2017 | 20.60 | 20.61 | 20.58 | 20.60 | 30,725 | +0.02(+0.08%) |
Apr 27, 2017 | 20.60 | 20.60 | 20.58 | 20.59 | 17,322 | -0.01(-0.04%) |
Apr 26, 2017 | 20.60 | 20.60 | 20.58 | 20.60 | 30,340 | +0.01(+0.04%) |
Apr 25, 2017 | 20.56 | 20.59 | 20.56 | 20.59 | 42,084 | +0.02(+0.08%) |
Apr 24, 2017 | 20.57 | 20.58 | 20.56 | 20.57 | 42,814 | -0.01(-0.04%) |
Apr 21, 2017 | 20.60 | 20.60 | 20.58 | 20.58 | 138,438 | +0.00(+0.00%) |
Apr 20, 2017 | 20.60 | 20.60 | 20.58 | 20.58 | 34,348 | -0.01(-0.05%) |
Apr 19, 2017 | 20.60 | 20.60 | 20.59 | 20.59 | 73,652 | +0.00(+0.01%) |
Apr 18, 2017 | 20.60 | 20.60 | 20.58 | 20.59 | 53,387 | -0.00(-0.02%) |
Apr 17, 2017 | 20.60 | 20.60 | 20.59 | 20.59 | 80,468 | +0.00(+0.00%) |
Apr 13, 2017 | 20.59 | 20.61 | 20.59 | 20.59 | 108,679 | +0.00(+0.02%) |
Apr 12, 2017 | 20.60 | 20.60 | 20.59 | 20.59 | 87,591 | +0.01(+0.04%) |
Apr 11, 2017 | 20.59 | 20.60 | 20.58 | 20.58 | 66,475 | -0.02(-0.08%) |
Apr 10, 2017 | 20.60 | 20.60 | 20.59 | 20.60 | 29,406 | +0.00(+0.00%) |
Apr 07, 2017 | 20.60 | 20.60 | 20.59 | 20.60 | 105,508 | +0.01(+0.04%) |
Apr 06, 2017 | 20.60 | 20.60 | 20.58 | 20.59 | 71,333 | +0.00(+0.00%) |
Apr 05, 2017 | 20.60 | 20.61 | 20.58 | 20.59 | 99,918 | +0.01(+0.04%) |
Apr 04, 2017 | 20.60 | 20.60 | 20.57 | 20.58 | 135,737 | -0.01(-0.04%) |
Apr 03, 2017 | 20.60 | 20.60 | 20.57 | 20.59 | 82,061 | +0.00(+0.00%) |
Mar 31, 2017 | 20.59 | 20.60 | 20.57 | 20.59 | 82,675 | +0.03(+0.16%) |
Mar 30, 2017 | 20.60 | 20.60 | 20.55 | 20.55 | 76,459 | -0.03(-0.12%) |
Mar 29, 2017 | 20.60 | 20.60 | 20.57 | 20.58 | 120,461 | -0.00(-0.00%) |
Mar 28, 2017 | 20.59 | 20.59 | 20.57 | 20.58 | 42,427 | -0.01(-0.03%) |
Mar 27, 2017 | 20.59 | 20.59 | 20.56 | 20.59 | 56,945 | +0.00(+0.00%) |
Mar 24, 2017 | 20.59 | 20.60 | 20.56 | 20.59 | 28,626 | +0.01(+0.06%) |
Mar 23, 2017 | 20.59 | 20.60 | 20.56 | 20.57 | 123,097 | +0.01(+0.06%) |
Mar 22, 2017 | 20.58 | 20.58 | 20.55 | 20.56 | 62,000 | +0.01(+0.04%) |
Mar 21, 2017 | 20.57 | 20.57 | 20.55 | 20.55 | 46,942 | -0.01(-0.04%) |
Mar 20, 2017 | 20.58 | 20.59 | 20.55 | 20.56 | 75,475 | -0.01(-0.04%) |
Mar 17, 2017 | 20.58 | 20.59 | 20.56 | 20.57 | 83,063 | +0.02(+0.08%) |
Mar 16, 2017 | 20.57 | 20.59 | 20.55 | 20.55 | 48,152 | -0.02(-0.08%) |
Mar 15, 2017 | 20.58 | 20.58 | 20.55 | 20.57 | 62,197 | +0.01(+0.04%) |
Mar 14, 2017 | 20.58 | 20.58 | 20.55 | 20.56 | 96,643 | -0.00(-0.02%) |
Mar 13, 2017 | 20.58 | 20.58 | 20.55 | 20.57 | 70,388 | +0.01(+0.05%) |
Mar 10, 2017 | 20.57 | 20.57 | 20.56 | 20.56 | 102,606 | +0.00(+0.01%) |
Mar 09, 2017 | 20.59 | 20.59 | 20.55 | 20.55 | 64,230 | -0.01(-0.04%) |
Mar 08, 2017 | 20.56 | 20.58 | 20.56 | 20.56 | 81,252 | -0.01(-0.07%) |
Mar 07, 2017 | 20.59 | 20.59 | 20.56 | 20.58 | 86,827 | +0.01(+0.05%) |
Mar 06, 2017 | 20.56 | 20.57 | 20.56 | 20.57 | 55,790 | +0.03(+0.14%) |
Mar 03, 2017 | 20.54 | 20.55 | 20.54 | 20.54 | 40,733 | +0.01(+0.04%) |
Mar 02, 2017 | 20.55 | 20.57 | 20.52 | 20.53 | 125,806 | -0.02(-0.08%) |
Mar 01, 2017 | 20.58 | 20.58 | 20.55 | 20.55 | 194,596 | +0.01(+0.03%) |
Feb 28, 2017 | 20.56 | 20.56 | 20.53 | 20.54 | 131,511 | +0.00(+0.00%) |
Feb 27, 2017 | 20.54 | 20.56 | 20.53 | 20.54 | 50,551 | +0.00(+0.00%) |
Feb 24, 2017 | 20.51 | 20.54 | 20.51 | 20.54 | 37,032 | +0.02(+0.08%) |
Feb 23, 2017 | 20.53 | 20.53 | 20.52 | 20.52 | 48,044 | +0.02(+0.08%) |
Feb 22, 2017 | 20.53 | 20.53 | 20.51 | 20.51 | 139,040 | -0.02(-0.10%) |
Feb 21, 2017 | 20.52 | 20.53 | 20.52 | 20.53 | 143,927 | +0.02(+0.10%) |
Feb 17, 2017 | 20.51 | 20.51 | 20.51 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 20.52 | 20.55 | 20.49 | 20.52 | 149,005 | +0.01(+0.04%) |
Feb 15, 2017 | 20.52 | 20.52 | 20.48 | 20.51 | 33,797 | +0.01(+0.04%) |
Feb 14, 2017 | 20.50 | 20.51 | 20.49 | 20.50 | 23,024 | +0.01(+0.04%) |
Feb 13, 2017 | 20.50 | 20.50 | 20.47 | 20.49 | 47,045 | -0.01(-0.04%) |
Feb 10, 2017 | 20.48 | 20.50 | 20.47 | 20.50 | 15,958 | +0.03(+0.16%) |
Feb 09, 2017 | 20.50 | 20.50 | 20.47 | 20.47 | 59,144 | -0.02(-0.10%) |
Feb 08, 2017 | 20.49 | 20.50 | 20.47 | 20.49 | 52,692 | +0.00(+0.02%) |
Feb 07, 2017 | 20.49 | 20.50 | 20.48 | 20.48 | 40,721 | +0.00(+0.02%) |
Feb 06, 2017 | 20.48 | 20.48 | 20.47 | 20.48 | 46,013 | -0.00(-0.02%) |
Feb 03, 2017 | 20.47 | 20.48 | 20.45 | 20.48 | 26,276 | +0.00(+0.00%) |
Feb 02, 2017 | 20.47 | 20.49 | 20.44 | 20.48 | 73,138 | +0.01(+0.04%) |