Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.52 | 19.82 | 19.52 | 19.81 | 13,077 | +0.13(+0.67%) |
Feb 27, 2018 | 19.46 | 19.78 | 19.46 | 19.68 | 25,239 | +0.07(+0.37%) |
Feb 26, 2018 | 19.55 | 19.68 | 19.52 | 19.61 | 14,728 | +0.03(+0.15%) |
Feb 23, 2018 | 19.50 | 19.60 | 19.49 | 19.58 | 4,638 | +0.12(+0.63%) |
Feb 22, 2018 | 19.27 | 19.50 | 19.27 | 19.46 | 10,224 | +0.21(+1.08%) |
Feb 21, 2018 | 19.20 | 19.37 | 19.20 | 19.25 | 23,620 | -0.00(-0.00%) |
Feb 20, 2018 | 19.23 | 19.32 | 19.22 | 19.25 | 16,961 | -0.08(-0.42%) |
Feb 16, 2018 | 19.33 | 19.33 | 19.33 | 0 | +0.07(+0.34%) | |
Feb 15, 2018 | 19.31 | 19.31 | 19.27 | 5,563 | -0.05(-0.24%) | |
Feb 14, 2018 | 19.33 | 19.39 | 19.21 | 19.31 | 18,013 | -0.01(-0.07%) |
Feb 13, 2018 | 19.23 | 19.52 | 19.23 | 19.33 | 31,054 | -0.20(-1.02%) |
Feb 12, 2018 | 19.48 | 19.62 | 19.39 | 19.53 | 17,856 | +0.05(+0.25%) |
Feb 09, 2018 | 19.32 | 19.55 | 19.29 | 19.48 | 16,887 | +0.12(+0.64%) |
Feb 08, 2018 | 19.49 | 19.53 | 19.32 | 19.35 | 17,101 | -0.19(-0.98%) |
Feb 07, 2018 | 19.33 | 19.94 | 19.28 | 19.54 | 32,657 | +0.28(+1.46%) |
Feb 06, 2018 | 19.19 | 19.30 | 19.13 | 19.26 | 33,111 | +0.12(+0.63%) |
Feb 05, 2018 | 19.20 | 19.51 | 19.20 | 19.14 | 30,641 | +0.16(+0.83%) |
Feb 02, 2018 | 19.16 | 19.45 | 18.99 | 18.99 | 56,237 | -0.18(-0.96%) |
Feb 01, 2018 | 19.42 | 19.53 | 19.13 | 19.17 | 41,043 | -0.25(-1.29%) |
Jan 31, 2018 | 19.45 | 19.67 | 19.38 | 19.42 | 10,700 | -0.04(-0.20%) |
Jan 30, 2018 | 19.58 | 19.68 | 19.39 | 19.46 | 41,013 | -0.09(-0.47%) |
Jan 29, 2018 | 19.71 | 19.71 | 19.49 | 19.55 | 37,222 | -0.09(-0.47%) |
Jan 26, 2018 | 19.79 | 19.87 | 19.58 | 19.64 | 33,035 | -0.15(-0.76%) |
Jan 25, 2018 | 19.81 | 19.82 | 19.72 | 19.79 | 20,161 | -0.03(-0.17%) |
Jan 24, 2018 | 19.76 | 19.95 | 19.75 | 19.83 | 16,864 | +0.01(+0.03%) |
Jan 23, 2018 | 19.77 | 19.84 | 19.73 | 19.82 | 7,997 | +0.06(+0.30%) |
Jan 22, 2018 | 19.85 | 19.87 | 19.73 | 19.76 | 18,981 | +0.03(+0.13%) |
Jan 19, 2018 | 19.74 | 19.97 | 19.73 | 19.73 | 17,759 | -0.01(-0.03%) |
Jan 18, 2018 | 20.07 | 20.07 | 19.72 | 19.74 | 34,687 | -0.37(-1.86%) |
Jan 17, 2018 | 19.89 | 20.14 | 19.89 | 20.12 | 14,474 | +0.08(+0.39%) |
Jan 16, 2018 | 20.00 | 20.10 | 19.98 | 20.04 | 28,479 | +0.04(+0.20%) |
Jan 12, 2018 | 20.00 | 20.00 | 20.00 | 0 | +0.19(+0.96%) | |
Jan 11, 2018 | 19.91 | 19.93 | 19.78 | 19.81 | 29,153 | -0.07(-0.36%) |
Jan 10, 2018 | 19.89 | 19.91 | 19.84 | 19.88 | 10,080 | -0.03(-0.17%) |
Jan 09, 2018 | 19.85 | 19.91 | 19.85 | 19.91 | 17,401 | +0.01(+0.05%) |
Jan 08, 2018 | 19.91 | 19.91 | 19.80 | 19.90 | 11,057 | +0.02(+0.08%) |
Jan 05, 2018 | 19.82 | 19.91 | 19.72 | 19.89 | 10,531 | +0.01(+0.07%) |
Jan 04, 2018 | 19.72 | 19.89 | 19.72 | 19.87 | 13,198 | +0.11(+0.57%) |
Jan 03, 2018 | 19.91 | 19.91 | 19.72 | 19.76 | 17,021 | -0.01(-0.07%) |
Jan 02, 2018 | 19.70 | 19.80 | 19.69 | 19.77 | 32,176 | -0.03(-0.13%) |
Dec 29, 2017 | 19.80 | 19.80 | 19.80 | 0 | +0.12(+0.60%) | |
Dec 28, 2017 | 19.79 | 19.83 | 19.58 | 19.68 | 13,312 | -0.12(-0.63%) |
Dec 27, 2017 | 19.91 | 19.91 | 19.53 | 19.81 | 35,132 | -0.03(-0.16%) |
Dec 26, 2017 | 19.80 | 19.90 | 19.80 | 19.84 | 3,267 | +0.03(+0.16%) |
Dec 22, 2017 | 19.79 | 19.91 | 19.79 | 19.81 | 5,199 | -0.11(-0.53%) |
Dec 21, 2017 | 19.86 | 19.91 | 19.79 | 19.91 | 13,425 | +0.07(+0.33%) |
Dec 20, 2017 | 19.84 | 19.88 | 19.74 | 19.85 | 25,814 | +0.07(+0.33%) |
Dec 19, 2017 | 19.91 | 19.91 | 19.72 | 19.78 | 17,986 | -0.10(-0.50%) |
Dec 18, 2017 | 19.95 | 19.95 | 19.72 | 19.88 | 30,247 | +0.00(+0.00%) |
Dec 15, 2017 | 19.87 | 20.21 | 19.87 | 19.88 | 18,240 | -0.20(-1.01%) |
Dec 14, 2017 | 20.00 | 20.11 | 19.97 | 20.08 | 30,326 | +0.14(+0.69%) |
Dec 13, 2017 | 19.90 | 19.95 | 19.76 | 19.95 | 22,458 | +0.01(+0.05%) |
Dec 12, 2017 | 19.97 | 19.97 | 19.92 | 19.94 | 9,617 | -0.04(-0.18%) |
Dec 11, 2017 | 19.89 | 20.03 | 19.85 | 19.97 | 11,597 | -0.05(-0.26%) |
Dec 08, 2017 | 19.91 | 20.02 | 19.91 | 20.02 | 13,764 | +0.03(+0.13%) |
Dec 07, 2017 | 19.72 | 20.00 | 19.72 | 20.00 | 14,396 | +0.28(+1.41%) |
Dec 06, 2017 | 19.65 | 19.74 | 19.65 | 19.72 | 18,910 | +0.06(+0.33%) |
Dec 05, 2017 | 19.59 | 19.65 | 19.55 | 19.65 | 12,831 | +0.03(+0.16%) |
Dec 04, 2017 | 19.46 | 19.62 | 19.46 | 19.62 | 36,304 | +0.10(+0.50%) |
Dec 01, 2017 | 19.52 | 19.53 | 19.41 | 19.53 | 5,922 | +0.06(+0.33%) |
Nov 30, 2017 | 19.40 | 19.53 | 19.36 | 19.46 | 8,859 | +0.04(+0.22%) |
Nov 29, 2017 | 19.55 | 19.56 | 19.32 | 19.42 | 23,217 | -0.02(-0.11%) |
Nov 28, 2017 | 19.41 | 19.52 | 19.41 | 19.44 | 10,124 | -0.05(-0.27%) |
Nov 27, 2017 | 19.49 | 19.49 | 19.38 | 19.49 | 20,170 | +0.10(+0.50%) |
Nov 24, 2017 | 19.35 | 19.40 | 19.33 | 19.40 | 2,063 | +0.10(+0.50%) |
Nov 22, 2017 | 19.31 | 19.47 | 19.29 | 19.30 | 14,132 | +0.00(+0.00%) |
Nov 21, 2017 | 19.30 | 19.43 | 19.29 | 19.30 | 27,704 | -0.09(-0.47%) |
Nov 20, 2017 | 19.23 | 19.47 | 19.23 | 19.39 | 23,378 | +0.16(+0.81%) |
Nov 17, 2017 | 19.34 | 19.38 | 19.16 | 19.23 | 42,125 | -0.09(-0.47%) |
Nov 16, 2017 | 19.14 | 19.36 | 19.11 | 19.32 | 8,398 | +0.21(+1.08%) |
Nov 15, 2017 | 19.18 | 19.22 | 19.02 | 19.12 | 16,000 | -0.01(-0.03%) |
Nov 14, 2017 | 19.08 | 19.22 | 19.07 | 19.12 | 23,035 | -0.07(-0.37%) |
Nov 13, 2017 | 19.07 | 19.20 | 18.90 | 19.20 | 19,521 | +0.19(+0.99%) |
Nov 10, 2017 | 19.25 | 19.25 | 18.97 | 19.01 | 85,852 | -0.23(-1.21%) |
Nov 09, 2017 | 19.36 | 19.37 | 19.18 | 19.24 | 22,879 | -0.14(-0.70%) |
Nov 08, 2017 | 19.33 | 19.39 | 19.30 | 19.38 | 7,957 | +0.05(+0.27%) |
Nov 07, 2017 | 19.37 | 19.37 | 19.29 | 19.32 | 5,439 | +0.01(+0.07%) |
Nov 06, 2017 | 19.36 | 19.40 | 19.27 | 19.31 | 17,870 | -0.06(-0.30%) |
Nov 03, 2017 | 19.30 | 19.37 | 19.27 | 19.37 | 13,055 | +0.08(+0.40%) |
Nov 02, 2017 | 19.34 | 19.34 | 19.23 | 19.29 | 8,386 | -0.08(-0.40%) |
Nov 01, 2017 | 19.40 | 19.45 | 19.34 | 19.37 | 23,013 | +0.01(+0.07%) |
Oct 31, 2017 | 19.24 | 19.43 | 19.24 | 19.36 | 15,979 | +0.21(+1.11%) |
Oct 30, 2017 | 19.40 | 19.40 | 19.14 | 19.14 | 19,225 | -0.19(-0.97%) |
Oct 27, 2017 | 19.27 | 19.40 | 19.27 | 19.33 | 7,489 | +0.02(+0.11%) |
Oct 26, 2017 | 19.36 | 19.38 | 19.28 | 19.31 | 11,427 | +0.01(+0.06%) |
Oct 25, 2017 | 19.31 | 19.37 | 19.27 | 19.30 | 21,722 | -0.10(-0.50%) |
Oct 24, 2017 | 19.39 | 19.40 | 19.34 | 19.40 | 13,931 | +0.00(+0.00%) |
Oct 23, 2017 | 19.45 | 19.54 | 19.40 | 19.40 | 17,754 | -0.06(-0.33%) |
Oct 20, 2017 | 19.36 | 19.49 | 19.32 | 19.46 | 20,540 | -0.01(-0.07%) |
Oct 19, 2017 | 19.36 | 19.47 | 19.31 | 19.47 | 13,198 | +0.08(+0.43%) |
Oct 18, 2017 | 19.43 | 19.44 | 19.36 | 19.39 | 19,361 | -0.02(-0.10%) |
Oct 17, 2017 | 19.43 | 19.54 | 19.37 | 19.41 | 8,731 | -0.06(-0.30%) |
Oct 16, 2017 | 19.46 | 19.48 | 19.42 | 19.47 | 5,794 | +0.02(+0.10%) |
Oct 13, 2017 | 19.40 | 19.52 | 19.38 | 19.45 | 19,872 | +0.01(+0.03%) |
Oct 12, 2017 | 19.21 | 19.51 | 19.21 | 19.44 | 44,366 | +0.05(+0.27%) |
Oct 11, 2017 | 19.40 | 19.43 | 19.33 | 19.39 | 15,819 | +0.02(+0.10%) |
Oct 10, 2017 | 19.40 | 19.45 | 19.35 | 19.37 | 14,301 | +0.06(+0.30%) |
Oct 09, 2017 | 19.29 | 19.40 | 19.21 | 19.31 | 20,778 | -0.01(-0.07%) |
Oct 06, 2017 | 19.38 | 19.44 | 19.21 | 19.32 | 61,369 | -0.05(-0.23%) |
Oct 05, 2017 | 19.45 | 19.49 | 19.36 | 19.37 | 18,972 | -0.06(-0.30%) |
Oct 04, 2017 | 19.35 | 19.47 | 19.35 | 19.43 | 47,091 | +0.07(+0.37%) |
Oct 03, 2017 | 19.36 | 19.42 | 19.33 | 19.36 | 65,949 | +0.04(+0.20%) |
Oct 02, 2017 | 19.35 | 19.45 | 19.32 | 19.32 | 110,583 | +0.14(+0.71%) |
Sep 29, 2017 | 19.60 | 19.60 | 19.14 | 19.18 | 265,341 | -0.41(-2.11%) |
Sep 28, 2017 | 19.73 | 19.73 | 19.60 | 19.60 | 24,937 | -0.15(-0.75%) |
Sep 27, 2017 | 19.84 | 19.92 | 19.74 | 19.74 | 14,348 | -0.10(-0.49%) |
Sep 26, 2017 | 19.96 | 19.96 | 19.83 | 19.84 | 7,945 | -0.05(-0.25%) |
Sep 25, 2017 | 19.85 | 19.98 | 19.84 | 19.89 | 7,668 | +0.04(+0.18%) |
Sep 22, 2017 | 19.96 | 19.98 | 19.85 | 19.85 | 3,543 | -0.09(-0.45%) |
Sep 21, 2017 | 20.01 | 20.01 | 19.94 | 19.95 | 8,016 | +0.01(+0.06%) |
Sep 20, 2017 | 19.94 | 19.99 | 19.89 | 19.93 | 12,769 | +0.00(+0.01%) |
Sep 19, 2017 | 19.91 | 19.99 | 19.85 | 19.93 | 9,628 | -0.06(-0.29%) |
Sep 18, 2017 | 19.93 | 20.03 | 19.93 | 19.99 | 5,261 | +0.03(+0.13%) |
Sep 15, 2017 | 19.89 | 20.05 | 19.89 | 19.96 | 22,959 | +0.06(+0.32%) |
Sep 14, 2017 | 19.79 | 19.90 | 19.79 | 19.90 | 11,362 | -0.01(-0.03%) |
Sep 13, 2017 | 19.91 | 19.97 | 19.72 | 19.91 | 29,217 | +0.09(+0.43%) |
Sep 12, 2017 | 19.80 | 19.82 | 19.80 | 19.82 | 1,152 | +0.06(+0.31%) |
Sep 11, 2017 | 19.79 | 19.85 | 19.74 | 19.76 | 7,936 | -0.03(-0.13%) |
Sep 08, 2017 | 19.85 | 19.86 | 19.79 | 19.79 | 6,248 | -0.09(-0.45%) |
Sep 07, 2017 | 19.79 | 19.87 | 19.77 | 19.87 | 7,371 | +0.05(+0.26%) |
Sep 06, 2017 | 19.75 | 19.91 | 19.66 | 19.82 | 24,756 | -0.02(-0.10%) |
Sep 05, 2017 | 19.87 | 19.91 | 19.67 | 19.84 | 7,288 | -0.04(-0.22%) |
Sep 01, 2017 | 19.89 | 19.91 | 19.59 | 19.89 | 20,204 | +0.04(+0.19%) |
Aug 31, 2017 | 19.88 | 19.92 | 19.81 | 19.85 | 9,594 | -0.03(-0.13%) |
Aug 30, 2017 | 19.73 | 19.87 | 19.73 | 19.87 | 10,006 | +0.11(+0.56%) |
Aug 29, 2017 | 19.88 | 19.88 | 19.76 | 19.76 | 7,508 | -0.12(-0.59%) |
Aug 28, 2017 | 19.72 | 20.02 | 19.60 | 19.88 | 21,817 | +0.17(+0.84%) |
Aug 25, 2017 | 19.69 | 19.72 | 19.58 | 19.72 | 18,819 | +0.04(+0.19%) |
Aug 24, 2017 | 19.63 | 19.72 | 19.61 | 19.68 | 8,439 | +0.05(+0.28%) |
Aug 23, 2017 | 19.67 | 19.71 | 19.60 | 19.62 | 6,281 | -0.05(-0.25%) |
Aug 22, 2017 | 19.57 | 19.67 | 19.56 | 19.67 | 18,462 | +0.09(+0.46%) |
Aug 21, 2017 | 19.57 | 19.66 | 19.54 | 19.58 | 7,320 | -0.00(-0.00%) |
Aug 18, 2017 | 19.48 | 19.64 | 19.48 | 19.58 | 5,237 | -0.04(-0.23%) |
Aug 17, 2017 | 19.64 | 19.65 | 19.58 | 19.63 | 4,728 | +0.06(+0.33%) |
Aug 16, 2017 | 19.80 | 19.81 | 19.56 | 19.56 | 12,041 | -0.21(-1.05%) |
Aug 15, 2017 | 19.65 | 19.80 | 19.65 | 19.77 | 15,050 | +0.09(+0.44%) |
Aug 14, 2017 | 19.65 | 19.68 | 19.60 | 19.68 | 15,531 | +0.04(+0.19%) |
Aug 11, 2017 | 19.59 | 19.77 | 19.59 | 19.65 | 8,291 | +0.07(+0.36%) |
Aug 10, 2017 | 19.68 | 19.68 | 19.56 | 19.58 | 20,372 | -0.08(-0.39%) |
Aug 09, 2017 | 19.62 | 19.71 | 19.60 | 19.65 | 11,979 | -0.01(-0.06%) |
Aug 08, 2017 | 19.72 | 19.75 | 19.66 | 19.66 | 23,857 | -0.09(-0.44%) |
Aug 07, 2017 | 19.72 | 19.80 | 19.72 | 19.75 | 8,365 | -0.02(-0.12%) |
Aug 04, 2017 | 19.84 | 19.73 | 19.78 | 3,748 | -0.06(-0.30%) | |
Aug 03, 2017 | 19.67 | 19.84 | 19.57 | 19.84 | 17,126 | +0.13(+0.65%) |
Aug 02, 2017 | 19.57 | 19.78 | 19.57 | 19.71 | 26,201 | +0.11(+0.58%) |
Aug 01, 2017 | 19.57 | 19.63 | 19.57 | 19.59 | 20,019 | -0.03(-0.14%) |
Jul 31, 2017 | 19.59 | 19.65 | 19.59 | 19.62 | 6,057 | -0.03(-0.17%) |
Jul 28, 2017 | 19.64 | 19.66 | 19.53 | 19.66 | 7,944 | +0.04(+0.22%) |
Jul 27, 2017 | 19.61 | 19.61 | 19.53 | 19.61 | 4,651 | +0.02(+0.10%) |
Jul 26, 2017 | 19.56 | 19.63 | 19.49 | 19.59 | 6,851 | +0.04(+0.20%) |
Jul 25, 2017 | 19.64 | 19.64 | 19.51 | 19.56 | 12,521 | -0.09(-0.45%) |
Jul 24, 2017 | 19.47 | 19.66 | 19.47 | 19.65 | 4,883 | -0.01(-0.06%) |
Jul 21, 2017 | 19.60 | 19.66 | 19.49 | 19.66 | 33,390 | +0.13(+0.68%) |
Jul 20, 2017 | 19.55 | 19.56 | 19.47 | 19.52 | 25,083 | +0.01(+0.07%) |
Jul 19, 2017 | 19.50 | 19.56 | 19.44 | 19.51 | 11,273 | +0.01(+0.07%) |
Jul 18, 2017 | 19.47 | 19.57 | 19.45 | 19.50 | 10,283 | +0.00(+0.00%) |
Jul 17, 2017 | 19.51 | 19.65 | 19.48 | 19.50 | 11,770 | -0.02(-0.10%) |
Jul 14, 2017 | 19.45 | 19.61 | 19.41 | 19.52 | 7,321 | +0.10(+0.52%) |
Jul 13, 2017 | 19.47 | 19.61 | 19.41 | 19.42 | 18,664 | -0.06(-0.33%) |
Jul 12, 2017 | 19.49 | 19.54 | 19.47 | 19.48 | 13,176 | +0.03(+0.16%) |
Jul 11, 2017 | 19.52 | 19.55 | 19.41 | 19.45 | 17,293 | -0.03(-0.13%) |
Jul 10, 2017 | 19.46 | 19.56 | 19.42 | 19.47 | 24,962 | +0.01(+0.03%) |
Jul 07, 2017 | 19.44 | 19.47 | 19.42 | 19.47 | 9,811 | +0.04(+0.20%) |
Jul 06, 2017 | 19.49 | 19.49 | 19.40 | 19.43 | 9,350 | -0.07(-0.36%) |
Jul 05, 2017 | 19.41 | 19.50 | 19.40 | 19.50 | 10,234 | +0.00(+0.00%) |
Jul 03, 2017 | 19.38 | 19.50 | 19.38 | 19.50 | 12,664 | +0.01(+0.07%) |
Jun 30, 2017 | 19.56 | 19.63 | 19.41 | 19.49 | 38,977 | -0.03(-0.13%) |
Jun 29, 2017 | 19.55 | 19.65 | 19.42 | 19.51 | 21,608 | -0.08(-0.41%) |
Jun 28, 2017 | 19.58 | 19.63 | 19.51 | 19.59 | 4,347 | -0.07(-0.34%) |
Jun 27, 2017 | 19.58 | 19.66 | 19.48 | 19.66 | 7,290 | +0.10(+0.53%) |
Jun 26, 2017 | 19.60 | 19.60 | 19.51 | 19.56 | 13,167 | +0.01(+0.07%) |
Jun 23, 2017 | 19.61 | 19.64 | 19.51 | 19.54 | 5,617 | -0.05(-0.27%) |
Jun 22, 2017 | 19.58 | 19.67 | 19.51 | 19.59 | 12,180 | -0.02(-0.10%) |
Jun 21, 2017 | 19.66 | 19.66 | 19.54 | 19.61 | 8,541 | -0.02(-0.11%) |
Jun 20, 2017 | 19.54 | 19.66 | 19.47 | 19.64 | 9,574 | -0.05(-0.24%) |
Jun 19, 2017 | 19.49 | 19.75 | 19.49 | 19.68 | 13,932 | +0.15(+0.77%) |
Jun 16, 2017 | 19.64 | 19.64 | 19.53 | 19.53 | 2,642 | -0.16(-0.83%) |
Jun 15, 2017 | 19.59 | 19.70 | 19.50 | 19.70 | 6,210 | +0.01(+0.06%) |
Jun 14, 2017 | 19.70 | 19.74 | 19.44 | 19.68 | 18,659 | +0.15(+0.78%) |
Jun 13, 2017 | 19.39 | 19.69 | 19.30 | 19.53 | 46,276 | +0.10(+0.52%) |
Jun 12, 2017 | 19.35 | 19.58 | 19.31 | 19.43 | 15,760 | +0.06(+0.29%) |
Jun 09, 2017 | 19.41 | 19.46 | 19.35 | 19.37 | 13,016 | +0.01(+0.06%) |
Jun 08, 2017 | 19.33 | 19.38 | 19.26 | 19.36 | 16,220 | -0.05(-0.25%) |
Jun 07, 2017 | 19.45 | 19.54 | 19.41 | 19.41 | 7,063 | -0.04(-0.23%) |
Jun 06, 2017 | 19.53 | 19.56 | 19.38 | 19.46 | 15,562 | -0.19(-0.99%) |
Jun 05, 2017 | 19.47 | 19.69 | 19.39 | 19.65 | 4,496 | +0.18(+0.93%) |
Jun 02, 2017 | 19.41 | 19.47 | 19.23 | 19.47 | 39,976 | +0.08(+0.39%) |
Jun 01, 2017 | 19.25 | 19.39 | 19.25 | 19.39 | 8,437 | +0.17(+0.88%) |
May 31, 2017 | 19.29 | 19.38 | 19.22 | 19.22 | 20,009 | -0.03(-0.13%) |
May 30, 2017 | 19.20 | 19.34 | 19.20 | 19.25 | 15,886 | +0.04(+0.23%) |
May 26, 2017 | 19.26 | 19.34 | 19.20 | 19.21 | 11,867 | -0.08(-0.42%) |
May 25, 2017 | 19.26 | 19.34 | 19.26 | 19.29 | 19,421 | -0.01(-0.03%) |
May 24, 2017 | 19.31 | 19.31 | 19.18 | 19.29 | 7,685 | +0.01(+0.06%) |
May 23, 2017 | 19.28 | 19.28 | 19.22 | 19.28 | 11,220 | +0.06(+0.29%) |
May 22, 2017 | 19.19 | 19.31 | 19.10 | 19.22 | 12,506 | +0.06(+0.33%) |
May 19, 2017 | 19.16 | 19.31 | 19.16 | 19.16 | 27,349 | -0.04(-0.23%) |
May 18, 2017 | 19.07 | 19.21 | 19.07 | 19.21 | 11,968 | +0.08(+0.41%) |
May 17, 2017 | 19.06 | 19.16 | 19.06 | 19.13 | 6,704 | -0.02(-0.08%) |
May 16, 2017 | 19.08 | 19.15 | 19.08 | 19.14 | 11,329 | +0.04(+0.23%) |
May 15, 2017 | 19.10 | 19.15 | 19.09 | 19.10 | 5,995 | +0.00(+0.02%) |
May 12, 2017 | 18.97 | 19.11 | 18.97 | 19.10 | 3,971 | +0.09(+0.48%) |
May 11, 2017 | 19.11 | 19.14 | 19.00 | 19.01 | 31,086 | -0.00(-0.00%) |
May 10, 2017 | 19.20 | 19.20 | 19.01 | 19.01 | 9,186 | -0.19(-0.98%) |
May 09, 2017 | 19.21 | 19.21 | 19.10 | 19.19 | 9,936 | +0.03(+0.13%) |
May 08, 2017 | 19.10 | 19.19 | 19.03 | 19.17 | 20,952 | +0.09(+0.46%) |
May 05, 2017 | 19.10 | 19.24 | 19.01 | 19.08 | 19,528 | -0.06(-0.33%) |
May 04, 2017 | 19.22 | 19.22 | 19.01 | 19.14 | 15,431 | -0.07(-0.36%) |
May 03, 2017 | 19.14 | 19.21 | 19.09 | 19.21 | 28,118 | +0.11(+0.56%) |
May 02, 2017 | 18.99 | 19.18 | 18.99 | 19.11 | 12,599 | +0.13(+0.69%) |
May 01, 2017 | 18.99 | 19.10 | 18.94 | 18.97 | 10,666 | -0.01(-0.07%) |
Apr 28, 2017 | 19.07 | 19.15 | 18.97 | 18.99 | 23,832 | -0.04(-0.22%) |
Apr 27, 2017 | 19.09 | 19.19 | 18.99 | 19.03 | 11,460 | +0.02(+0.10%) |
Apr 26, 2017 | 19.16 | 19.16 | 18.99 | 19.01 | 7,640 | -0.11(-0.56%) |
Apr 25, 2017 | 19.00 | 19.25 | 18.94 | 19.12 | 20,396 | +0.11(+0.59%) |
Apr 24, 2017 | 19.01 | 19.21 | 18.99 | 19.01 | 9,770 | -0.06(-0.30%) |
Apr 21, 2017 | 19.07 | 19.15 | 18.94 | 19.06 | 27,784 | +0.04(+0.20%) |
Apr 20, 2017 | 18.97 | 19.03 | 18.94 | 19.02 | 11,290 | +0.07(+0.36%) |
Apr 19, 2017 | 18.95 | 19.03 | 18.95 | 18.96 | 12,266 | -0.04(-0.23%) |
Apr 18, 2017 | 19.17 | 19.17 | 18.91 | 19.00 | 15,736 | -0.17(-0.88%) |
Apr 17, 2017 | 18.96 | 19.17 | 18.88 | 19.17 | 23,123 | +0.29(+1.52%) |
Apr 13, 2017 | 18.86 | 19.04 | 18.86 | 18.88 | 21,255 | +0.03(+0.13%) |
Apr 12, 2017 | 18.85 | 19.03 | 18.85 | 18.86 | 10,500 | -0.03(-0.17%) |
Apr 11, 2017 | 19.02 | 19.07 | 18.85 | 18.89 | 23,460 | -0.02(-0.10%) |
Apr 10, 2017 | 18.86 | 19.09 | 18.86 | 18.91 | 23,201 | -0.01(-0.03%) |
Apr 07, 2017 | 19.00 | 19.08 | 18.88 | 18.91 | 12,909 | -0.05(-0.27%) |
Apr 06, 2017 | 19.02 | 19.05 | 18.86 | 18.96 | 4,801 | +0.04(+0.20%) |
Apr 05, 2017 | 19.01 | 19.07 | 18.91 | 18.92 | 9,004 | -0.08(-0.43%) |
Apr 04, 2017 | 19.21 | 19.24 | 18.89 | 19.01 | 18,611 | -0.21(-1.11%) |
Apr 03, 2017 | 19.00 | 19.34 | 18.96 | 19.22 | 29,108 | +0.26(+1.39%) |
Mar 31, 2017 | 18.85 | 18.99 | 18.70 | 18.96 | 58,318 | +0.23(+1.20%) |
Mar 30, 2017 | 18.89 | 18.94 | 18.73 | 18.73 | 33,607 | -0.15(-0.80%) |
Mar 29, 2017 | 18.92 | 19.04 | 18.85 | 18.88 | 14,958 | +0.03(+0.13%) |
Mar 28, 2017 | 19.01 | 19.08 | 18.86 | 18.86 | 13,663 | -0.11(-0.56%) |
Mar 27, 2017 | 19.03 | 19.29 | 18.96 | 18.96 | 13,215 | -0.16(-0.85%) |
Mar 24, 2017 | 19.27 | 19.45 | 19.08 | 19.12 | 34,338 | -0.13(-0.65%) |
Mar 23, 2017 | 19.67 | 19.67 | 19.24 | 19.25 | 15,052 | +0.03(+0.13%) |
Mar 22, 2017 | 19.41 | 19.66 | 19.22 | 19.22 | 20,707 | -0.08(-0.44%) |
Mar 21, 2017 | 19.67 | 19.77 | 19.31 | 19.31 | 18,017 | -0.25(-1.30%) |
Mar 20, 2017 | 19.84 | 20.03 | 19.45 | 19.56 | 33,017 | -0.43(-2.16%) |
Mar 17, 2017 | 19.66 | 19.99 | 19.66 | 19.99 | 30,899 | +0.36(+1.83%) |
Mar 16, 2017 | 19.56 | 19.66 | 19.48 | 19.63 | 12,319 | +0.01(+0.05%) |
Mar 15, 2017 | 19.46 | 19.62 | 19.35 | 19.62 | 14,171 | +0.36(+1.85%) |
Mar 14, 2017 | 19.18 | 19.33 | 19.03 | 19.27 | 16,368 | +0.16(+0.84%) |
Mar 13, 2017 | 19.03 | 19.27 | 19.03 | 19.11 | 12,021 | +0.12(+0.65%) |
Mar 10, 2017 | 18.81 | 19.09 | 18.81 | 18.98 | 10,170 | +0.19(+1.01%) |
Mar 09, 2017 | 18.95 | 18.95 | 18.79 | 18.79 | 22,859 | -0.18(-0.97%) |
Mar 08, 2017 | 19.22 | 19.24 | 18.84 | 18.98 | 17,959 | -0.27(-1.41%) |
Mar 07, 2017 | 19.10 | 19.33 | 19.08 | 19.25 | 28,448 | +0.20(+1.03%) |
Mar 06, 2017 | 19.03 | 19.14 | 19.03 | 19.05 | 8,261 | -0.05(-0.26%) |
Mar 03, 2017 | 19.05 | 19.28 | 19.05 | 19.10 | 21,333 | -0.04(-0.23%) |
Mar 02, 2017 | 18.97 | 19.26 | 18.97 | 19.14 | 13,320 | +0.07(+0.39%) |