Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.35 | 21.42 | 21.32 | 21.33 | 1,991 | -0.09(-0.42%) |
Apr 27, 2018 | 21.39 | 22.11 | 21.39 | 21.42 | 3,854 | +0.13(+0.61%) |
Apr 26, 2018 | 21.28 | 21.29 | 21.28 | 21.29 | 324 | +0.08(+0.37%) |
Apr 25, 2018 | 21.20 | 21.21 | 21.11 | 21.21 | 3,967 | -0.05(-0.25%) |
Apr 24, 2018 | 21.25 | 21.27 | 21.25 | 21.27 | 374 | -0.03(-0.13%) |
Apr 23, 2018 | 21.35 | 21.35 | 21.29 | 21.29 | 4,322 | -0.05(-0.25%) |
Apr 20, 2018 | 21.38 | 21.46 | 21.35 | 21.35 | 3,416 | -0.15(-0.70%) |
Apr 19, 2018 | 21.50 | 21.50 | 21.50 | 21.50 | 356 | -0.06(-0.28%) |
Apr 18, 2018 | 21.57 | 21.57 | 21.56 | 21.56 | 1,655 | +0.15(+0.70%) |
Apr 17, 2018 | 21.41 | 21.41 | 21.41 | 21.41 | 401 | +0.06(+0.28%) |
Apr 16, 2018 | 21.35 | 21.35 | 21.35 | 21.35 | 2,525 | -0.01(-0.04%) |
Apr 13, 2018 | 21.36 | 21.42 | 21.36 | 21.36 | 40,807 | +0.02(+0.10%) |
Apr 12, 2018 | 21.36 | 21.38 | 21.32 | 21.33 | 4,048 | -0.07(-0.32%) |
Apr 11, 2018 | 21.40 | 21.41 | 21.40 | 21.40 | 1,624 | +0.06(+0.26%) |
Apr 10, 2018 | 21.34 | 21.35 | 21.34 | 21.35 | 448 | +0.27(+1.29%) |
Apr 09, 2018 | 21.20 | 21.25 | 21.08 | 21.08 | 10,419 | -0.04(-0.18%) |
Apr 06, 2018 | 21.30 | 21.30 | 21.11 | 21.11 | 24,728 | -0.15(-0.70%) |
Apr 05, 2018 | 21.27 | 21.27 | 21.25 | 21.26 | 2,946 | +0.29(+1.40%) |
Apr 04, 2018 | 20.97 | 20.97 | 20.97 | 20.97 | 3,987 | -0.08(-0.36%) |
Apr 03, 2018 | 21.12 | 21.12 | 21.02 | 21.05 | 4,211 | +0.20(+0.94%) |
Apr 02, 2018 | 21.22 | 21.22 | 20.85 | 20.85 | 4,877 | -0.44(-2.06%) |
Mar 29, 2018 | 21.29 | 21.29 | 21.29 | 0 | +0.12(+0.57%) | |
Mar 28, 2018 | 21.02 | 21.20 | 21.02 | 21.17 | 8,377 | -0.10(-0.48%) |
Mar 27, 2018 | 21.23 | 21.27 | 21.23 | 21.27 | 818 | +0.04(+0.20%) |
Mar 26, 2018 | 20.95 | 21.23 | 20.95 | 21.23 | 1,624 | +0.23(+1.12%) |
Mar 23, 2018 | 21.09 | 21.09 | 20.99 | 20.99 | 1,183 | -0.15(-0.73%) |
Mar 22, 2018 | 21.16 | 21.16 | 21.15 | 21.15 | 930 | -0.39(-1.81%) |
Mar 21, 2018 | 21.38 | 21.54 | 21.38 | 21.54 | 650 | +0.17(+0.81%) |
Mar 19, 2018 | 21.36 | 21.36 | 21.36 | 0 | -0.24(-1.13%) | |
Mar 16, 2018 | 21.61 | 21.61 | 21.61 | 21.61 | 1,994 | -0.03(-0.14%) |
Mar 15, 2018 | 21.72 | 21.72 | 21.59 | 21.64 | 7,416 | -0.06(-0.28%) |
Mar 13, 2018 | 21.70 | 21.70 | 21.70 | 43 | -0.14(-0.64%) | |
Mar 12, 2018 | 21.77 | 21.84 | 21.77 | 21.84 | 1,865 | +0.03(+0.12%) |
Mar 09, 2018 | 21.63 | 21.87 | 21.62 | 21.81 | 22,217 | +0.24(+1.12%) |
Mar 08, 2018 | 21.54 | 21.59 | 21.52 | 21.57 | 17,143 | -0.03(-0.14%) |
Mar 07, 2018 | 21.48 | 21.60 | 3,802 | -0.10(-0.45%) | ||
Mar 06, 2018 | 21.73 | 21.73 | 21.62 | 21.70 | 755 | +0.13(+0.60%) |
Mar 05, 2018 | 21.31 | 21.57 | 21.31 | 21.57 | 6,516 | +0.06(+0.28%) |
Mar 02, 2018 | 21.29 | 21.51 | 21.29 | 21.51 | 2,490 | +0.10(+0.46%) |
Mar 01, 2018 | 21.59 | 21.61 | 21.37 | 21.41 | 9,641 | -0.35(-1.59%) |
Feb 28, 2018 | 21.89 | 21.89 | 21.72 | 21.76 | 4,144 | -0.15(-0.69%) |
Feb 27, 2018 | 22.22 | 22.22 | 21.91 | 21.91 | 3,848 | -0.26(-1.19%) |
Feb 26, 2018 | 22.18 | 22.21 | 22.11 | 22.17 | 14,670 | +0.15(+0.68%) |
Feb 23, 2018 | 22.07 | 22.07 | 22.00 | 22.02 | 4,593 | +0.19(+0.86%) |
Feb 22, 2018 | 21.83 | 21.83 | 21.83 | 21.83 | 4,143 | -0.01(-0.06%) |
Feb 20, 2018 | 21.85 | 21.85 | 21.85 | 106 | -0.19(-0.86%) | |
Feb 16, 2018 | 22.04 | 22.04 | 22.04 | 0 | +0.05(+0.21%) | |
Feb 15, 2018 | 21.98 | 21.99 | 21.86 | 21.99 | 6,837 | +0.28(+1.28%) |
Feb 14, 2018 | 21.47 | 21.71 | 21.47 | 21.71 | 8,891 | +0.28(+1.30%) |
Feb 13, 2018 | 21.37 | 21.43 | 21.26 | 21.43 | 15,233 | +0.00(+0.00%) |
Feb 12, 2018 | 21.26 | 21.43 | 21.16 | 21.43 | 20,874 | +0.44(+2.10%) |
Feb 09, 2018 | 20.95 | 20.99 | 20.76 | 20.99 | 9,905 | -0.10(-0.48%) |
Feb 08, 2018 | 21.48 | 21.49 | 21.10 | 21.10 | 1,244 | -0.42(-1.96%) |
Feb 07, 2018 | 21.59 | 21.51 | 21.52 | 4,952 | -0.08(-0.35%) | |
Feb 06, 2018 | 21.52 | 21.59 | 21.42 | 21.59 | 9,605 | +0.01(+0.06%) |
Feb 05, 2018 | 22.01 | 22.07 | 21.48 | 21.58 | 30,720 | -0.60(-2.70%) |
Feb 02, 2018 | 22.22 | 22.22 | 22.18 | 22.18 | 1,792 | -0.43(-1.92%) |
Feb 01, 2018 | 22.55 | 22.64 | 22.55 | 22.61 | 6,946 | +0.07(+0.29%) |
Jan 31, 2018 | 22.55 | 22.55 | 22.55 | 22.55 | 7,690 | -0.02(-0.07%) |
Jan 30, 2018 | 22.58 | 22.58 | 22.53 | 22.56 | 21,724 | -0.23(-0.99%) |
Jan 29, 2018 | 22.79 | 22.79 | 22.76 | 22.79 | 3,523 | -0.23(-1.01%) |
Jan 26, 2018 | 22.97 | 23.04 | 22.97 | 23.02 | 16,570 | -0.03(-0.13%) |
Jan 25, 2018 | 23.02 | 23.05 | 22.93 | 23.05 | 7,246 | +0.11(+0.49%) |
Jan 24, 2018 | 22.92 | 22.95 | 22.92 | 22.94 | 5,898 | +0.14(+0.61%) |
Jan 23, 2018 | 22.81 | 22.84 | 22.80 | 22.80 | 3,804 | +0.04(+0.18%) |
Jan 22, 2018 | 22.72 | 22.77 | 22.72 | 22.76 | 6,983 | +0.06(+0.26%) |
Jan 19, 2018 | 22.61 | 22.77 | 22.61 | 22.70 | 24,271 | +0.14(+0.63%) |
Jan 18, 2018 | 22.58 | 22.60 | 22.55 | 22.55 | 5,220 | -0.07(-0.30%) |
Jan 17, 2018 | 22.51 | 22.62 | 22.49 | 22.62 | 2,591 | +0.25(+1.13%) |
Jan 16, 2018 | 22.37 | 22.37 | 22.37 | 22.37 | 797 | -0.01(-0.06%) |
Jan 12, 2018 | 22.38 | 22.38 | 22.38 | 0 | +0.13(+0.57%) | |
Jan 11, 2018 | 22.13 | 22.25 | 22.13 | 22.25 | 15,801 | +0.18(+0.80%) |
Jan 10, 2018 | 22.07 | 22.08 | 22.07 | 22.08 | 1,848 | -0.05(-0.20%) |
Jan 09, 2018 | 22.06 | 22.16 | 22.06 | 22.12 | 61,179 | +0.07(+0.33%) |
Jan 08, 2018 | 22.02 | 22.06 | 22.01 | 22.05 | 23,690 | +0.04(+0.16%) |
Jan 05, 2018 | 22.07 | 22.10 | 22.01 | 22.01 | 23,186 | +0.11(+0.48%) |
Jan 04, 2018 | 21.92 | 21.95 | 21.91 | 21.91 | 8,088 | +0.25(+1.15%) |
Jan 03, 2018 | 21.71 | 21.71 | 21.66 | 21.66 | 5,293 | +0.05(+0.23%) |
Jan 02, 2018 | 21.61 | 21.49 | 21.61 | 11,229 | +0.12(+0.54%) | |
Dec 29, 2017 | 21.49 | 21.49 | 21.49 | 0 | +0.09(+0.42%) | |
Dec 28, 2017 | 21.40 | 21.42 | 21.40 | 21.40 | 3,910 | +0.11(+0.49%) |
Dec 27, 2017 | 21.26 | 21.26 | 21.30 | 3,543 | +0.04(+0.19%) | |
Dec 26, 2017 | 21.10 | 21.28 | 21.10 | 21.26 | 2,441 | +0.16(+0.77%) |
Dec 22, 2017 | 21.07 | 21.10 | 21.06 | 21.10 | 2,890 | +0.05(+0.21%) |
Dec 21, 2017 | 21.02 | 21.08 | 21.02 | 21.05 | 6,301 | +0.05(+0.25%) |
Dec 20, 2017 | 20.95 | 21.00 | 20.93 | 21.00 | 17,604 | +0.06(+0.28%) |
Dec 19, 2017 | 20.96 | 20.96 | 20.91 | 20.94 | 11,859 | -0.02(-0.08%) |
Dec 18, 2017 | 21.01 | 21.04 | 20.96 | 20.96 | 1,307 | +0.21(+1.00%) |
Dec 15, 2017 | 20.76 | 20.76 | 20.70 | 20.75 | 8,811 | +0.01(+0.04%) |
Dec 14, 2017 | 20.70 | 20.74 | 20.70 | 20.74 | 10,072 | -0.08(-0.39%) |
Dec 13, 2017 | 20.73 | 20.82 | 20.69 | 20.82 | 1,678 | +0.13(+0.65%) |
Dec 12, 2017 | 20.61 | 20.69 | 20.60 | 20.69 | 4,864 | +0.01(+0.04%) |
Dec 11, 2017 | 20.67 | 20.68 | 20.67 | 20.68 | 1,528 | +0.08(+0.40%) |
Dec 08, 2017 | 20.55 | 20.60 | 20.55 | 20.60 | 824 | +0.04(+0.18%) |
Dec 07, 2017 | 20.46 | 20.56 | 20.46 | 20.56 | 4,850 | +0.05(+0.25%) |
Dec 06, 2017 | 20.49 | 20.55 | 20.49 | 20.51 | 36,532 | -0.14(-0.69%) |
Dec 05, 2017 | 20.62 | 20.67 | 20.62 | 20.65 | 4,357 | -0.07(-0.36%) |
Dec 04, 2017 | 20.70 | 20.70 | 20.64 | 20.73 | 3,994 | +0.04(+0.22%) |
Dec 01, 2017 | 20.65 | 20.73 | 20.64 | 20.68 | 9,877 | -0.07(-0.36%) |
Nov 30, 2017 | 20.77 | 20.77 | 20.71 | 20.76 | 9,029 | -0.02(-0.11%) |
Nov 29, 2017 | 20.85 | 20.85 | 20.76 | 20.78 | 6,908 | -0.10(-0.46%) |
Nov 28, 2017 | 20.81 | 20.87 | 20.81 | 20.87 | 1,567 | +0.05(+0.22%) |
Nov 27, 2017 | 20.90 | 20.90 | 20.81 | 20.83 | 2,669 | -0.09(-0.43%) |
Nov 24, 2017 | 20.92 | 20.92 | 20.92 | 20.92 | 821 | +0.15(+0.72%) |
Nov 22, 2017 | 20.80 | 20.80 | 20.77 | 20.77 | 2,139 | +0.05(+0.25%) |
Nov 21, 2017 | 20.67 | 20.72 | 20.67 | 20.72 | 5,133 | +0.17(+0.83%) |
Nov 20, 2017 | 20.55 | 20.58 | 20.52 | 20.55 | 7,206 | -0.04(-0.22%) |
Nov 17, 2017 | 20.55 | 20.59 | 20.54 | 20.59 | 4,258 | +0.00(+0.00%) |
Nov 16, 2017 | 20.54 | 20.59 | 20.54 | 20.59 | 8,017 | +0.11(+0.55%) |
Nov 15, 2017 | 20.34 | 20.48 | 20.34 | 20.48 | 47,635 | -0.09(-0.43%) |
Nov 14, 2017 | 20.54 | 20.57 | 20.53 | 20.57 | 85,135 | -0.06(-0.28%) |
Nov 13, 2017 | 20.54 | 20.63 | 20.53 | 20.63 | 20,790 | -0.14(-0.69%) |
Nov 10, 2017 | 20.78 | 20.78 | 20.70 | 20.77 | 27,829 | -0.05(-0.25%) |
Nov 09, 2017 | 20.87 | 20.87 | 20.78 | 20.82 | 7,010 | -0.19(-0.89%) |
Nov 08, 2017 | 20.93 | 21.01 | 20.93 | 21.01 | 10,369 | +0.17(+0.83%) |
Nov 07, 2017 | 20.83 | 20.83 | 20.83 | 20.83 | 960 | -0.04(-0.19%) |
Nov 03, 2017 | 20.87 | 20.87 | 20.87 | 96 | -0.07(-0.32%) | |
Nov 02, 2017 | 20.91 | 20.94 | 20.91 | 20.94 | 26,453 | +0.08(+0.39%) |
Nov 01, 2017 | 20.87 | 20.90 | 20.86 | 20.86 | 3,747 | +0.05(+0.25%) |
Oct 31, 2017 | 20.74 | 20.82 | 20.70 | 20.81 | 5,600 | +0.04(+0.22%) |
Oct 30, 2017 | 20.73 | 20.76 | 20.73 | 20.76 | 5,110 | +0.01(+0.03%) |
Oct 27, 2017 | 20.71 | 20.76 | 20.71 | 20.76 | 2,904 | -0.04(-0.21%) |
Oct 26, 2017 | 20.76 | 20.80 | 20.76 | 20.80 | 9,258 | -0.01(-0.07%) |
Oct 25, 2017 | 20.85 | 20.85 | 20.74 | 20.81 | 10,926 | -0.07(-0.33%) |
Oct 24, 2017 | 20.87 | 20.88 | 20.87 | 20.88 | 754 | -0.01(-0.07%) |
Oct 23, 2017 | 20.90 | 20.90 | 20.90 | 20.90 | 162 | -0.05(-0.24%) |
Oct 20, 2017 | 20.95 | 20.95 | 20.95 | 20.95 | 5,823 | -0.01(-0.04%) |
Oct 19, 2017 | 20.94 | 20.96 | 20.93 | 20.96 | 19,355 | -0.06(-0.27%) |
Oct 18, 2017 | 20.99 | 21.02 | 20.97 | 21.02 | 1,542 | +0.08(+0.39%) |
Oct 17, 2017 | 20.99 | 20.99 | 20.90 | 20.93 | 2,803 | -0.08(-0.38%) |
Oct 16, 2017 | 21.02 | 21.02 | 21.02 | 21.02 | 268 | +0.01(+0.04%) |
Oct 13, 2017 | 21.01 | 21.01 | 21.01 | 21.01 | 209 | +0.12(+0.58%) |
Oct 12, 2017 | 20.87 | 20.91 | 20.86 | 20.89 | 4,487 | -0.05(-0.22%) |
Oct 11, 2017 | 20.83 | 20.94 | 20.83 | 20.93 | 20,088 | +0.05(+0.22%) |
Oct 10, 2017 | 20.76 | 20.89 | 20.76 | 20.89 | 17,610 | +0.19(+0.93%) |
Oct 09, 2017 | 20.68 | 20.70 | 20.68 | 20.70 | 4,145 | +0.01(+0.07%) |
Oct 06, 2017 | 20.68 | 20.68 | 20.68 | 20.68 | 412 | -0.06(-0.31%) |
Oct 05, 2017 | 20.79 | 20.79 | 20.74 | 20.74 | 6,066 | +0.02(+0.08%) |
Oct 04, 2017 | 20.74 | 20.74 | 20.73 | 20.73 | 1,097 | -0.01(-0.06%) |
Oct 03, 2017 | 20.68 | 20.81 | 20.68 | 20.74 | 21,423 | +0.06(+0.29%) |
Oct 02, 2017 | 20.68 | 20.68 | 20.65 | 20.68 | 10,475 | +0.02(+0.11%) |
Sep 29, 2017 | 20.61 | 20.66 | 20.61 | 20.66 | 14,355 | +0.14(+0.69%) |
Sep 28, 2017 | 20.50 | 20.52 | 20.50 | 20.52 | 1,277 | -0.04(-0.18%) |
Sep 27, 2017 | 20.55 | 20.55 | 20.45 | 20.55 | 19,348 | +0.01(+0.04%) |
Sep 26, 2017 | 20.55 | 20.55 | 20.55 | 20.55 | 6,530 | +0.03(+0.15%) |
Sep 25, 2017 | 20.67 | 20.67 | 20.52 | 20.52 | 10,151 | -0.15(-0.72%) |
Sep 22, 2017 | 20.76 | 20.76 | 20.67 | 20.67 | 3,851 | -0.08(-0.39%) |
Sep 21, 2017 | 20.64 | 20.75 | 20.64 | 20.75 | 2,784 | -0.11(-0.54%) |
Sep 20, 2017 | 20.82 | 20.86 | 20.82 | 20.86 | 9,627 | +0.08(+0.39%) |
Sep 19, 2017 | 20.73 | 20.81 | 20.73 | 20.78 | 3,357 | +0.04(+0.22%) |
Sep 18, 2017 | 20.72 | 20.81 | 20.71 | 20.73 | 28,785 | -0.01(-0.04%) |
Sep 15, 2017 | 20.73 | 20.76 | 20.73 | 20.74 | 12,691 | +0.09(+0.43%) |
Sep 14, 2017 | 20.65 | 20.68 | 20.65 | 20.65 | 8,604 | +0.02(+0.08%) |
Sep 13, 2017 | 20.66 | 20.67 | 20.64 | 20.64 | 4,539 | -0.13(-0.60%) |
Sep 11, 2017 | 20.76 | 20.76 | 20.76 | 0 | +0.16(+0.79%) | |
Sep 08, 2017 | 20.70 | 20.70 | 20.60 | 20.60 | 3,606 | -0.01(-0.07%) |
Sep 07, 2017 | 20.68 | 20.68 | 20.59 | 20.62 | 2,427 | +0.12(+0.57%) |
Sep 06, 2017 | 20.40 | 20.50 | 20.40 | 20.50 | 2,270 | +0.19(+0.95%) |
Sep 05, 2017 | 20.30 | 20.37 | 20.30 | 20.31 | 2,166 | -0.18(-0.90%) |
Sep 01, 2017 | 20.48 | 20.49 | 20.48 | 20.49 | 1,574 | +0.05(+0.25%) |
Aug 31, 2017 | 20.44 | 20.44 | 20.44 | 20.44 | 565 | +0.21(+1.02%) |
Aug 29, 2017 | 20.23 | 56 | -0.10(-0.47%) | |||
Aug 28, 2017 | 20.41 | 20.41 | 20.33 | 20.33 | 2,752 | +0.01(+0.07%) |
Aug 25, 2017 | 20.27 | 20.31 | 20.25 | 20.31 | 5,626 | +0.15(+0.73%) |
Aug 24, 2017 | 20.16 | 20.17 | 20.15 | 20.17 | 13,570 | +0.02(+0.11%) |
Aug 23, 2017 | 20.11 | 20.14 | 20.06 | 20.14 | 7,602 | -0.01(-0.07%) |
Aug 22, 2017 | 20.14 | 20.16 | 20.14 | 20.16 | 5,260 | +0.14(+0.70%) |
Aug 21, 2017 | 19.98 | 20.03 | 19.98 | 20.02 | 8,325 | +0.04(+0.19%) |
Aug 18, 2017 | 19.94 | 19.98 | 19.87 | 19.98 | 12,754 | +0.10(+0.52%) |
Aug 17, 2017 | 20.06 | 20.06 | 19.88 | 19.88 | 2,796 | -0.21(-1.03%) |
Aug 16, 2017 | 20.04 | 20.08 | 20.02 | 20.08 | 4,204 | +0.21(+1.04%) |
Aug 15, 2017 | 19.90 | 19.90 | 19.86 | 19.88 | 3,388 | -0.07(-0.37%) |
Aug 14, 2017 | 19.96 | 19.99 | 19.95 | 19.95 | 5,654 | +0.13(+0.65%) |
Aug 11, 2017 | 19.82 | 19.82 | 19.82 | 19.82 | 140 | -0.03(-0.17%) |
Aug 10, 2017 | 19.97 | 19.97 | 19.86 | 19.86 | 1,184 | -0.33(-1.66%) |
Aug 09, 2017 | 20.18 | 20.20 | 20.18 | 20.19 | 7,954 | -0.17(-0.82%) |
Aug 07, 2017 | 20.36 | 27 | +0.04(+0.18%) | |||
Aug 04, 2017 | 20.31 | 20.32 | 20.31 | 20.32 | 2,803 | +0.03(+0.15%) |
Aug 03, 2017 | 20.25 | 20.29 | 20.25 | 20.29 | 10,846 | +0.01(+0.04%) |
Aug 02, 2017 | 20.25 | 20.36 | 20.21 | 20.28 | 2,283 | -0.02(-0.11%) |
Aug 01, 2017 | 20.28 | 20.31 | 20.26 | 20.31 | 10,412 | +0.12(+0.59%) |
Jul 31, 2017 | 20.06 | 20.19 | 20.06 | 20.19 | 12,209 | +0.10(+0.48%) |
Jul 28, 2017 | 20.08 | 20.09 | 20.08 | 20.09 | 346 | -0.07(-0.37%) |
Jul 27, 2017 | 20.10 | 20.17 | 20.10 | 20.17 | 2,580 | -0.13(-0.62%) |
Jul 26, 2017 | 20.16 | 20.29 | 20.16 | 20.29 | 6,572 | +0.13(+0.66%) |
Jul 25, 2017 | 20.18 | 20.18 | 20.10 | 20.16 | 68,247 | +0.06(+0.30%) |
Jul 24, 2017 | 20.06 | 20.11 | 20.06 | 20.10 | 3,342 | -0.01(-0.05%) |
Jul 21, 2017 | 20.16 | 20.16 | 20.06 | 20.11 | 10,586 | -0.10(-0.50%) |
Jul 20, 2017 | 20.15 | 20.21 | 20.14 | 20.21 | 53,260 | +0.06(+0.27%) |
Jul 19, 2017 | 20.14 | 20.22 | 20.14 | 20.15 | 5,428 | +0.11(+0.54%) |
Jul 18, 2017 | 20.01 | 20.05 | 19.97 | 20.05 | 8,956 | +0.01(+0.07%) |
Jul 17, 2017 | 20.08 | 20.08 | 20.03 | 20.03 | 859 | +0.01(+0.04%) |
Jul 14, 2017 | 20.03 | 20.05 | 20.03 | 20.03 | 6,230 | +0.19(+0.95%) |
Jul 13, 2017 | 19.84 | 19.84 | 19.84 | 19.84 | 135 | -0.05(-0.24%) |
Jul 12, 2017 | 19.83 | 19.88 | 19.79 | 19.88 | 6,167 | +0.26(+1.32%) |
Jul 11, 2017 | 19.56 | 19.63 | 19.56 | 19.63 | 3,728 | +0.12(+0.61%) |
Jul 10, 2017 | 19.51 | 19.51 | 19.51 | 19.51 | 307 | +0.04(+0.23%) |
Jul 07, 2017 | 19.49 | 19.49 | 19.45 | 19.46 | 28,903 | +0.01(+0.04%) |
Jul 06, 2017 | 19.43 | 19.51 | 19.43 | 19.45 | 2,722 | -0.09(-0.46%) |
Jul 05, 2017 | 19.46 | 19.55 | 19.46 | 19.55 | 6,675 | -0.00(-0.03%) |
Jul 03, 2017 | 19.55 | 19.57 | 19.55 | 19.55 | 12,388 | -0.02(-0.09%) |
Jun 30, 2017 | 19.55 | 19.57 | 19.46 | 19.57 | 46,418 | +0.15(+0.76%) |
Jun 29, 2017 | 19.48 | 19.48 | 19.42 | 19.42 | 4,393 | -0.11(-0.56%) |
Jun 28, 2017 | 19.52 | 19.53 | 19.52 | 19.53 | 37,387 | +0.12(+0.60%) |
Jun 27, 2017 | 19.41 | 19.45 | 19.36 | 19.41 | 17,673 | -0.01(-0.04%) |
Jun 26, 2017 | 19.51 | 19.51 | 19.42 | 19.42 | 3,846 | +0.07(+0.38%) |
Jun 23, 2017 | 19.34 | 19.35 | 19.34 | 19.35 | 11,401 | +0.05(+0.27%) |
Jun 22, 2017 | 19.26 | 19.33 | 19.26 | 19.29 | 10,375 | +0.04(+0.19%) |
Jun 21, 2017 | 19.32 | 19.33 | 19.24 | 19.26 | 18,334 | -0.09(-0.46%) |
Jun 20, 2017 | 19.35 | 19.35 | 19.31 | 19.35 | 11,398 | -0.18(-0.94%) |
Jun 19, 2017 | 19.54 | 19.55 | 19.53 | 19.53 | 15,907 | +0.12(+0.64%) |
Jun 16, 2017 | 19.41 | 19.41 | 19.41 | 19.41 | 1,649 | +0.17(+0.87%) |
Jun 15, 2017 | 19.25 | 19.27 | 19.24 | 19.24 | 1,244 | -0.23(-1.17%) |
Jun 14, 2017 | 19.55 | 19.55 | 19.47 | 19.47 | 1,355 | -0.03(-0.14%) |
Jun 13, 2017 | 19.46 | 19.49 | 19.46 | 19.49 | 1,777 | +0.09(+0.49%) |
Jun 12, 2017 | 19.38 | 19.40 | 19.36 | 19.40 | 5,636 | -0.03(-0.15%) |
Jun 09, 2017 | 19.49 | 19.49 | 19.38 | 19.43 | 9,558 | -0.07(-0.34%) |
Jun 08, 2017 | 19.45 | 19.58 | 19.43 | 19.49 | 13,934 | -0.02(-0.11%) |
Jun 07, 2017 | 19.43 | 19.52 | 19.43 | 19.52 | 22,276 | -0.01(-0.07%) |
Jun 06, 2017 | 19.52 | 19.56 | 19.50 | 19.53 | 10,019 | -0.03(-0.15%) |
Jun 05, 2017 | 19.56 | 19.60 | 19.56 | 19.56 | 5,714 | -0.08(-0.39%) |
Jun 02, 2017 | 19.60 | 19.64 | 19.59 | 19.64 | 5,724 | +0.18(+0.95%) |
Jun 01, 2017 | 19.47 | 19.49 | 19.45 | 19.45 | 7,851 | -0.03(-0.15%) |
May 31, 2017 | 19.51 | 19.52 | 19.45 | 19.48 | 14,454 | -0.01(-0.07%) |
May 30, 2017 | 19.42 | 19.50 | 19.42 | 19.49 | 30,770 | +0.04(+0.19%) |
May 26, 2017 | 19.46 | 19.47 | 19.44 | 19.46 | 17,216 | -0.10(-0.49%) |
May 25, 2017 | 19.57 | 19.57 | 19.50 | 19.55 | 22,531 | +0.03(+0.15%) |
May 24, 2017 | 19.52 | 19.55 | 19.49 | 19.52 | 6,704 | -0.01(-0.08%) |
May 23, 2017 | 19.52 | 19.58 | 19.52 | 19.54 | 59,259 | +0.06(+0.30%) |
May 22, 2017 | 19.52 | 19.52 | 19.44 | 19.48 | 4,448 | +0.03(+0.14%) |
May 19, 2017 | 19.40 | 19.49 | 19.40 | 19.45 | 17,249 | +0.30(+1.56%) |
May 18, 2017 | 19.14 | 19.23 | 19.07 | 19.15 | 7,569 | -0.23(-1.16%) |
May 17, 2017 | 19.41 | 19.48 | 19.38 | 19.38 | 3,131 | -0.25(-1.26%) |
May 16, 2017 | 19.58 | 19.62 | 19.57 | 19.62 | 28,738 | +0.12(+0.60%) |
May 15, 2017 | 19.45 | 19.51 | 19.45 | 19.51 | 12,657 | +0.19(+0.98%) |
May 12, 2017 | 19.32 | 19.33 | 19.29 | 19.32 | 4,499 | +0.08(+0.42%) |
May 11, 2017 | 19.20 | 19.24 | 19.20 | 19.24 | 1,345 | -0.03(-0.16%) |
May 10, 2017 | 19.28 | 19.30 | 19.25 | 19.27 | 9,267 | -0.03(-0.18%) |
May 09, 2017 | 19.27 | 19.31 | 19.27 | 19.30 | 79,423 | +0.01(+0.08%) |
May 08, 2017 | 19.32 | 19.33 | 19.28 | 19.29 | 39,259 | -0.12(-0.60%) |
May 05, 2017 | 19.25 | 19.41 | 19.25 | 19.41 | 15,706 | +0.17(+0.91%) |
May 04, 2017 | 19.14 | 19.24 | 19.13 | 19.23 | 148,071 | +0.07(+0.34%) |
May 03, 2017 | 19.19 | 19.19 | 19.15 | 19.17 | 46,646 | -0.10(-0.51%) |
May 02, 2017 | 19.26 | 19.27 | 19.22 | 19.26 | 13,349 | +0.05(+0.25%) |