Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.63 | 19.77 | 19.56 | 19.69 | 12,884 | +0.03(+0.17%) |
Apr 27, 2018 | 19.69 | 19.69 | 19.58 | 19.65 | 30,703 | -0.03(-0.17%) |
Apr 26, 2018 | 19.63 | 19.80 | 19.54 | 19.69 | 55,100 | +0.09(+0.46%) |
Apr 25, 2018 | 19.71 | 19.71 | 19.49 | 19.59 | 47,713 | -0.11(-0.55%) |
Apr 24, 2018 | 19.87 | 19.87 | 19.59 | 19.70 | 48,165 | -0.05(-0.25%) |
Apr 23, 2018 | 19.88 | 19.88 | 19.71 | 19.75 | 26,978 | -0.25(-1.24%) |
Apr 20, 2018 | 19.79 | 20.00 | 19.76 | 20.00 | 46,269 | +0.23(+1.17%) |
Apr 19, 2018 | 19.86 | 19.86 | 19.69 | 19.77 | 33,794 | -0.06(-0.29%) |
Apr 18, 2018 | 19.88 | 19.88 | 19.75 | 19.83 | 21,291 | -0.03(-0.17%) |
Apr 17, 2018 | 19.88 | 19.88 | 19.76 | 19.86 | 64,334 | +0.12(+0.59%) |
Apr 16, 2018 | 19.79 | 19.79 | 19.71 | 19.74 | 27,267 | +0.02(+0.08%) |
Apr 13, 2018 | 19.79 | 19.79 | 19.69 | 19.73 | 44,986 | -0.04(-0.21%) |
Apr 12, 2018 | 19.79 | 19.79 | 19.71 | 19.77 | 39,414 | +0.07(+0.38%) |
Apr 11, 2018 | 19.67 | 19.77 | 19.64 | 19.69 | 31,415 | +0.18(+0.93%) |
Apr 10, 2018 | 19.52 | 19.68 | 19.51 | 19.51 | 53,499 | -0.12(-0.63%) |
Apr 09, 2018 | 19.71 | 19.71 | 19.64 | 19.64 | 42,349 | -0.23(-1.17%) |
Apr 06, 2018 | 19.94 | 19.94 | 19.75 | 19.87 | 24,988 | -0.09(-0.46%) |
Apr 05, 2018 | 19.99 | 19.99 | 19.88 | 19.96 | 30,883 | -0.04(-0.21%) |
Apr 04, 2018 | 19.98 | 20.01 | 19.88 | 20.00 | 123,817 | -0.01(-0.04%) |
Apr 03, 2018 | 20.08 | 20.08 | 19.96 | 20.01 | 49,276 | -0.14(-0.70%) |
Apr 02, 2018 | 20.21 | 20.21 | 20.07 | 20.15 | 83,061 | +0.05(+0.25%) |
Mar 29, 2018 | 20.10 | 20.10 | 20.10 | 0 | +0.14(+0.71%) | |
Mar 28, 2018 | 20.00 | 20.00 | 19.93 | 19.96 | 35,202 | +0.00(+0.00%) |
Mar 27, 2018 | 19.98 | 20.00 | 19.93 | 19.96 | 69,795 | +0.03(+0.17%) |
Mar 26, 2018 | 20.00 | 20.02 | 19.92 | 19.93 | 48,401 | -0.07(-0.33%) |
Mar 23, 2018 | 20.03 | 20.04 | 19.94 | 19.99 | 30,053 | +0.02(+0.12%) |
Mar 22, 2018 | 20.05 | 20.05 | 19.96 | 19.97 | 30,936 | -0.08(-0.41%) |
Mar 21, 2018 | 20.07 | 20.07 | 19.96 | 20.05 | 28,229 | +0.02(+0.08%) |
Mar 20, 2018 | 20.08 | 20.09 | 20.03 | 20.03 | 28,150 | -0.02(-0.08%) |
Mar 19, 2018 | 20.09 | 20.09 | 19.98 | 20.05 | 48,679 | -0.03(-0.16%) |
Mar 16, 2018 | 20.08 | 20.08 | 20.01 | 20.08 | 39,774 | +0.02(+0.08%) |
Mar 15, 2018 | 20.10 | 20.10 | 20.00 | 20.07 | 59,101 | -0.01(-0.04%) |
Mar 14, 2018 | 20.10 | 20.11 | 20.01 | 20.08 | 80,127 | +0.17(+0.87%) |
Mar 13, 2018 | 19.98 | 20.02 | 19.87 | 19.90 | 82,892 | -0.03(-0.16%) |
Mar 12, 2018 | 20.05 | 20.05 | 19.85 | 19.94 | 84,107 | +0.01(+0.04%) |
Mar 09, 2018 | 19.98 | 19.98 | 19.85 | 19.93 | 65,092 | +0.17(+0.87%) |
Mar 08, 2018 | 19.71 | 19.76 | 19.65 | 19.76 | 55,985 | +0.17(+0.88%) |
Mar 07, 2018 | 19.61 | 19.62 | 19.54 | 19.58 | 77,681 | +0.09(+0.46%) |
Mar 06, 2018 | 19.53 | 19.61 | 19.49 | 19.49 | 33,930 | +0.00(+0.00%) |
Mar 05, 2018 | 19.36 | 19.49 | 19.30 | 19.49 | 40,747 | +0.26(+1.36%) |
Mar 02, 2018 | 19.20 | 19.27 | 19.16 | 19.23 | 274,911 | +0.05(+0.26%) |
Mar 01, 2018 | 19.13 | 19.22 | 19.09 | 19.18 | 74,949 | +0.13(+0.69%) |
Feb 28, 2018 | 19.02 | 19.05 | 18.93 | 19.05 | 49,128 | +0.04(+0.21%) |
Feb 27, 2018 | 18.95 | 19.01 | 18.92 | 19.01 | 90,111 | +0.12(+0.65%) |
Feb 26, 2018 | 19.07 | 19.15 | 18.88 | 18.89 | 109,535 | -0.11(-0.60%) |
Feb 23, 2018 | 18.89 | 19.02 | 18.89 | 19.00 | 26,089 | +0.15(+0.78%) |
Feb 22, 2018 | 18.81 | 18.85 | 18.86 | 54,793 | +0.05(+0.26%) | |
Feb 21, 2018 | 18.79 | 18.89 | 18.79 | 18.81 | 75,525 | +0.10(+0.52%) |
Feb 20, 2018 | 18.74 | 18.76 | 18.67 | 18.71 | 79,257 | -0.04(-0.20%) |
Feb 16, 2018 | 18.75 | 18.75 | 18.75 | 0 | +0.04(+0.20%) | |
Feb 15, 2018 | 18.72 | 18.82 | 18.59 | 18.71 | 109,377 | -0.06(-0.30%) |
Feb 14, 2018 | 19.04 | 19.04 | 18.74 | 18.77 | 60,555 | -0.17(-0.91%) |
Feb 13, 2018 | 19.00 | 19.08 | 18.94 | 18.94 | 63,522 | +0.04(+0.22%) |
Feb 12, 2018 | 18.86 | 18.91 | 18.85 | 18.90 | 85,437 | +0.07(+0.39%) |
Feb 09, 2018 | 19.04 | 19.04 | 18.59 | 18.82 | 227,000 | -0.02(-0.13%) |
Feb 08, 2018 | 18.96 | 19.04 | 18.84 | 18.85 | 221,262 | -0.06(-0.30%) |
Feb 07, 2018 | 18.96 | 18.97 | 18.90 | 18.91 | 89,936 | +0.05(+0.26%) |
Feb 06, 2018 | 18.91 | 18.91 | 18.71 | 18.86 | 87,815 | +0.08(+0.41%) |
Feb 05, 2018 | 18.96 | 18.96 | 18.72 | 18.78 | 85,842 | -0.11(-0.58%) |
Feb 02, 2018 | 19.16 | 19.16 | 18.79 | 18.89 | 237,635 | -0.18(-0.94%) |
Feb 01, 2018 | 19.18 | 19.22 | 19.05 | 19.07 | 68,123 | +0.02(+0.13%) |
Jan 31, 2018 | 18.96 | 19.12 | 18.95 | 19.05 | 59,247 | +0.20(+1.04%) |
Jan 30, 2018 | 19.13 | 19.18 | 18.84 | 18.85 | 131,276 | -0.35(-1.83%) |
Jan 29, 2018 | 19.61 | 19.61 | 19.09 | 19.20 | 207,828 | -0.51(-2.57%) |
Jan 26, 2018 | 19.88 | 19.90 | 19.66 | 19.71 | 61,515 | -0.15(-0.74%) |
Jan 25, 2018 | 20.18 | 20.18 | 19.81 | 19.85 | 124,287 | -0.09(-0.45%) |
Jan 24, 2018 | 20.23 | 20.32 | 19.94 | 19.94 | 154,129 | -0.31(-1.53%) |
Jan 23, 2018 | 20.30 | 20.30 | 20.21 | 20.25 | 29,143 | -0.07(-0.32%) |
Jan 22, 2018 | 20.34 | 20.34 | 20.22 | 20.32 | 53,373 | +0.01(+0.04%) |
Jan 19, 2018 | 20.22 | 20.40 | 20.13 | 20.31 | 152,780 | +0.14(+0.69%) |
Jan 18, 2018 | 20.30 | 20.31 | 20.05 | 20.17 | 97,018 | -0.12(-0.60%) |
Jan 17, 2018 | 20.43 | 20.43 | 20.27 | 20.30 | 81,570 | -0.10(-0.48%) |
Jan 16, 2018 | 20.43 | 20.47 | 20.31 | 20.39 | 79,514 | -0.02(-0.12%) |
Jan 12, 2018 | 20.42 | 20.42 | 20.42 | 0 | -0.07(-0.32%) | |
Jan 11, 2018 | 20.49 | 20.49 | 20.43 | 20.48 | 70,557 | +0.07(+0.36%) |
Jan 10, 2018 | 20.41 | 20.43 | 20.39 | 20.41 | 113,865 | +0.00(+0.00%) |
Jan 09, 2018 | 20.42 | 20.43 | 20.39 | 20.41 | 54,935 | -0.01(-0.04%) |
Jan 08, 2018 | 20.47 | 20.47 | 20.38 | 20.42 | 83,036 | +0.02(+0.12%) |
Jan 05, 2018 | 20.43 | 20.43 | 20.39 | 20.39 | 52,491 | +0.02(+0.08%) |
Jan 04, 2018 | 20.38 | 20.43 | 20.34 | 20.38 | 160,992 | +0.07(+0.32%) |
Jan 03, 2018 | 20.39 | 20.45 | 20.26 | 20.31 | 111,740 | +0.02(+0.08%) |
Jan 02, 2018 | 20.59 | 20.52 | 20.30 | 20.30 | 113,210 | -0.23(-1.11%) |
Dec 29, 2017 | 20.52 | 20.52 | 20.52 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 20.58 | 20.58 | 20.49 | 20.52 | 34,928 | +0.01(+0.04%) |
Dec 27, 2017 | 20.51 | 20.51 | 20.47 | 20.51 | 22,119 | +0.03(+0.16%) |
Dec 26, 2017 | 20.51 | 20.57 | 20.47 | 20.47 | 33,283 | +0.02(+0.12%) |
Dec 22, 2017 | 20.44 | 20.47 | 20.43 | 20.45 | 23,664 | +0.06(+0.28%) |
Dec 21, 2017 | 20.43 | 20.47 | 20.39 | 20.39 | 79,196 | -0.04(-0.20%) |
Dec 20, 2017 | 20.58 | 20.58 | 20.43 | 20.43 | 85,056 | -0.10(-0.48%) |
Dec 19, 2017 | 20.54 | 20.57 | 20.44 | 20.53 | 42,997 | +0.02(+0.08%) |
Dec 18, 2017 | 20.56 | 20.56 | 20.51 | 20.52 | 38,745 | +0.00(+0.00%) |
Dec 15, 2017 | 20.56 | 20.56 | 20.52 | 20.52 | 44,127 | +0.02(+0.12%) |
Dec 14, 2017 | 20.61 | 20.61 | 20.45 | 20.49 | 164,694 | +0.19(+0.92%) |
Dec 13, 2017 | 20.33 | 20.33 | 20.22 | 20.30 | 144,229 | +0.02(+0.12%) |
Dec 12, 2017 | 20.32 | 20.34 | 20.28 | 20.28 | 49,993 | -0.01(-0.04%) |
Dec 11, 2017 | 20.33 | 20.36 | 20.29 | 20.29 | 49,714 | -0.04(-0.20%) |
Dec 08, 2017 | 20.36 | 20.36 | 20.31 | 20.33 | 49,910 | +0.00(+0.00%) |
Dec 07, 2017 | 20.32 | 20.35 | 20.30 | 20.33 | 42,157 | +0.03(+0.16%) |
Dec 06, 2017 | 20.28 | 20.30 | 20.25 | 20.30 | 36,382 | +0.05(+0.24%) |
Dec 05, 2017 | 20.28 | 20.29 | 20.21 | 20.25 | 40,639 | -0.03(-0.16%) |
Dec 04, 2017 | 20.24 | 20.28 | 20.18 | 20.28 | 285,995 | +0.09(+0.44%) |
Dec 01, 2017 | 20.26 | 20.29 | 20.18 | 20.19 | 71,030 | +0.01(+0.04%) |
Nov 30, 2017 | 20.23 | 20.26 | 20.18 | 20.18 | 54,139 | +0.02(+0.08%) |
Nov 29, 2017 | 20.20 | 20.20 | 20.13 | 20.17 | 62,122 | -0.03(-0.16%) |
Nov 28, 2017 | 20.24 | 20.28 | 20.20 | 20.20 | 55,634 | -0.01(-0.04%) |
Nov 27, 2017 | 20.27 | 20.27 | 20.21 | 20.21 | 35,636 | -0.05(-0.24%) |
Nov 24, 2017 | 20.28 | 20.31 | 20.22 | 20.26 | 58,773 | -0.02(-0.08%) |
Nov 22, 2017 | 20.22 | 20.27 | 20.20 | 20.27 | 48,730 | +0.09(+0.46%) |
Nov 21, 2017 | 20.17 | 20.20 | 20.14 | 20.18 | 44,943 | +0.03(+0.14%) |
Nov 20, 2017 | 20.13 | 20.19 | 20.13 | 20.15 | 117,479 | +0.03(+0.16%) |
Nov 17, 2017 | 20.08 | 20.12 | 20.06 | 20.12 | 88,809 | +0.09(+0.44%) |
Nov 16, 2017 | 20.04 | 20.05 | 20.01 | 20.03 | 45,728 | +0.00(+0.00%) |
Nov 15, 2017 | 20.05 | 20.05 | 20.01 | 20.03 | 36,787 | +0.00(+0.00%) |
Nov 14, 2017 | 20.04 | 20.05 | 20.01 | 20.03 | 63,713 | +0.02(+0.12%) |
Nov 13, 2017 | 20.03 | 20.03 | 19.97 | 20.01 | 68,498 | +0.01(+0.04%) |
Nov 10, 2017 | 20.00 | 20.02 | 19.93 | 20.00 | 53,953 | +0.08(+0.40%) |
Nov 09, 2017 | 20.00 | 20.00 | 19.91 | 19.92 | 87,888 | -0.08(-0.40%) |
Nov 08, 2017 | 20.04 | 20.06 | 19.99 | 20.00 | 84,561 | +0.00(+0.00%) |
Nov 07, 2017 | 20.13 | 20.13 | 19.99 | 20.00 | 241,885 | -0.06(-0.32%) |
Nov 06, 2017 | 20.13 | 20.13 | 20.04 | 20.06 | 59,724 | -0.04(-0.20%) |
Nov 03, 2017 | 20.18 | 20.18 | 20.09 | 20.10 | 104,697 | +0.02(+0.08%) |
Nov 02, 2017 | 20.16 | 20.16 | 20.05 | 20.09 | 148,675 | -0.04(-0.20%) |
Nov 01, 2017 | 20.14 | 20.16 | 20.10 | 20.13 | 124,657 | +0.04(+0.20%) |
Oct 31, 2017 | 20.08 | 20.11 | 20.05 | 20.09 | 63,233 | +0.05(+0.24%) |
Oct 30, 2017 | 20.05 | 20.08 | 20.04 | 20.04 | 37,882 | +0.02(+0.08%) |
Oct 27, 2017 | 20.04 | 20.04 | 20.01 | 20.02 | 21,574 | +0.02(+0.08%) |
Oct 26, 2017 | 20.03 | 20.03 | 19.97 | 20.01 | 63,418 | +0.04(+0.20%) |
Oct 25, 2017 | 20.12 | 20.12 | 19.93 | 19.97 | 282,109 | -0.15(-0.76%) |
Oct 24, 2017 | 20.14 | 20.14 | 20.08 | 20.12 | 82,183 | +0.00(+0.00%) |
Oct 23, 2017 | 20.15 | 20.15 | 20.08 | 20.12 | 48,283 | -0.02(-0.08%) |
Oct 20, 2017 | 20.14 | 20.14 | 20.08 | 20.14 | 173,218 | +0.03(+0.16%) |
Oct 19, 2017 | 20.12 | 20.12 | 20.07 | 20.10 | 59,277 | +0.02(+0.08%) |
Oct 18, 2017 | 20.14 | 20.14 | 20.04 | 20.09 | 71,057 | +0.04(+0.20%) |
Oct 17, 2017 | 20.12 | 20.12 | 20.01 | 20.05 | 99,346 | -0.02(-0.12%) |
Oct 16, 2017 | 20.07 | 20.10 | 20.05 | 20.07 | 205,126 | +0.05(+0.24%) |
Oct 13, 2017 | 20.05 | 20.06 | 19.94 | 20.02 | 1,007,114 | +0.03(+0.16%) |
Oct 12, 2017 | 20.02 | 20.02 | 19.97 | 19.99 | 49,772 | -0.03(-0.16%) |
Oct 11, 2017 | 20.02 | 20.02 | 19.93 | 20.02 | 100,879 | +0.12(+0.61%) |
Oct 10, 2017 | 19.95 | 20.01 | 19.85 | 19.90 | 103,659 | -0.04(-0.20%) |
Oct 09, 2017 | 20.06 | 20.07 | 19.93 | 19.94 | 50,676 | -0.06(-0.28%) |
Oct 06, 2017 | 20.12 | 20.12 | 20.00 | 20.00 | 143,654 | -0.02(-0.12%) |
Oct 05, 2017 | 20.08 | 20.08 | 20.02 | 20.02 | 80,450 | +0.02(+0.08%) |
Oct 04, 2017 | 20.08 | 20.08 | 20.00 | 20.01 | 58,552 | +0.00(+0.00%) |
Oct 03, 2017 | 20.03 | 20.04 | 20.00 | 20.01 | 226,752 | +0.05(+0.24%) |
Oct 02, 2017 | 20.01 | 20.05 | 19.96 | 19.96 | 271,652 | +0.04(+0.20%) |
Sep 29, 2017 | 19.93 | 19.93 | 19.89 | 19.92 | 81,411 | +0.02(+0.08%) |
Sep 28, 2017 | 19.93 | 19.93 | 19.87 | 19.90 | 105,208 | +0.04(+0.20%) |
Sep 27, 2017 | 19.96 | 19.87 | 19.85 | 19.86 | 173,316 | -0.00(-0.02%) |
Sep 26, 2017 | 19.93 | 19.93 | 19.84 | 19.87 | 95,793 | -0.02(-0.10%) |
Sep 25, 2017 | 19.93 | 19.93 | 19.88 | 19.89 | 75,302 | +0.01(+0.04%) |
Sep 22, 2017 | 19.93 | 19.93 | 19.86 | 19.88 | 73,103 | -0.04(-0.20%) |
Sep 21, 2017 | 19.90 | 19.97 | 19.89 | 19.92 | 71,652 | +0.04(+0.20%) |
Sep 20, 2017 | 19.84 | 19.90 | 19.81 | 19.88 | 180,562 | +0.08(+0.41%) |
Sep 19, 2017 | 19.84 | 19.84 | 19.76 | 19.80 | 86,488 | -0.06(-0.28%) |
Sep 18, 2017 | 19.92 | 19.92 | 19.84 | 19.85 | 33,736 | -0.02(-0.10%) |
Sep 15, 2017 | 19.87 | 19.92 | 19.84 | 19.87 | 56,555 | +0.04(+0.22%) |
Sep 14, 2017 | 19.90 | 19.91 | 19.82 | 19.83 | 50,276 | -0.00(-0.01%) |
Sep 13, 2017 | 19.81 | 19.86 | 19.81 | 19.83 | 67,956 | +0.02(+0.08%) |
Sep 12, 2017 | 19.81 | 19.81 | 19.77 | 19.81 | 51,518 | -0.01(-0.04%) |
Sep 11, 2017 | 19.66 | 19.82 | 19.65 | 19.82 | 46,355 | +0.24(+1.22%) |
Sep 08, 2017 | 19.61 | 19.67 | 19.57 | 19.58 | 53,430 | -0.02(-0.12%) |
Sep 07, 2017 | 19.68 | 19.68 | 19.44 | 19.61 | 192,165 | -0.04(-0.20%) |
Sep 06, 2017 | 19.68 | 19.69 | 19.63 | 19.65 | 42,911 | +0.04(+0.20%) |
Sep 05, 2017 | 19.70 | 19.74 | 19.61 | 19.61 | 183,151 | -0.04(-0.20%) |
Sep 01, 2017 | 19.70 | 19.73 | 19.65 | 19.65 | 50,627 | -0.04(-0.20%) |
Aug 31, 2017 | 19.66 | 19.69 | 19.62 | 19.69 | 56,242 | +0.06(+0.32%) |
Aug 30, 2017 | 19.66 | 19.66 | 19.59 | 19.62 | 62,883 | +0.05(+0.24%) |
Aug 29, 2017 | 19.63 | 19.67 | 19.58 | 19.58 | 88,872 | -0.03(-0.16%) |
Aug 28, 2017 | 19.65 | 19.65 | 19.58 | 19.61 | 72,010 | -0.03(-0.16%) |
Aug 25, 2017 | 19.63 | 19.65 | 19.60 | 19.64 | 39,001 | +0.05(+0.24%) |
Aug 24, 2017 | 19.59 | 19.65 | 19.58 | 19.59 | 60,761 | +0.00(+0.00%) |
Aug 23, 2017 | 19.58 | 19.60 | 19.58 | 19.59 | 46,598 | +0.02(+0.08%) |
Aug 22, 2017 | 19.56 | 19.61 | 19.54 | 19.58 | 74,767 | +0.05(+0.24%) |
Aug 21, 2017 | 19.59 | 19.62 | 19.52 | 19.53 | 60,487 | -0.05(-0.24%) |
Aug 18, 2017 | 19.58 | 19.58 | 19.50 | 19.58 | 130,433 | +0.08(+0.41%) |
Aug 17, 2017 | 19.47 | 19.51 | 19.45 | 19.50 | 90,604 | +0.06(+0.29%) |
Aug 16, 2017 | 19.47 | 19.47 | 19.42 | 19.44 | 58,998 | +0.00(+0.00%) |
Aug 15, 2017 | 19.38 | 19.46 | 19.36 | 19.44 | 40,726 | +0.10(+0.53%) |
Aug 14, 2017 | 19.42 | 19.47 | 19.28 | 19.34 | 94,399 | -0.05(-0.25%) |
Aug 11, 2017 | 19.42 | 19.42 | 19.30 | 19.38 | 58,138 | +0.07(+0.37%) |
Aug 10, 2017 | 19.47 | 19.49 | 19.22 | 19.31 | 141,312 | -0.16(-0.82%) |
Aug 09, 2017 | 19.50 | 19.50 | 19.46 | 19.47 | 46,630 | +0.00(+0.00%) |
Aug 08, 2017 | 19.53 | 19.53 | 19.47 | 19.47 | 34,777 | -0.02(-0.08%) |
Aug 07, 2017 | 19.47 | 19.52 | 19.44 | 19.49 | 60,084 | +0.02(+0.08%) |
Aug 04, 2017 | 19.52 | 19.56 | 19.44 | 19.47 | 78,221 | -0.02(-0.12%) |
Aug 03, 2017 | 19.50 | 19.56 | 19.49 | 19.50 | 218,613 | +0.00(+0.00%) |
Aug 02, 2017 | 19.54 | 19.54 | 19.46 | 19.50 | 103,682 | +0.01(+0.04%) |
Aug 01, 2017 | 19.59 | 19.59 | 19.44 | 19.49 | 190,267 | -0.10(-0.53%) |
Jul 31, 2017 | 19.56 | 19.62 | 19.51 | 19.59 | 84,858 | +0.08(+0.41%) |
Jul 28, 2017 | 19.50 | 19.56 | 19.50 | 19.51 | 39,307 | -0.02(-0.09%) |
Jul 27, 2017 | 19.56 | 19.56 | 19.46 | 19.53 | 38,803 | -0.01(-0.04%) |
Jul 26, 2017 | 19.48 | 19.54 | 19.40 | 19.54 | 52,189 | +0.14(+0.74%) |
Jul 25, 2017 | 19.56 | 19.56 | 19.39 | 19.39 | 70,286 | -0.13(-0.65%) |
Jul 24, 2017 | 19.56 | 19.56 | 19.50 | 19.52 | 91,527 | -0.02(-0.12%) |
Jul 21, 2017 | 19.52 | 19.54 | 19.49 | 19.54 | 86,063 | +0.06(+0.33%) |
Jul 20, 2017 | 19.46 | 19.52 | 19.46 | 19.48 | 86,327 | +0.03(+0.16%) |
Jul 19, 2017 | 19.46 | 19.53 | 19.43 | 19.45 | 68,780 | +0.03(+0.16%) |
Jul 18, 2017 | 19.43 | 19.49 | 19.39 | 19.42 | 98,514 | +0.00(+0.00%) |
Jul 17, 2017 | 19.46 | 19.50 | 19.41 | 19.42 | 78,674 | +0.02(+0.08%) |
Jul 14, 2017 | 19.46 | 19.49 | 19.31 | 19.40 | 49,119 | +0.02(+0.12%) |
Jul 13, 2017 | 19.36 | 19.47 | 19.34 | 19.38 | 50,528 | +0.09(+0.45%) |
Jul 12, 2017 | 19.38 | 19.48 | 19.29 | 19.29 | 68,895 | -0.10(-0.49%) |
Jul 11, 2017 | 19.42 | 19.50 | 19.38 | 19.38 | 64,909 | -0.04(-0.20%) |
Jul 10, 2017 | 19.54 | 19.59 | 19.42 | 19.42 | 60,685 | -0.11(-0.57%) |
Jul 07, 2017 | 19.53 | 19.57 | 19.46 | 19.54 | 24,448 | +0.00(+0.00%) |
Jul 06, 2017 | 19.49 | 19.66 | 19.46 | 19.54 | 130,273 | +0.02(+0.08%) |
Jul 05, 2017 | 19.42 | 19.53 | 19.42 | 19.52 | 52,539 | +0.11(+0.57%) |
Jul 03, 2017 | 19.40 | 19.42 | 19.39 | 19.41 | 10,224 | +0.02(+0.08%) |
Jun 30, 2017 | 19.35 | 19.40 | 19.34 | 19.39 | 59,428 | +0.06(+0.33%) |
Jun 29, 2017 | 19.50 | 19.50 | 19.31 | 19.33 | 110,445 | -0.14(-0.74%) |
Jun 28, 2017 | 19.58 | 19.62 | 19.46 | 19.47 | 157,922 | -0.10(-0.49%) |
Jun 27, 2017 | 19.54 | 19.69 | 19.50 | 19.57 | 173,082 | +0.11(+0.57%) |
Jun 26, 2017 | 19.35 | 19.58 | 19.35 | 19.46 | 118,315 | +0.13(+0.66%) |
Jun 23, 2017 | 19.26 | 19.35 | 19.26 | 19.33 | 55,332 | +0.07(+0.37%) |
Jun 22, 2017 | 19.30 | 19.33 | 19.19 | 19.26 | 120,403 | -0.01(-0.04%) |
Jun 21, 2017 | 19.22 | 19.27 | 19.18 | 19.27 | 66,270 | +0.05(+0.25%) |
Jun 20, 2017 | 19.23 | 19.25 | 19.16 | 19.22 | 64,408 | -0.02(-0.08%) |
Jun 19, 2017 | 19.10 | 19.25 | 19.09 | 19.23 | 78,026 | +0.17(+0.88%) |
Jun 16, 2017 | 19.12 | 19.12 | 19.06 | 19.07 | 53,789 | +0.01(+0.04%) |
Jun 15, 2017 | 19.11 | 19.14 | 19.02 | 19.06 | 74,349 | -0.03(-0.17%) |
Jun 14, 2017 | 19.04 | 19.15 | 19.00 | 19.09 | 94,543 | +0.08(+0.40%) |
Jun 13, 2017 | 19.02 | 19.03 | 18.94 | 19.02 | 85,301 | +0.07(+0.39%) |
Jun 12, 2017 | 19.02 | 19.02 | 18.90 | 18.94 | 69,293 | +0.00(+0.00%) |
Jun 09, 2017 | 18.96 | 19.01 | 18.94 | 18.94 | 45,009 | +0.01(+0.04%) |
Jun 08, 2017 | 19.00 | 19.02 | 18.86 | 18.93 | 120,061 | -0.03(-0.17%) |
Jun 07, 2017 | 18.95 | 18.98 | 18.94 | 18.96 | 34,231 | +0.05(+0.25%) |
Jun 06, 2017 | 18.96 | 18.96 | 18.89 | 18.92 | 56,370 | -0.01(-0.04%) |
Jun 05, 2017 | 18.96 | 19.02 | 18.92 | 18.93 | 45,678 | -0.01(-0.04%) |
Jun 02, 2017 | 18.87 | 18.96 | 18.87 | 18.93 | 122,687 | +0.09(+0.46%) |
Jun 01, 2017 | 18.84 | 18.89 | 18.82 | 18.85 | 65,257 | +0.03(+0.17%) |
May 31, 2017 | 18.80 | 18.83 | 18.76 | 18.82 | 53,690 | +0.03(+0.17%) |
May 30, 2017 | 18.74 | 18.78 | 18.69 | 18.78 | 49,851 | +0.07(+0.38%) |
May 26, 2017 | 18.73 | 18.74 | 18.67 | 18.71 | 37,827 | +0.02(+0.13%) |
May 25, 2017 | 18.69 | 18.73 | 18.64 | 18.69 | 34,435 | +0.02(+0.08%) |
May 24, 2017 | 18.72 | 18.74 | 18.65 | 18.67 | 191,599 | -0.01(-0.04%) |
May 23, 2017 | 18.72 | 18.72 | 18.66 | 18.68 | 48,852 | +0.02(+0.13%) |
May 22, 2017 | 18.72 | 18.72 | 18.64 | 18.66 | 46,711 | +0.02(+0.08%) |
May 19, 2017 | 18.67 | 18.71 | 18.63 | 18.64 | 139,450 | +0.03(+0.17%) |
May 18, 2017 | 18.68 | 18.68 | 18.61 | 18.61 | 41,732 | -0.07(-0.38%) |
May 17, 2017 | 18.68 | 18.71 | 18.60 | 18.68 | 229,471 | +0.00(+0.00%) |
May 16, 2017 | 18.73 | 18.73 | 18.65 | 18.68 | 74,161 | -0.04(-0.21%) |
May 15, 2017 | 18.49 | 18.76 | 18.49 | 18.72 | 74,755 | +0.13(+0.68%) |
May 12, 2017 | 18.37 | 18.63 | 18.34 | 18.60 | 87,454 | +0.19(+1.02%) |
May 11, 2017 | 18.27 | 18.41 | 18.26 | 18.41 | 109,502 | +0.14(+0.77%) |
May 10, 2017 | 18.28 | 18.28 | 18.23 | 18.27 | 50,317 | +0.02(+0.09%) |
May 09, 2017 | 18.23 | 18.29 | 18.20 | 18.25 | 60,503 | +0.03(+0.17%) |
May 08, 2017 | 18.13 | 18.22 | 18.13 | 18.22 | 467,089 | +0.11(+0.61%) |
May 05, 2017 | 18.13 | 18.16 | 18.11 | 18.11 | 73,229 | +0.00(+0.00%) |
May 04, 2017 | 18.23 | 18.23 | 18.11 | 18.11 | 75,272 | -0.13(-0.69%) |
May 03, 2017 | 18.17 | 18.23 | 18.11 | 18.23 | 48,538 | +0.07(+0.39%) |
May 02, 2017 | 18.16 | 18.17 | 18.12 | 18.16 | 46,969 | +0.01(+0.04%) |