Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.42 | 19.48 | 19.42 | 19.48 | 2,058 | +0.01(+0.05%) |
May 30, 2017 | 19.47 | 19.47 | 19.42 | 19.47 | 12,516 | -0.01(-0.05%) |
May 29, 2017 | 19.45 | 19.48 | 19.45 | 19.48 | 2,897 | +0.01(+0.05%) |
May 26, 2017 | 19.47 | 19.47 | 19.47 | 19.47 | 710 | +0.02(+0.10%) |
May 25, 2017 | 19.40 | 19.45 | 19.40 | 19.45 | 5,862 | +0.05(+0.26%) |
May 24, 2017 | 19.45 | 19.45 | 19.38 | 19.40 | 17,645 | -0.08(-0.41%) |
May 23, 2017 | 19.47 | 19.48 | 19.46 | 19.48 | 1,608 | +0.03(+0.15%) |
May 19, 2017 | 19.48 | 19.48 | 19.44 | 19.45 | 5,323 | +0.01(+0.05%) |
May 18, 2017 | 19.49 | 19.49 | 19.44 | 19.44 | 7,180 | -0.04(-0.21%) |
May 17, 2017 | 19.48 | 19.50 | 19.46 | 19.48 | 10,451 | +0.07(+0.36%) |
May 16, 2017 | 19.41 | 19.47 | 19.41 | 19.41 | 26,729 | +0.01(+0.05%) |
May 15, 2017 | 19.48 | 19.48 | 19.40 | 19.40 | 3,079 | -0.06(-0.31%) |
May 12, 2017 | 19.45 | 19.47 | 19.45 | 19.46 | 2,530 | +0.02(+0.10%) |
May 11, 2017 | 19.42 | 19.46 | 19.41 | 19.44 | 5,285 | -0.01(-0.05%) |
May 10, 2017 | 19.46 | 19.46 | 19.40 | 19.45 | 18,496 | +0.01(+0.05%) |
May 09, 2017 | 19.44 | 19.44 | 19.43 | 19.44 | 4,528 | -0.02(-0.10%) |
May 08, 2017 | 19.42 | 19.47 | 19.42 | 19.46 | 1,910 | +0.03(+0.15%) |
May 05, 2017 | 19.45 | 19.45 | 19.43 | 19.43 | 3,169 | +0.01(+0.05%) |
May 04, 2017 | 19.47 | 19.47 | 19.42 | 19.42 | 5,410 | -0.06(-0.31%) |
May 03, 2017 | 19.48 | 19.48 | 19.48 | 19.48 | 670 | +0.00(+0.00%) |
May 02, 2017 | 19.45 | 19.48 | 19.40 | 19.48 | 7,660 | +0.03(+0.15%) |
May 01, 2017 | 19.50 | 19.50 | 19.39 | 19.45 | 5,533 | +0.00(+0.00%) |
Apr 28, 2017 | 19.45 | 19.45 | 19.45 | 19.45 | 487 | +0.01(+0.05%) |
Apr 27, 2017 | 19.37 | 19.44 | 19.37 | 19.44 | 6,990 | +0.05(+0.26%) |
Apr 26, 2017 | 19.37 | 19.44 | 19.37 | 19.39 | 9,209 | +0.02(+0.10%) |
Apr 25, 2017 | 19.40 | 19.42 | 19.37 | 19.37 | 14,979 | +0.00(+0.00%) |
Apr 24, 2017 | 19.42 | 19.42 | 19.36 | 19.37 | 26,959 | -0.06(-0.31%) |
Apr 21, 2017 | 19.43 | 19.44 | 19.36 | 19.43 | 9,344 | -0.02(-0.10%) |
Apr 20, 2017 | 19.45 | 19.45 | 19.45 | 19.45 | 2,386 | +0.00(+0.00%) |
Apr 19, 2017 | 19.44 | 19.47 | 19.41 | 19.45 | 2,996 | +0.05(+0.26%) |
Apr 18, 2017 | 19.45 | 19.46 | 19.40 | 19.40 | 11,902 | -0.01(-0.05%) |
Apr 17, 2017 | 19.43 | 19.45 | 19.40 | 19.41 | 21,004 | +0.01(+0.05%) |
Apr 13, 2017 | 19.39 | 19.44 | 19.39 | 19.40 | 15,623 | +0.03(+0.15%) |
Apr 12, 2017 | 19.38 | 19.43 | 19.37 | 19.37 | 32,773 | -0.03(-0.15%) |
Apr 11, 2017 | 19.41 | 19.41 | 19.36 | 19.40 | 11,669 | +0.01(+0.05%) |
Apr 10, 2017 | 19.37 | 19.40 | 19.35 | 19.39 | 11,353 | -0.01(-0.05%) |
Apr 07, 2017 | 19.41 | 19.42 | 19.37 | 19.40 | 2,549 | +0.01(+0.05%) |
Apr 06, 2017 | 19.40 | 19.41 | 19.35 | 19.39 | 9,419 | +0.01(+0.05%) |
Apr 05, 2017 | 19.39 | 19.40 | 19.34 | 19.38 | 17,700 | -0.01(-0.05%) |
Apr 04, 2017 | 19.39 | 19.39 | 19.39 | 19.39 | 4,561 | +0.04(+0.21%) |
Apr 03, 2017 | 19.35 | 19.39 | 19.35 | 19.35 | 3,991 | +0.04(+0.21%) |
Mar 31, 2017 | 19.30 | 19.36 | 19.30 | 19.31 | 9,983 | +0.00(+0.00%) |
Mar 30, 2017 | 19.32 | 19.37 | 19.31 | 19.31 | 3,625 | +0.00(+0.00%) |
Mar 29, 2017 | 19.36 | 19.37 | 19.31 | 19.31 | 11,464 | -0.03(-0.16%) |
Mar 28, 2017 | 19.32 | 19.34 | 19.32 | 19.34 | 6,665 | +0.05(+0.26%) |
Mar 27, 2017 | 19.29 | 19.29 | 19.28 | 19.29 | 26,725 | +0.00(+0.00%) |
Mar 24, 2017 | 19.31 | 19.33 | 19.29 | 19.29 | 8,333 | -0.02(-0.10%) |
Mar 23, 2017 | 19.34 | 19.36 | 19.31 | 19.31 | 6,396 | +0.01(+0.05%) |
Mar 22, 2017 | 19.34 | 19.35 | 19.30 | 19.30 | 12,433 | +0.02(+0.10%) |
Mar 21, 2017 | 19.35 | 19.35 | 19.28 | 19.28 | 6,185 | -0.06(-0.31%) |
Mar 20, 2017 | 19.34 | 19.34 | 19.30 | 19.34 | 7,312 | +0.00(+0.00%) |
Mar 17, 2017 | 19.16 | 19.34 | 19.16 | 19.34 | 3,482 | +0.03(+0.16%) |
Mar 16, 2017 | 19.30 | 19.32 | 19.27 | 19.31 | 15,947 | +0.01(+0.05%) |
Mar 15, 2017 | 19.18 | 19.30 | 19.18 | 19.30 | 13,967 | +0.04(+0.21%) |
Mar 14, 2017 | 19.25 | 19.26 | 19.19 | 19.26 | 12,698 | +0.01(+0.05%) |
Mar 13, 2017 | 19.25 | 19.28 | 19.20 | 19.25 | 4,049 | +0.00(+0.00%) |
Mar 10, 2017 | 19.27 | 19.27 | 19.25 | 19.25 | 5,057 | -0.01(-0.05%) |
Mar 09, 2017 | 19.28 | 19.29 | 19.27 | 19.26 | 8,125 | -0.04(-0.21%) |
Mar 08, 2017 | 19.31 | 19.31 | 19.27 | 19.30 | 7,928 | -0.03(-0.16%) |
Mar 07, 2017 | 19.32 | 19.34 | 19.30 | 19.33 | 5,959 | -0.02(-0.10%) |
Mar 06, 2017 | 19.37 | 19.37 | 19.31 | 19.35 | 16,250 | +0.03(+0.16%) |
Mar 03, 2017 | 19.38 | 19.38 | 19.31 | 19.32 | 2,915 | -0.04(-0.21%) |
Mar 02, 2017 | 19.38 | 19.38 | 19.32 | 19.36 | 6,082 | +0.03(+0.16%) |
Mar 01, 2017 | 19.36 | 19.37 | 19.33 | 19.33 | 8,465 | -0.02(-0.10%) |
Feb 28, 2017 | 19.38 | 19.38 | 19.35 | 19.35 | 13,573 | +0.02(+0.10%) |
Feb 27, 2017 | 19.39 | 19.39 | 19.33 | 19.33 | 5,280 | -0.06(-0.31%) |
Feb 24, 2017 | 19.29 | 19.39 | 19.29 | 19.39 | 8,375 | +0.07(+0.36%) |
Feb 23, 2017 | 19.36 | 19.36 | 19.30 | 19.32 | 11,913 | -0.02(-0.10%) |
Feb 22, 2017 | 19.28 | 19.34 | 19.28 | 19.34 | 17,830 | +0.05(+0.26%) |
Feb 21, 2017 | 19.33 | 19.33 | 19.28 | 19.29 | 13,611 | -0.06(-0.31%) |
Feb 17, 2017 | 19.35 | 19.35 | 19.35 | 0 | +0.04(+0.21%) | |
Feb 16, 2017 | 19.31 | 19.35 | 19.31 | 19.31 | 9,470 | -0.03(-0.16%) |
Feb 15, 2017 | 19.30 | 19.34 | 19.30 | 19.34 | 6,468 | +0.00(+0.00%) |
Feb 14, 2017 | 19.34 | 19.34 | 19.29 | 19.34 | 20,205 | +0.00(+0.00%) |
Feb 13, 2017 | 19.34 | 19.37 | 19.34 | 19.34 | 9,886 | +0.00(+0.00%) |
Feb 10, 2017 | 19.31 | 19.37 | 19.31 | 19.34 | 2,490 | +0.02(+0.10%) |
Feb 09, 2017 | 19.32 | 19.38 | 19.32 | 19.32 | 4,545 | -0.06(-0.31%) |
Feb 08, 2017 | 19.37 | 19.38 | 19.34 | 19.38 | 23,006 | +0.04(+0.21%) |
Feb 07, 2017 | 19.35 | 19.35 | 19.30 | 19.34 | 12,662 | +0.00(+0.00%) |
Feb 06, 2017 | 19.30 | 19.34 | 19.30 | 19.34 | 3,709 | +0.03(+0.16%) |
Feb 03, 2017 | 19.24 | 19.33 | 19.24 | 19.31 | 44,659 | +0.01(+0.05%) |
Feb 02, 2017 | 19.24 | 19.31 | 19.24 | 19.30 | 7,115 | +0.08(+0.42%) |
Feb 01, 2017 | 19.29 | 19.29 | 19.22 | 19.22 | 22,724 | -0.07(-0.36%) |
Jan 31, 2017 | 19.29 | 19.31 | 19.26 | 19.29 | 9,103 | +0.01(+0.05%) |
Jan 30, 2017 | 19.23 | 19.28 | 19.23 | 19.28 | 6,156 | +0.01(+0.05%) |
Jan 27, 2017 | 19.27 | 19.28 | 19.27 | 19.27 | 2,623 | +0.01(+0.05%) |
Jan 26, 2017 | 19.17 | 19.26 | 19.17 | 19.26 | 3,309 | -0.01(-0.05%) |
Jan 25, 2017 | 19.26 | 19.27 | 19.21 | 19.27 | 25,799 | -0.01(-0.05%) |
Jan 24, 2017 | 19.30 | 19.30 | 19.26 | 19.28 | 10,330 | -0.01(-0.05%) |
Jan 23, 2017 | 19.29 | 19.34 | 19.29 | 19.29 | 2,699 | +0.01(+0.05%) |
Jan 20, 2017 | 19.25 | 19.31 | 19.25 | 19.28 | 2,016 | +0.01(+0.05%) |
Jan 19, 2017 | 19.31 | 19.31 | 19.25 | 19.27 | 2,972 | -0.04(-0.21%) |
Jan 18, 2017 | 19.34 | 19.34 | 19.29 | 19.31 | 34,948 | -0.01(-0.05%) |
Jan 17, 2017 | 19.33 | 19.36 | 19.31 | 19.32 | 15,158 | -0.01(-0.05%) |
Jan 16, 2017 | 19.35 | 19.35 | 19.33 | 19.33 | 19,145 | +0.00(+0.00%) |
Jan 13, 2017 | 19.30 | 19.33 | 19.28 | 19.33 | 7,151 | -0.02(-0.10%) |
Jan 12, 2017 | 19.39 | 19.39 | 19.30 | 19.35 | 7,809 | +0.03(+0.16%) |
Jan 11, 2017 | 19.35 | 19.35 | 19.28 | 19.32 | 6,554 | +0.02(+0.10%) |
Jan 10, 2017 | 19.33 | 19.33 | 19.27 | 19.30 | 10,343 | +0.03(+0.16%) |
Jan 09, 2017 | 19.34 | 19.34 | 19.27 | 19.27 | 7,105 | -0.03(-0.16%) |
Jan 06, 2017 | 19.25 | 19.30 | 19.25 | 19.30 | 290 | -0.01(-0.05%) |
Jan 05, 2017 | 19.20 | 19.31 | 19.20 | 19.31 | 2,480 | +0.08(+0.42%) |
Jan 04, 2017 | 19.34 | 19.34 | 19.23 | 19.23 | 15,316 | +0.02(+0.10%) |
Jan 03, 2017 | 19.21 | 19.21 | 19.21 | 19.21 | 465 | -0.05(-0.26%) |
Dec 30, 2016 | 19.26 | 19.26 | 19.26 | 0 | +0.01(+0.05%) | |
Dec 29, 2016 | 19.25 | 19.25 | 19.25 | 19.25 | 300 | +0.03(+0.16%) |
Dec 23, 2016 | 19.22 | 19.22 | 19.22 | 10 | -0.01(-0.05%) | |
Dec 22, 2016 | 19.21 | 19.23 | 19.18 | 19.23 | 16,702 | +0.02(+0.10%) |
Dec 21, 2016 | 19.15 | 19.22 | 19.15 | 19.21 | 24,419 | +0.04(+0.21%) |
Dec 20, 2016 | 19.16 | 19.21 | 19.15 | 19.17 | 5,274 | -0.01(-0.05%) |
Dec 19, 2016 | 19.15 | 19.20 | 19.15 | 19.18 | 16,612 | +0.00(+0.00%) |
Dec 16, 2016 | 19.13 | 19.20 | 19.13 | 19.18 | 5,432 | +0.05(+0.26%) |
Dec 15, 2016 | 19.19 | 19.19 | 19.13 | 19.13 | 14,238 | -0.06(-0.31%) |
Dec 14, 2016 | 19.17 | 19.25 | 19.17 | 19.19 | 1,237 | -0.04(-0.21%) |
Dec 13, 2016 | 19.22 | 19.24 | 19.18 | 19.23 | 6,138 | +0.04(+0.21%) |
Dec 12, 2016 | 19.12 | 19.21 | 19.12 | 19.19 | 3,222 | +0.00(+0.00%) |
Dec 09, 2016 | 19.26 | 19.26 | 19.18 | 19.19 | 3,758 | -0.02(-0.10%) |
Dec 08, 2016 | 19.20 | 19.26 | 19.20 | 19.21 | 4,309 | +0.01(+0.05%) |
Dec 07, 2016 | 19.26 | 19.27 | 19.20 | 19.20 | 8,249 | +0.00(+0.00%) |
Dec 06, 2016 | 19.23 | 19.23 | 19.18 | 19.20 | 20,261 | -0.02(-0.10%) |
Dec 05, 2016 | 19.15 | 19.22 | 19.15 | 19.22 | 25,230 | +0.01(+0.05%) |
Dec 02, 2016 | 19.13 | 19.21 | 19.13 | 19.21 | 2,372 | +0.08(+0.42%) |
Dec 01, 2016 | 19.20 | 19.20 | 19.13 | 19.13 | 4,609 | -0.07(-0.36%) |
Nov 30, 2016 | 19.24 | 19.24 | 19.18 | 19.20 | 6,938 | -0.04(-0.21%) |
Nov 29, 2016 | 19.24 | 19.24 | 19.18 | 19.24 | 8,152 | +0.03(+0.16%) |
Nov 28, 2016 | 19.20 | 19.25 | 19.20 | 19.21 | 5,462 | +0.04(+0.21%) |
Nov 25, 2016 | 19.16 | 19.21 | 19.16 | 19.17 | 2,990 | +0.03(+0.16%) |
Nov 24, 2016 | 19.16 | 19.20 | 19.14 | 19.14 | 11,144 | -0.06(-0.31%) |
Nov 23, 2016 | 19.18 | 19.20 | 19.18 | 19.20 | 11,467 | -0.05(-0.26%) |
Nov 22, 2016 | 19.17 | 19.27 | 19.17 | 19.25 | 13,504 | +0.04(+0.21%) |
Nov 21, 2016 | 19.19 | 19.24 | 19.19 | 19.21 | 8,774 | -0.02(-0.10%) |
Nov 18, 2016 | 19.18 | 19.23 | 19.18 | 19.23 | 2,406 | +0.04(+0.21%) |
Nov 17, 2016 | 19.25 | 19.25 | 19.19 | 19.19 | 6,156 | -0.06(-0.31%) |
Nov 16, 2016 | 19.16 | 19.25 | 19.16 | 19.25 | 7,580 | +0.04(+0.21%) |
Nov 15, 2016 | 19.20 | 19.21 | 19.15 | 19.21 | 3,321 | +0.10(+0.52%) |
Nov 14, 2016 | 19.09 | 19.15 | 19.09 | 19.11 | 1,603 | -0.09(-0.47%) |
Nov 11, 2016 | 19.12 | 19.23 | 19.12 | 19.20 | 5,650 | -0.02(-0.10%) |
Nov 10, 2016 | 19.26 | 19.26 | 19.22 | 19.22 | 5,579 | -0.07(-0.36%) |
Nov 09, 2016 | 19.32 | 19.32 | 19.29 | 19.29 | 34,820 | -0.16(-0.82%) |
Nov 08, 2016 | 19.47 | 19.47 | 19.40 | 19.45 | 7,510 | +0.05(+0.26%) |
Nov 07, 2016 | 19.43 | 19.43 | 19.40 | 19.40 | 780 | -0.02(-0.10%) |
Nov 04, 2016 | 19.58 | 19.58 | 19.40 | 19.42 | 8,707 | +0.07(+0.36%) |
Nov 03, 2016 | 19.38 | 19.38 | 19.34 | 19.35 | 3,200 | -0.03(-0.15%) |
Nov 02, 2016 | 19.42 | 19.42 | 19.34 | 19.38 | 8,914 | -0.02(-0.10%) |
Nov 01, 2016 | 19.42 | 19.42 | 19.40 | 19.40 | 1,674 | -0.04(-0.21%) |
Oct 31, 2016 | 19.40 | 19.44 | 19.39 | 19.44 | 5,944 | +0.00(+0.00%) |
Oct 28, 2016 | 19.44 | 19.46 | 19.40 | 19.44 | 2,427 | -0.02(-0.10%) |
Oct 27, 2016 | 19.43 | 19.46 | 19.41 | 19.46 | 21,427 | -0.04(-0.21%) |
Oct 26, 2016 | 19.50 | 19.50 | 19.46 | 19.50 | 3,900 | -0.04(-0.20%) |
Oct 25, 2016 | 19.52 | 19.54 | 19.49 | 19.54 | 2,700 | +0.04(+0.21%) |
Oct 24, 2016 | 19.53 | 19.54 | 19.50 | 19.50 | 34,895 | -0.09(-0.46%) |
Oct 21, 2016 | 19.57 | 19.59 | 19.52 | 19.59 | 6,291 | +0.02(+0.10%) |
Oct 20, 2016 | 19.48 | 19.57 | 19.44 | 19.57 | 53,090 | +0.09(+0.46%) |
Oct 19, 2016 | 19.51 | 19.55 | 19.48 | 19.48 | 6,771 | +0.01(+0.05%) |
Oct 18, 2016 | 19.44 | 19.49 | 19.44 | 19.47 | 4,070 | -0.01(-0.05%) |
Oct 17, 2016 | 19.47 | 19.49 | 19.43 | 19.48 | 2,360 | +0.01(+0.05%) |
Oct 14, 2016 | 19.47 | 19.50 | 19.47 | 19.47 | 2,696 | +0.00(+0.00%) |
Oct 13, 2016 | 19.49 | 19.52 | 19.45 | 19.47 | 11,505 | +0.02(+0.10%) |
Oct 12, 2016 | 19.45 | 19.45 | 19.45 | 19.45 | 870 | -0.05(-0.26%) |
Oct 11, 2016 | 19.51 | 19.52 | 19.45 | 19.50 | 4,250 | +0.00(+0.00%) |
Oct 07, 2016 | 19.50 | 19.50 | 19.50 | 0 | +0.01(+0.05%) | |
Oct 06, 2016 | 19.51 | 19.51 | 19.40 | 19.49 | 23,729 | +0.00(+0.00%) |
Oct 05, 2016 | 19.55 | 19.55 | 19.49 | 19.49 | 5,738 | +0.00(+0.00%) |
Oct 04, 2016 | 19.49 | 19.49 | 19.49 | 19.49 | 800 | -0.08(-0.41%) |
Oct 03, 2016 | 19.58 | 19.58 | 19.52 | 19.57 | 2,990 | +0.00(+0.00%) |
Sep 30, 2016 | 19.55 | 19.57 | 19.55 | 19.57 | 20,530 | -0.01(-0.05%) |
Sep 29, 2016 | 19.58 | 19.58 | 19.58 | 19.58 | 1,426 | +0.04(+0.20%) |
Sep 28, 2016 | 19.53 | 19.54 | 19.50 | 19.54 | 2,258 | +0.03(+0.15%) |
Sep 27, 2016 | 19.40 | 19.51 | 19.40 | 19.51 | 1,184 | +0.04(+0.21%) |
Sep 26, 2016 | 19.53 | 19.53 | 19.47 | 19.47 | 5,630 | -0.03(-0.15%) |
Sep 23, 2016 | 19.51 | 19.52 | 19.49 | 19.50 | 11,145 | +0.01(+0.05%) |
Sep 22, 2016 | 19.49 | 19.51 | 19.49 | 19.49 | 10,553 | +0.02(+0.10%) |
Sep 21, 2016 | 19.46 | 19.47 | 19.46 | 19.47 | 1,434 | +0.09(+0.46%) |
Sep 20, 2016 | 19.40 | 19.42 | 19.38 | 19.38 | 9,010 | -0.02(-0.10%) |
Sep 19, 2016 | 19.39 | 19.40 | 19.36 | 19.40 | 5,275 | +0.05(+0.26%) |
Sep 16, 2016 | 19.35 | 19.35 | 19.35 | 19.35 | 396 | +0.03(+0.16%) |
Sep 14, 2016 | 19.32 | 19.32 | 19.32 | 237 | -0.12(-0.62%) | |
Sep 13, 2016 | 19.48 | 19.48 | 19.40 | 19.44 | 3,834 | -0.07(-0.36%) |
Sep 12, 2016 | 19.48 | 19.52 | 19.45 | 19.51 | 5,472 | -0.01(-0.05%) |
Sep 09, 2016 | 19.47 | 19.52 | 19.47 | 19.52 | 1,388 | +0.01(+0.05%) |
Sep 08, 2016 | 19.59 | 19.59 | 19.50 | 19.51 | 13,147 | -0.06(-0.31%) |
Sep 07, 2016 | 19.57 | 19.57 | 19.55 | 19.57 | 952 | +0.00(+0.00%) |
Sep 06, 2016 | 19.55 | 19.57 | 19.55 | 19.57 | 7,325 | +0.02(+0.10%) |
Sep 02, 2016 | 19.55 | 19.55 | 19.55 | 0 | +0.00(+0.00%) | |
Sep 01, 2016 | 19.55 | 19.55 | 19.50 | 19.55 | 2,365 | +0.05(+0.26%) |
Aug 31, 2016 | 19.51 | 19.54 | 19.50 | 19.50 | 3,266 | +0.00(+0.00%) |
Aug 30, 2016 | 19.56 | 19.56 | 19.50 | 19.50 | 9,681 | +0.00(+0.00%) |
Aug 29, 2016 | 19.50 | 19.50 | 19.50 | 19.50 | 982 | -0.02(-0.10%) |
Aug 26, 2016 | 19.55 | 19.55 | 19.50 | 19.52 | 8,846 | -0.02(-0.10%) |
Aug 25, 2016 | 19.49 | 19.54 | 19.49 | 19.54 | 5,950 | +0.00(+0.00%) |
Aug 24, 2016 | 19.46 | 19.54 | 19.46 | 19.54 | 4,753 | -0.01(-0.05%) |
Aug 23, 2016 | 19.53 | 19.55 | 19.53 | 19.55 | 1,325 | -0.02(-0.10%) |
Aug 22, 2016 | 19.58 | 19.58 | 19.57 | 19.57 | 5,270 | +0.02(+0.10%) |
Aug 19, 2016 | 19.50 | 19.56 | 19.50 | 19.55 | 3,006 | -0.01(-0.05%) |
Aug 18, 2016 | 19.56 | 19.56 | 19.56 | 19.56 | 1,307 | +0.00(+0.00%) |
Aug 17, 2016 | 19.55 | 19.56 | 19.55 | 19.56 | 1,272 | +0.01(+0.05%) |
Aug 16, 2016 | 19.56 | 19.56 | 19.48 | 19.55 | 2,550 | +0.00(+0.00%) |
Aug 15, 2016 | 19.57 | 19.57 | 19.55 | 19.55 | 2,749 | +0.00(+0.00%) |
Aug 12, 2016 | 19.55 | 19.55 | 19.55 | 19.55 | 1,721 | +0.05(+0.26%) |
Aug 11, 2016 | 19.55 | 19.55 | 19.50 | 19.50 | 2,818 | +0.01(+0.05%) |
Aug 10, 2016 | 19.50 | 19.50 | 19.49 | 19.49 | 1,221 | +0.00(+0.00%) |
Aug 09, 2016 | 19.53 | 19.53 | 19.49 | 19.49 | 6,086 | +0.01(+0.05%) |
Aug 05, 2016 | 19.48 | 19.48 | 19.48 | 224 | +0.06(+0.31%) | |
Aug 04, 2016 | 19.46 | 19.46 | 19.42 | 19.42 | 15,395 | -0.01(-0.05%) |
Aug 03, 2016 | 19.41 | 19.43 | 19.41 | 19.43 | 1,412 | -0.02(-0.10%) |
Aug 02, 2016 | 19.48 | 19.48 | 19.40 | 19.45 | 5,630 | -0.04(-0.21%) |
Jul 29, 2016 | 19.49 | 19.49 | 19.49 | 0 | +0.07(+0.36%) | |
Jul 28, 2016 | 19.44 | 19.45 | 19.42 | 19.42 | 2,825 | -0.04(-0.21%) |
Jul 27, 2016 | 19.41 | 19.46 | 19.41 | 19.46 | 3,394 | +0.09(+0.46%) |
Jul 26, 2016 | 19.44 | 19.44 | 19.34 | 19.37 | 329,766 | -0.09(-0.46%) |
Jul 25, 2016 | 19.46 | 19.46 | 19.46 | 19.46 | 4,183 | +0.02(+0.10%) |
Jul 22, 2016 | 19.45 | 19.45 | 19.44 | 19.44 | 4,315 | -0.01(-0.05%) |
Jul 21, 2016 | 19.44 | 19.45 | 19.44 | 19.45 | 795 | +0.05(+0.26%) |
Jul 20, 2016 | 19.40 | 19.40 | 19.40 | 19.40 | 262 | -0.03(-0.15%) |
Jul 19, 2016 | 19.49 | 19.49 | 19.43 | 19.43 | 623 | +0.03(+0.15%) |
Jul 18, 2016 | 19.45 | 19.45 | 19.40 | 19.40 | 6,257 | -0.01(-0.05%) |
Jul 15, 2016 | 19.41 | 19.42 | 19.41 | 19.41 | 5,434 | -0.09(-0.46%) |
Jul 14, 2016 | 19.45 | 19.50 | 19.45 | 19.50 | 693 | -0.01(-0.05%) |
Jul 13, 2016 | 19.50 | 19.51 | 19.45 | 19.51 | 3,415 | +0.06(+0.31%) |
Jul 12, 2016 | 19.50 | 19.52 | 19.45 | 19.45 | 7,030 | -0.05(-0.26%) |
Jul 11, 2016 | 19.49 | 19.51 | 19.44 | 19.50 | 13,132 | +0.09(+0.46%) |
Jul 08, 2016 | 19.49 | 19.41 | 19.41 | 4,667 | +0.01(+0.05%) | |
Jul 07, 2016 | 19.40 | 19.43 | 19.40 | 19.40 | 11,551 | +0.04(+0.21%) |
Jul 05, 2016 | 19.36 | 19.37 | 19.35 | 19.36 | 2,476 | -0.02(-0.10%) |
Jul 04, 2016 | 19.38 | 19.38 | 19.38 | 19.38 | 1,663 | +0.11(+0.57%) |
Jun 30, 2016 | 19.27 | 19.27 | 19.27 | 0 | +0.00(+0.00%) | |
Jun 29, 2016 | 19.32 | 19.32 | 19.25 | 19.27 | 8,179 | -0.01(-0.05%) |
Jun 28, 2016 | 19.25 | 19.28 | 19.19 | 19.28 | 5,668 | +0.05(+0.26%) |
Jun 27, 2016 | 19.14 | 19.23 | 19.14 | 19.23 | 12,651 | +0.05(+0.26%) |
Jun 24, 2016 | 19.19 | 19.24 | 19.17 | 19.18 | 6,568 | -0.06(-0.31%) |
Jun 23, 2016 | 19.29 | 19.29 | 19.24 | 19.24 | 3,161 | +0.00(+0.00%) |
Jun 22, 2016 | 19.29 | 19.29 | 19.24 | 19.24 | 2,280 | -0.04(-0.21%) |
Jun 21, 2016 | 19.25 | 19.29 | 19.24 | 19.28 | 2,547 | +0.00(+0.00%) |
Jun 20, 2016 | 19.32 | 19.32 | 19.25 | 19.28 | 4,783 | +0.05(+0.26%) |
Jun 17, 2016 | 19.19 | 19.29 | 19.19 | 19.23 | 11,700 | +0.03(+0.16%) |
Jun 16, 2016 | 19.25 | 19.25 | 19.20 | 19.20 | 2,062 | -0.04(-0.21%) |
Jun 15, 2016 | 19.29 | 19.29 | 19.24 | 19.24 | 777 | -0.02(-0.10%) |
Jun 14, 2016 | 19.32 | 19.32 | 19.25 | 19.26 | 12,541 | -0.06(-0.31%) |
Jun 13, 2016 | 19.31 | 19.32 | 19.31 | 19.32 | 1,575 | +0.01(+0.05%) |
Jun 10, 2016 | 19.35 | 19.35 | 19.30 | 19.31 | 12,230 | -0.04(-0.21%) |
Jun 09, 2016 | 19.38 | 19.38 | 19.32 | 19.35 | 2,149 | -0.01(-0.05%) |
Jun 08, 2016 | 19.26 | 19.36 | 19.26 | 19.36 | 5,426 | +0.07(+0.36%) |
Jun 07, 2016 | 19.27 | 19.30 | 19.27 | 19.29 | 1,803 | -0.02(-0.10%) |
Jun 06, 2016 | 19.28 | 19.31 | 19.28 | 19.31 | 2,090 | +0.05(+0.26%) |
Jun 03, 2016 | 19.24 | 19.26 | 19.24 | 19.26 | 1,172 | -0.01(-0.05%) |
Jun 02, 2016 | 19.21 | 19.27 | 19.21 | 19.27 | 3,850 | +0.02(+0.10%) |