Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.93 | 18.93 | 18.89 | 18.89 | 4,204 | -0.01(-0.05%) |
May 30, 2018 | 18.91 | 18.91 | 18.90 | 18.90 | 1,118 | +0.01(+0.05%) |
May 29, 2018 | 18.93 | 18.93 | 18.87 | 18.89 | 3,190 | -0.02(-0.11%) |
May 28, 2018 | 18.92 | 18.92 | 18.90 | 18.91 | 2,842 | +0.01(+0.05%) |
May 25, 2018 | 18.90 | 18.90 | 18.90 | 18.90 | 124 | -0.04(-0.21%) |
May 24, 2018 | 18.92 | 18.94 | 18.92 | 18.94 | 925 | +0.07(+0.37%) |
May 23, 2018 | 18.90 | 18.92 | 18.87 | 18.87 | 2,819 | +0.00(+0.00%) |
May 22, 2018 | 18.91 | 18.91 | 18.87 | 18.87 | 3,160 | +0.01(+0.05%) |
May 18, 2018 | 18.86 | 18.86 | 18.86 | 0 | +0.01(+0.05%) | |
May 17, 2018 | 18.85 | 18.85 | 18.85 | 18.85 | 400 | +0.02(+0.11%) |
May 16, 2018 | 18.84 | 18.84 | 18.83 | 18.83 | 25,691 | -0.03(-0.16%) |
May 15, 2018 | 18.86 | 18.86 | 18.84 | 18.86 | 3,300 | -0.03(-0.16%) |
May 14, 2018 | 18.94 | 18.94 | 18.88 | 18.89 | 1,900 | +0.00(+0.00%) |
May 11, 2018 | 18.89 | 18.91 | 18.89 | 18.89 | 2,400 | -0.02(-0.11%) |
May 10, 2018 | 18.90 | 18.92 | 18.89 | 18.91 | 898 | +0.04(+0.21%) |
May 09, 2018 | 18.94 | 18.94 | 18.87 | 18.87 | 2,583 | -0.01(-0.05%) |
May 08, 2018 | 18.93 | 18.93 | 18.87 | 18.88 | 12,866 | -0.02(-0.11%) |
May 07, 2018 | 18.88 | 18.91 | 18.88 | 18.90 | 1,400 | +0.02(+0.11%) |
May 04, 2018 | 18.93 | 18.93 | 18.88 | 18.88 | 860 | +0.02(+0.11%) |
May 03, 2018 | 18.92 | 18.92 | 18.86 | 18.86 | 2,828 | -0.03(-0.16%) |
May 02, 2018 | 18.90 | 18.90 | 18.86 | 18.89 | 12,407 | +0.02(+0.11%) |
May 01, 2018 | 18.89 | 18.89 | 18.86 | 18.87 | 14,901 | -0.02(-0.11%) |
Apr 30, 2018 | 18.90 | 18.90 | 18.89 | 18.89 | 32,284 | -0.01(-0.05%) |
Apr 27, 2018 | 18.93 | 18.93 | 18.90 | 18.90 | 2,800 | +0.00(+0.00%) |
Apr 26, 2018 | 18.87 | 18.90 | 18.86 | 18.90 | 1,141 | +0.05(+0.27%) |
Apr 25, 2018 | 18.86 | 18.88 | 18.85 | 18.85 | 4,209 | -0.04(-0.21%) |
Apr 24, 2018 | 18.92 | 18.92 | 18.85 | 18.89 | 1,600 | -0.09(-0.47%) |
Apr 23, 2018 | 18.98 | 18.98 | 18.98 | 18.98 | 250 | +0.00(+0.00%) |
Apr 20, 2018 | 18.98 | 18.98 | 18.98 | 18.98 | 112 | -0.02(-0.11%) |
Apr 19, 2018 | 18.95 | 19.00 | 18.95 | 19.00 | 2,192 | +0.01(+0.05%) |
Apr 18, 2018 | 19.00 | 19.01 | 18.98 | 18.99 | 5,598 | -0.02(-0.11%) |
Apr 17, 2018 | 19.00 | 19.01 | 19.00 | 19.01 | 1,100 | +0.05(+0.26%) |
Apr 16, 2018 | 18.97 | 18.97 | 18.96 | 18.96 | 1,102 | -0.06(-0.32%) |
Apr 13, 2018 | 18.98 | 19.02 | 18.98 | 19.02 | 683 | +0.03(+0.16%) |
Apr 11, 2018 | 18.99 | 18.99 | 18.99 | 0 | +0.03(+0.16%) | |
Apr 10, 2018 | 18.96 | 18.96 | 18.96 | 18.96 | 1,600 | +0.03(+0.16%) |
Apr 09, 2018 | 18.95 | 18.96 | 18.93 | 18.93 | 7,717 | +0.02(+0.11%) |
Apr 06, 2018 | 18.97 | 18.97 | 18.91 | 18.91 | 1,200 | +0.00(+0.00%) |
Apr 05, 2018 | 18.75 | 18.94 | 18.75 | 18.91 | 3,325 | +0.00(+0.00%) |
Apr 04, 2018 | 18.91 | 18.91 | 18.91 | 18.91 | 582 | +0.02(+0.11%) |
Apr 02, 2018 | 18.89 | 18.89 | 18.89 | 1 | -0.05(-0.26%) | |
Mar 29, 2018 | 18.94 | 18.94 | 18.94 | 0 | +0.07(+0.37%) | |
Mar 28, 2018 | 18.86 | 18.92 | 18.86 | 18.87 | 1,472 | -0.06(-0.32%) |
Mar 27, 2018 | 18.94 | 18.94 | 18.93 | 18.93 | 422 | +0.05(+0.26%) |
Mar 26, 2018 | 18.88 | 18.88 | 18.88 | 18.88 | 9,200 | +0.03(+0.16%) |
Mar 23, 2018 | 18.91 | 18.91 | 18.85 | 18.85 | 1,950 | -0.06(-0.32%) |
Mar 22, 2018 | 18.97 | 18.97 | 18.91 | 18.91 | 3,504 | -0.05(-0.26%) |
Mar 21, 2018 | 18.97 | 18.97 | 18.96 | 18.96 | 1,194 | -0.02(-0.11%) |
Mar 20, 2018 | 18.96 | 18.99 | 18.96 | 18.98 | 2,166 | +0.03(+0.16%) |
Mar 19, 2018 | 18.99 | 18.99 | 18.95 | 18.95 | 1,181 | -0.02(-0.11%) |
Mar 16, 2018 | 19.00 | 19.01 | 18.96 | 18.97 | 6,876 | -0.01(-0.05%) |
Mar 15, 2018 | 18.95 | 19.00 | 18.95 | 18.98 | 19,065 | +0.01(+0.05%) |
Mar 14, 2018 | 18.95 | 18.97 | 18.95 | 18.97 | 14,275 | -0.01(-0.05%) |
Mar 13, 2018 | 18.97 | 19.01 | 18.95 | 18.98 | 10,386 | +0.01(+0.05%) |
Mar 12, 2018 | 19.02 | 19.02 | 18.97 | 18.97 | 1,066 | -0.03(-0.16%) |
Mar 09, 2018 | 18.99 | 19.01 | 18.96 | 19.00 | 11,880 | -0.01(-0.05%) |
Mar 08, 2018 | 19.01 | 19.01 | 19.00 | 19.01 | 4,951 | +0.06(+0.32%) |
Mar 07, 2018 | 18.97 | 19.00 | 18.95 | 18.95 | 1,381 | -0.05(-0.26%) |
Mar 06, 2018 | 19.01 | 19.01 | 19.00 | 19.00 | 4,513 | +0.02(+0.11%) |
Mar 05, 2018 | 18.96 | 18.99 | 18.95 | 18.98 | 2,057 | +0.03(+0.16%) |
Mar 02, 2018 | 18.93 | 19.00 | 18.93 | 18.95 | 1,050 | -0.01(-0.05%) |
Mar 01, 2018 | 18.95 | 18.97 | 18.95 | 18.96 | 3,505 | -0.03(-0.16%) |
Feb 28, 2018 | 19.00 | 19.01 | 18.97 | 18.99 | 11,167 | +0.01(+0.05%) |
Feb 27, 2018 | 19.01 | 19.01 | 18.98 | 18.98 | 1,466 | -0.02(-0.11%) |
Feb 26, 2018 | 19.01 | 19.04 | 19.00 | 19.00 | 12,492 | +0.00(+0.00%) |
Feb 23, 2018 | 19.00 | 19.00 | 18.95 | 19.00 | 27,058 | +0.07(+0.37%) |
Feb 22, 2018 | 19.03 | 19.03 | 18.93 | 18.93 | 8,561 | -0.07(-0.37%) |
Feb 21, 2018 | 19.00 | 19.05 | 18.98 | 19.00 | 45,434 | +0.01(+0.05%) |
Feb 20, 2018 | 19.05 | 19.05 | 18.99 | 18.99 | 4,497 | -0.05(-0.26%) |
Feb 16, 2018 | 19.04 | 19.04 | 19.04 | 0 | +0.10(+0.53%) | |
Feb 15, 2018 | 18.95 | 19.00 | 18.94 | 18.94 | 5,037 | -0.03(-0.16%) |
Feb 14, 2018 | 18.92 | 18.97 | 18.92 | 18.97 | 12,620 | +0.00(+0.00%) |
Feb 13, 2018 | 18.98 | 18.98 | 18.95 | 18.97 | 12,378 | -0.01(-0.05%) |
Feb 12, 2018 | 19.00 | 19.00 | 18.91 | 18.98 | 5,143 | +0.08(+0.42%) |
Feb 09, 2018 | 18.90 | 18.95 | 18.90 | 18.90 | 1,464 | -0.04(-0.21%) |
Feb 08, 2018 | 19.01 | 19.04 | 18.93 | 18.94 | 9,826 | -0.05(-0.26%) |
Feb 07, 2018 | 19.07 | 19.07 | 18.99 | 18.99 | 21,463 | -0.01(-0.05%) |
Feb 06, 2018 | 19.03 | 19.04 | 18.99 | 19.00 | 2,094 | +0.01(+0.05%) |
Feb 05, 2018 | 18.98 | 19.06 | 18.98 | 18.99 | 9,927 | -0.03(-0.16%) |
Feb 02, 2018 | 19.04 | 19.06 | 19.02 | 19.02 | 4,776 | -0.03(-0.16%) |
Feb 01, 2018 | 19.11 | 19.11 | 19.05 | 19.05 | 4,057 | -0.03(-0.16%) |
Jan 31, 2018 | 19.08 | 19.12 | 19.08 | 19.08 | 6,994 | -0.02(-0.10%) |
Jan 30, 2018 | 19.12 | 19.08 | 19.10 | 3,870 | -0.02(-0.10%) | |
Jan 29, 2018 | 19.13 | 19.13 | 19.09 | 19.12 | 13,111 | -0.02(-0.10%) |
Jan 26, 2018 | 19.13 | 19.14 | 19.12 | 19.14 | 2,809 | +0.01(+0.05%) |
Jan 25, 2018 | 19.12 | 19.15 | 19.10 | 19.13 | 6,792 | -0.05(-0.26%) |
Jan 24, 2018 | 19.18 | 19.18 | 19.16 | 19.18 | 8,477 | +0.03(+0.16%) |
Jan 23, 2018 | 19.14 | 19.18 | 19.14 | 19.15 | 16,896 | +0.02(+0.10%) |
Jan 22, 2018 | 19.18 | 19.18 | 19.13 | 19.13 | 47,554 | -0.02(-0.10%) |
Jan 19, 2018 | 19.15 | 19.16 | 19.12 | 19.15 | 4,011 | +0.01(+0.05%) |
Jan 18, 2018 | 19.17 | 19.17 | 19.14 | 19.14 | 5,871 | -0.03(-0.16%) |
Jan 17, 2018 | 19.11 | 19.18 | 19.11 | 19.17 | 11,574 | +0.08(+0.42%) |
Jan 16, 2018 | 19.12 | 19.12 | 19.09 | 19.09 | 16,485 | -0.05(-0.26%) |
Jan 15, 2018 | 19.16 | 19.17 | 19.13 | 19.14 | 12,596 | -0.04(-0.21%) |
Jan 12, 2018 | 19.14 | 19.18 | 19.14 | 19.18 | 5,167 | +0.01(+0.05%) |
Jan 11, 2018 | 19.13 | 19.17 | 19.12 | 19.17 | 5,889 | +0.01(+0.05%) |
Jan 10, 2018 | 19.15 | 19.18 | 19.15 | 19.16 | 7,470 | +0.00(+0.00%) |
Jan 09, 2018 | 19.14 | 19.17 | 19.14 | 19.16 | 4,053 | -0.01(-0.05%) |
Jan 08, 2018 | 19.16 | 19.19 | 19.14 | 19.17 | 3,822 | -0.02(-0.10%) |
Jan 05, 2018 | 19.20 | 19.20 | 19.16 | 19.19 | 2,538 | +0.03(+0.16%) |
Jan 04, 2018 | 19.10 | 19.20 | 19.10 | 19.16 | 2,398 | -0.05(-0.26%) |
Jan 03, 2018 | 19.20 | 19.21 | 19.20 | 19.21 | 752 | +0.03(+0.16%) |
Jan 02, 2018 | 19.19 | 19.19 | 19.18 | 19.18 | 1,251 | -0.02(-0.10%) |
Dec 29, 2017 | 19.20 | 19.20 | 19.20 | 0 | +0.02(+0.13%) | |
Dec 28, 2017 | 19.11 | 19.18 | 19.11 | 19.18 | 486 | -0.11(-0.60%) |
Dec 27, 2017 | 19.29 | 19.29 | 19.29 | 19.29 | 1,090 | +0.02(+0.10%) |
Dec 22, 2017 | 19.23 | 19.27 | 19.23 | 19.27 | 1,444 | +0.04(+0.21%) |
Dec 21, 2017 | 19.22 | 19.25 | 19.22 | 19.23 | 2,296 | -0.03(-0.16%) |
Dec 20, 2017 | 19.22 | 19.26 | 19.21 | 19.26 | 6,554 | -0.01(-0.05%) |
Dec 19, 2017 | 19.24 | 19.27 | 19.23 | 19.27 | 5,617 | +0.01(+0.05%) |
Dec 18, 2017 | 19.26 | 19.27 | 19.24 | 19.26 | 2,494 | +0.00(+0.00%) |
Dec 15, 2017 | 19.30 | 19.30 | 19.24 | 19.26 | 9,076 | -0.02(-0.10%) |
Dec 14, 2017 | 19.29 | 19.29 | 19.26 | 19.28 | 2,284 | +0.00(+0.00%) |
Dec 13, 2017 | 19.27 | 19.28 | 19.24 | 19.28 | 3,507 | +0.01(+0.05%) |
Dec 12, 2017 | 19.25 | 19.29 | 19.25 | 19.27 | 10,794 | +0.01(+0.05%) |
Dec 11, 2017 | 19.24 | 19.29 | 19.24 | 19.26 | 5,577 | +0.00(+0.00%) |
Dec 08, 2017 | 19.28 | 19.28 | 19.24 | 19.26 | 10,902 | +0.02(+0.10%) |
Dec 07, 2017 | 19.24 | 19.29 | 19.24 | 19.24 | 11,886 | -0.01(-0.05%) |
Dec 06, 2017 | 19.25 | 19.29 | 19.25 | 19.25 | 1,605 | +0.02(+0.10%) |
Dec 05, 2017 | 19.22 | 19.26 | 19.22 | 19.23 | 20,709 | +0.02(+0.10%) |
Dec 04, 2017 | 19.25 | 19.26 | 19.21 | 19.21 | 7,363 | -0.05(-0.26%) |
Dec 01, 2017 | 19.30 | 19.30 | 19.23 | 19.26 | 2,672 | -0.02(-0.10%) |
Nov 30, 2017 | 19.23 | 19.29 | 19.23 | 19.28 | 7,585 | +0.03(+0.16%) |
Nov 29, 2017 | 19.22 | 19.28 | 19.22 | 19.25 | 3,772 | +0.02(+0.10%) |
Nov 28, 2017 | 19.24 | 19.28 | 19.22 | 19.23 | 11,859 | -0.02(-0.10%) |
Nov 27, 2017 | 19.24 | 19.27 | 19.23 | 19.25 | 5,758 | +0.02(+0.10%) |
Nov 24, 2017 | 19.26 | 19.26 | 19.23 | 19.23 | 5,867 | +0.05(+0.26%) |
Nov 23, 2017 | 19.29 | 19.31 | 19.18 | 19.18 | 6,517 | -0.08(-0.42%) |
Nov 22, 2017 | 19.21 | 19.27 | 19.20 | 19.26 | 4,522 | -0.02(-0.10%) |
Nov 21, 2017 | 19.23 | 19.29 | 19.23 | 19.28 | 10,753 | +0.07(+0.36%) |
Nov 20, 2017 | 19.25 | 19.27 | 19.21 | 19.21 | 1,019 | -0.07(-0.36%) |
Nov 17, 2017 | 19.21 | 19.28 | 19.21 | 19.28 | 4,694 | +0.03(+0.16%) |
Nov 16, 2017 | 19.26 | 19.27 | 19.25 | 19.25 | 4,217 | -0.01(-0.05%) |
Nov 15, 2017 | 19.25 | 19.26 | 19.25 | 19.26 | 3,494 | +0.03(+0.16%) |
Nov 14, 2017 | 19.29 | 19.29 | 19.23 | 19.23 | 1,552 | +0.02(+0.10%) |
Nov 13, 2017 | 19.21 | 19.27 | 19.21 | 19.21 | 981 | -0.04(-0.21%) |
Nov 10, 2017 | 19.25 | 19.25 | 19.25 | 19.25 | 1,319 | -0.01(-0.05%) |
Nov 09, 2017 | 19.23 | 19.26 | 19.22 | 19.26 | 4,566 | -0.03(-0.16%) |
Nov 08, 2017 | 19.34 | 19.34 | 19.25 | 19.29 | 2,844 | +0.04(+0.21%) |
Nov 07, 2017 | 19.29 | 19.30 | 19.25 | 19.25 | 4,946 | -0.03(-0.16%) |
Nov 06, 2017 | 19.28 | 19.28 | 19.25 | 19.28 | 1,980 | +0.00(+0.00%) |
Nov 03, 2017 | 19.27 | 19.28 | 19.23 | 19.28 | 25,643 | -0.01(-0.05%) |
Nov 02, 2017 | 19.26 | 19.29 | 19.25 | 19.29 | 4,118 | +0.01(+0.05%) |
Nov 01, 2017 | 19.24 | 19.29 | 19.24 | 19.28 | 5,078 | +0.01(+0.05%) |
Oct 31, 2017 | 19.27 | 19.28 | 19.23 | 19.27 | 8,938 | +0.06(+0.31%) |
Oct 30, 2017 | 19.22 | 19.27 | 19.21 | 19.21 | 10,538 | -0.01(-0.05%) |
Oct 27, 2017 | 19.22 | 19.26 | 19.20 | 19.22 | 12,073 | +0.01(+0.05%) |
Oct 26, 2017 | 19.20 | 19.24 | 19.20 | 19.21 | 6,603 | +0.01(+0.05%) |
Oct 25, 2017 | 19.23 | 19.23 | 19.20 | 19.20 | 2,180 | -0.04(-0.21%) |
Oct 24, 2017 | 19.25 | 19.28 | 19.23 | 19.24 | 3,921 | -0.01(-0.05%) |
Oct 23, 2017 | 19.25 | 19.29 | 19.24 | 19.25 | 4,693 | -0.05(-0.26%) |
Oct 20, 2017 | 19.25 | 19.31 | 19.25 | 19.30 | 5,907 | +0.06(+0.31%) |
Oct 19, 2017 | 19.24 | 19.30 | 19.24 | 19.24 | 5,927 | -0.06(-0.31%) |
Oct 18, 2017 | 19.27 | 19.30 | 19.24 | 19.30 | 21,795 | +0.05(+0.26%) |
Oct 17, 2017 | 19.27 | 19.28 | 19.25 | 19.25 | 5,790 | -0.02(-0.10%) |
Oct 16, 2017 | 19.29 | 19.29 | 19.21 | 19.27 | 8,720 | +0.06(+0.31%) |
Oct 13, 2017 | 19.27 | 19.27 | 19.21 | 19.21 | 5,813 | -0.05(-0.26%) |
Oct 12, 2017 | 19.27 | 19.27 | 19.21 | 19.26 | 12,246 | +0.01(+0.05%) |
Oct 11, 2017 | 19.18 | 19.25 | 19.18 | 19.25 | 8,145 | +0.02(+0.10%) |
Oct 10, 2017 | 19.25 | 19.25 | 19.17 | 19.23 | 2,383 | -0.01(-0.05%) |
Oct 06, 2017 | 19.18 | 19.24 | 19.17 | 19.24 | 27,322 | +0.01(+0.05%) |
Oct 05, 2017 | 19.17 | 19.24 | 19.17 | 19.23 | 8,213 | +0.01(+0.05%) |
Oct 04, 2017 | 19.23 | 19.26 | 19.16 | 19.22 | 11,706 | -0.01(-0.05%) |
Oct 03, 2017 | 19.20 | 19.23 | 19.20 | 19.23 | 4,566 | +0.06(+0.31%) |
Oct 02, 2017 | 19.17 | 19.22 | 19.17 | 19.17 | 7,877 | -0.03(-0.16%) |
Sep 29, 2017 | 19.23 | 19.23 | 19.20 | 19.20 | 1,849 | +0.00(+0.00%) |
Sep 28, 2017 | 19.20 | 19.20 | 19.15 | 19.20 | 13,677 | -0.01(-0.05%) |
Sep 27, 2017 | 19.21 | 19.21 | 19.14 | 19.21 | 5,974 | -0.01(-0.05%) |
Sep 26, 2017 | 19.15 | 19.22 | 19.15 | 19.22 | 11,683 | +0.06(+0.31%) |
Sep 25, 2017 | 19.15 | 19.21 | 19.15 | 19.16 | 5,896 | -0.05(-0.26%) |
Sep 22, 2017 | 19.20 | 19.21 | 19.20 | 19.21 | 516 | -0.01(-0.05%) |
Sep 21, 2017 | 19.19 | 19.24 | 19.18 | 19.22 | 10,809 | -0.01(-0.05%) |
Sep 20, 2017 | 19.21 | 19.25 | 19.20 | 19.23 | 6,507 | +0.03(+0.16%) |
Sep 19, 2017 | 19.19 | 19.25 | 19.19 | 19.20 | 4,291 | -0.03(-0.16%) |
Sep 18, 2017 | 19.27 | 19.27 | 19.22 | 19.23 | 4,333 | +0.04(+0.21%) |
Sep 15, 2017 | 19.24 | 19.25 | 19.18 | 19.19 | 8,403 | -0.05(-0.26%) |
Sep 14, 2017 | 19.26 | 19.26 | 19.19 | 19.24 | 12,469 | +0.00(+0.00%) |
Sep 13, 2017 | 19.24 | 19.24 | 19.24 | 19.24 | 2,561 | +0.01(+0.05%) |
Sep 12, 2017 | 19.23 | 19.24 | 19.18 | 19.23 | 6,262 | -0.01(-0.05%) |
Sep 11, 2017 | 19.25 | 19.25 | 19.20 | 19.24 | 3,844 | -0.02(-0.10%) |
Sep 08, 2017 | 19.28 | 19.28 | 19.21 | 19.26 | 3,745 | -0.01(-0.05%) |
Sep 07, 2017 | 19.23 | 19.30 | 19.23 | 19.27 | 2,673 | -0.02(-0.10%) |
Sep 06, 2017 | 19.32 | 19.32 | 19.21 | 19.29 | 6,740 | -0.01(-0.05%) |
Sep 05, 2017 | 19.26 | 19.30 | 19.25 | 19.30 | 6,735 | -0.02(-0.10%) |
Sep 01, 2017 | 19.30 | 19.32 | 19.25 | 19.32 | 5,303 | +0.00(+0.00%) |
Aug 31, 2017 | 19.30 | 19.32 | 19.29 | 19.32 | 4,680 | +0.08(+0.42%) |
Aug 30, 2017 | 19.29 | 19.30 | 19.24 | 19.24 | 1,440 | +0.01(+0.05%) |
Aug 29, 2017 | 19.31 | 19.31 | 19.22 | 19.23 | 3,728 | -0.04(-0.21%) |
Aug 28, 2017 | 19.27 | 19.27 | 19.27 | 19.27 | 2,159 | -0.01(-0.05%) |
Aug 25, 2017 | 19.27 | 19.28 | 19.27 | 19.28 | 2,518 | +0.01(+0.05%) |
Aug 24, 2017 | 19.27 | 19.27 | 19.27 | 19.27 | 4,252 | -0.04(-0.21%) |
Aug 23, 2017 | 19.29 | 19.31 | 19.24 | 19.31 | 24,348 | +0.03(+0.16%) |
Aug 22, 2017 | 19.29 | 19.29 | 19.28 | 19.28 | 2,826 | +0.00(+0.00%) |
Aug 21, 2017 | 19.30 | 19.30 | 19.23 | 19.28 | 118,518 | -0.02(-0.10%) |
Aug 18, 2017 | 19.30 | 19.30 | 19.30 | 19.30 | 2,254 | +0.00(+0.00%) |
Aug 17, 2017 | 19.30 | 19.30 | 19.30 | 19.30 | 5,414 | +0.04(+0.21%) |
Aug 16, 2017 | 19.30 | 19.31 | 19.26 | 19.26 | 1,954 | -0.05(-0.26%) |
Aug 15, 2017 | 19.27 | 19.31 | 19.25 | 19.31 | 3,214 | +0.09(+0.47%) |
Aug 14, 2017 | 19.34 | 19.34 | 19.22 | 19.22 | 3,552 | -0.04(-0.21%) |
Aug 11, 2017 | 19.29 | 19.29 | 19.26 | 19.26 | 10,973 | -0.03(-0.16%) |
Aug 10, 2017 | 19.37 | 19.37 | 19.24 | 19.29 | 10,640 | +0.02(+0.10%) |
Aug 09, 2017 | 19.31 | 19.31 | 19.27 | 19.27 | 3,238 | -0.04(-0.21%) |
Aug 08, 2017 | 19.34 | 19.34 | 19.27 | 19.31 | 11,079 | +0.06(+0.31%) |
Aug 04, 2017 | 19.32 | 19.32 | 19.25 | 19.25 | 14,990 | -0.04(-0.21%) |
Aug 03, 2017 | 19.22 | 19.33 | 19.22 | 19.29 | 1,068 | +0.04(+0.21%) |
Aug 02, 2017 | 19.30 | 19.31 | 19.25 | 19.25 | 1,625 | -0.04(-0.21%) |
Aug 01, 2017 | 19.28 | 19.29 | 19.26 | 19.29 | 1,129 | +0.02(+0.10%) |
Jul 31, 2017 | 19.24 | 19.27 | 19.20 | 19.27 | 17,570 | +0.05(+0.26%) |
Jul 28, 2017 | 19.22 | 19.22 | 19.22 | 19.22 | 656 | -0.05(-0.26%) |
Jul 27, 2017 | 19.25 | 19.27 | 19.22 | 19.27 | 2,300 | +0.00(+0.00%) |
Jul 26, 2017 | 19.25 | 19.27 | 19.22 | 19.27 | 1,820 | +0.05(+0.26%) |
Jul 25, 2017 | 19.22 | 19.25 | 19.22 | 19.22 | 8,590 | -0.06(-0.31%) |
Jul 24, 2017 | 19.23 | 19.28 | 19.23 | 19.28 | 1,125 | -0.02(-0.10%) |
Jul 21, 2017 | 19.30 | 19.35 | 19.30 | 19.30 | 12,867 | +0.00(+0.00%) |
Jul 20, 2017 | 19.35 | 19.35 | 19.30 | 19.30 | 3,020 | -0.04(-0.21%) |
Jul 19, 2017 | 19.34 | 19.34 | 19.34 | 19.34 | 819 | +0.00(+0.00%) |
Jul 18, 2017 | 19.34 | 19.34 | 19.32 | 19.34 | 13,136 | +0.01(+0.05%) |
Jul 17, 2017 | 19.27 | 19.33 | 19.27 | 19.33 | 11,990 | +0.06(+0.31%) |
Jul 14, 2017 | 19.26 | 19.28 | 19.26 | 19.27 | 5,100 | +0.02(+0.10%) |
Jul 13, 2017 | 19.28 | 19.28 | 19.23 | 19.25 | 12,091 | +0.00(+0.00%) |
Jul 12, 2017 | 19.26 | 19.30 | 19.25 | 19.25 | 1,452 | -0.03(-0.16%) |
Jul 11, 2017 | 19.23 | 19.28 | 19.23 | 19.28 | 3,674 | +0.01(+0.05%) |
Jul 10, 2017 | 19.22 | 19.27 | 19.22 | 19.27 | 2,900 | +0.02(+0.10%) |
Jul 07, 2017 | 19.27 | 19.27 | 19.25 | 19.25 | 4,462 | +0.00(+0.00%) |
Jul 06, 2017 | 19.28 | 19.29 | 19.25 | 19.25 | 1,139 | -0.06(-0.31%) |
Jul 05, 2017 | 19.44 | 19.44 | 19.29 | 19.31 | 16,816 | +0.03(+0.16%) |
Jul 04, 2017 | 19.28 | 19.28 | 19.28 | 19.28 | 453 | +0.00(+0.00%) |
Jul 03, 2017 | 19.28 | 19.28 | 19.28 | 19.28 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 19.28 | 19.28 | 19.28 | 19.28 | 4,311 | -0.07(-0.36%) |
Jun 29, 2017 | 19.36 | 19.36 | 19.29 | 19.35 | 2,802 | -0.03(-0.15%) |
Jun 28, 2017 | 19.52 | 19.52 | 19.31 | 19.38 | 4,644 | +0.04(+0.21%) |
Jun 27, 2017 | 19.39 | 19.40 | 19.34 | 19.34 | 5,206 | -0.08(-0.41%) |
Jun 26, 2017 | 19.38 | 19.42 | 19.38 | 19.42 | 1,549 | +0.02(+0.10%) |
Jun 23, 2017 | 19.41 | 19.41 | 19.37 | 19.40 | 10,958 | -0.04(-0.21%) |
Jun 22, 2017 | 19.45 | 19.45 | 19.40 | 19.44 | 19,465 | +0.05(+0.26%) |
Jun 21, 2017 | 19.47 | 19.47 | 19.39 | 19.39 | 36,207 | -0.07(-0.36%) |
Jun 20, 2017 | 19.46 | 19.46 | 19.42 | 19.46 | 4,145 | +0.04(+0.21%) |
Jun 19, 2017 | 19.46 | 19.46 | 19.42 | 19.42 | 3,624 | -0.04(-0.21%) |
Jun 16, 2017 | 19.46 | 19.46 | 19.46 | 19.46 | 1,000 | +0.00(+0.00%) |
Jun 15, 2017 | 19.45 | 19.46 | 19.45 | 19.46 | 1,245 | +0.00(+0.00%) |
Jun 14, 2017 | 19.42 | 19.48 | 19.42 | 19.46 | 3,321 | +0.02(+0.10%) |
Jun 13, 2017 | 19.47 | 19.47 | 19.40 | 19.44 | 15,132 | -0.01(-0.05%) |
Jun 12, 2017 | 19.42 | 19.49 | 19.42 | 19.45 | 4,695 | -0.03(-0.15%) |
Jun 09, 2017 | 19.45 | 19.48 | 19.44 | 19.48 | 2,982 | +0.03(+0.15%) |
Jun 08, 2017 | 19.44 | 19.48 | 19.42 | 19.45 | 6,940 | -0.03(-0.15%) |
Jun 07, 2017 | 19.48 | 19.48 | 19.44 | 19.48 | 8,748 | -0.02(-0.10%) |
Jun 06, 2017 | 19.44 | 19.50 | 19.44 | 19.50 | 3,198 | +0.01(+0.05%) |
Jun 05, 2017 | 19.45 | 19.50 | 19.44 | 19.49 | 13,845 | +0.00(+0.00%) |
Jun 02, 2017 | 19.49 | 19.50 | 19.44 | 19.49 | 5,498 | +0.01(+0.05%) |