Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.30 | 18.33 | 18.17 | 18.28 | 4,111,108 | +0.07(+0.37%) |
Jun 28, 2018 | 18.27 | 18.31 | 18.15 | 18.21 | 2,567,401 | -0.00(-0.02%) |
Jun 27, 2018 | 18.32 | 18.35 | 18.20 | 18.21 | 2,683,170 | -0.07(-0.37%) |
Jun 26, 2018 | 18.33 | 18.37 | 18.27 | 18.28 | 1,802,553 | +0.03(+0.15%) |
Jun 25, 2018 | 18.43 | 18.43 | 18.23 | 18.25 | 1,820,144 | -0.23(-1.27%) |
Jun 22, 2018 | 18.35 | 18.50 | 18.29 | 18.49 | 1,962,577 | +0.18(+0.96%) |
Jun 21, 2018 | 18.35 | 18.37 | 18.29 | 18.31 | 1,701,495 | -0.02(-0.12%) |
Jun 20, 2018 | 18.32 | 18.44 | 18.31 | 18.33 | 1,458,328 | +0.04(+0.20%) |
Jun 19, 2018 | 18.31 | 18.44 | 18.29 | 18.30 | 1,951,524 | -0.18(-0.95%) |
Jun 18, 2018 | 18.61 | 18.62 | 18.40 | 18.47 | 2,961,305 | -0.15(-0.82%) |
Jun 15, 2018 | 18.64 | 18.49 | 18.63 | 1,895,867 | -0.09(-0.51%) | |
Jun 14, 2018 | 18.92 | 18.93 | 18.69 | 18.72 | 1,789,966 | +0.19(+1.04%) |
Jun 13, 2018 | 18.63 | 18.66 | 18.45 | 18.53 | 1,955,754 | -0.07(-0.35%) |
Jun 12, 2018 | 18.57 | 18.62 | 18.54 | 18.59 | 1,623,349 | +0.04(+0.21%) |
Jun 11, 2018 | 18.45 | 18.59 | 18.45 | 18.56 | 1,586,463 | +0.04(+0.24%) |
Jun 08, 2018 | 18.38 | 18.53 | 18.36 | 18.51 | 1,471,890 | +0.10(+0.57%) |
Jun 07, 2018 | 18.37 | 18.47 | 18.35 | 18.41 | 1,452,142 | +0.04(+0.21%) |
Jun 06, 2018 | 18.35 | 18.37 | 1,505,704 | -0.03(-0.14%) | ||
Jun 05, 2018 | 18.33 | 18.48 | 18.31 | 18.39 | 1,567,143 | +0.07(+0.36%) |
Jun 04, 2018 | 18.29 | 18.38 | 18.28 | 18.33 | 1,632,175 | +0.10(+0.53%) |
Jun 01, 2018 | 18.27 | 18.30 | 18.20 | 18.23 | 1,475,728 | +0.01(+0.07%) |
May 31, 2018 | 18.29 | 18.32 | 18.16 | 18.22 | 1,671,209 | -0.18(-1.00%) |
May 30, 2018 | 18.26 | 18.49 | 18.26 | 18.40 | 1,731,024 | +0.14(+0.79%) |
May 29, 2018 | 18.32 | 18.33 | 18.20 | 18.26 | 2,139,584 | -0.15(-0.81%) |
May 25, 2018 | 18.41 | 18.41 | 18.41 | 0 | -0.12(-0.66%) | |
May 24, 2018 | 18.52 | 18.55 | 18.45 | 18.53 | 1,312,375 | -0.05(-0.26%) |
May 23, 2018 | 18.44 | 18.61 | 18.43 | 18.58 | 2,195,598 | +0.03(+0.16%) |
May 22, 2018 | 18.54 | 18.69 | 18.52 | 18.55 | 1,480,586 | +0.07(+0.35%) |
May 21, 2018 | 18.44 | 18.48 | 18.39 | 18.48 | 816,109 | +0.05(+0.26%) |
May 18, 2018 | 18.42 | 18.45 | 18.35 | 18.43 | 1,263,842 | -0.05(-0.28%) |
May 17, 2018 | 18.52 | 18.56 | 18.45 | 18.49 | 1,665,674 | -0.04(-0.21%) |
May 16, 2018 | 18.49 | 18.54 | 18.43 | 18.52 | 1,568,275 | +0.11(+0.59%) |
May 15, 2018 | 18.28 | 18.45 | 18.21 | 18.42 | 1,670,568 | -0.03(-0.17%) |
May 14, 2018 | 18.47 | 18.54 | 18.41 | 18.45 | 2,081,946 | +0.06(+0.33%) |
May 11, 2018 | 18.28 | 18.42 | 18.28 | 18.38 | 2,121,229 | +0.14(+0.74%) |
May 10, 2018 | 18.25 | 18.26 | 18.07 | 18.25 | 2,003,907 | +0.14(+0.80%) |
May 09, 2018 | 18.19 | 18.23 | 18.07 | 18.11 | 1,793,259 | +0.02(+0.12%) |
May 08, 2018 | 18.04 | 18.12 | 17.94 | 18.08 | 1,963,515 | -0.06(-0.31%) |
May 07, 2018 | 18.12 | 18.29 | 18.11 | 18.14 | 1,912,821 | +0.00(+0.00%) |
May 04, 2018 | 17.97 | 18.17 | 17.94 | 18.14 | 3,057,431 | +0.04(+0.24%) |
May 03, 2018 | 18.32 | 18.33 | 17.93 | 18.10 | 2,640,520 | -0.24(-1.29%) |
May 02, 2018 | 18.58 | 18.61 | 18.32 | 18.33 | 2,049,857 | -0.19(-1.02%) |
May 01, 2018 | 18.62 | 18.62 | 18.40 | 18.52 | 1,479,090 | -0.04(-0.21%) |
Apr 30, 2018 | 18.73 | 18.77 | 18.56 | 18.56 | 1,569,814 | -0.08(-0.42%) |
Apr 27, 2018 | 18.60 | 18.76 | 18.58 | 18.64 | 1,912,562 | +0.10(+0.52%) |
Apr 26, 2018 | 18.49 | 18.62 | 18.43 | 18.54 | 1,767,738 | +0.11(+0.62%) |
Apr 25, 2018 | 18.29 | 18.50 | 18.24 | 18.43 | 2,240,707 | +0.11(+0.62%) |
Apr 24, 2018 | 18.34 | 18.43 | 18.26 | 18.31 | 2,819,216 | +0.06(+0.31%) |
Apr 23, 2018 | 18.35 | 18.38 | 18.18 | 18.26 | 3,384,395 | -0.07(-0.36%) |
Apr 20, 2018 | 18.24 | 18.51 | 18.18 | 18.32 | 3,537,668 | +0.00(+0.02%) |
Apr 19, 2018 | 18.70 | 18.70 | 18.30 | 18.32 | 4,565,203 | -0.35(-1.87%) |
Apr 18, 2018 | 18.74 | 18.81 | 18.65 | 18.67 | 1,721,713 | -0.08(-0.44%) |
Apr 17, 2018 | 18.93 | 18.96 | 18.73 | 18.75 | 2,083,623 | -0.10(-0.51%) |
Apr 16, 2018 | 18.73 | 18.94 | 18.67 | 18.85 | 2,873,997 | +0.16(+0.84%) |
Apr 13, 2018 | 18.86 | 18.94 | 18.67 | 18.69 | 2,474,579 | -0.18(-0.95%) |
Apr 12, 2018 | 18.92 | 19.04 | 18.85 | 18.87 | 2,221,222 | -0.08(-0.44%) |
Apr 11, 2018 | 18.87 | 19.01 | 18.79 | 18.95 | 2,458,113 | +0.08(+0.42%) |
Apr 10, 2018 | 18.97 | 19.02 | 18.87 | 18.87 | 1,989,301 | +0.08(+0.44%) |
Apr 09, 2018 | 18.67 | 18.90 | 18.61 | 18.79 | 3,868,402 | +0.11(+0.59%) |
Apr 06, 2018 | 18.91 | 19.03 | 18.64 | 18.68 | 3,066,217 | -0.17(-0.90%) |
Apr 05, 2018 | 18.73 | 18.98 | 18.70 | 18.85 | 5,277,581 | +0.09(+0.49%) |
Apr 04, 2018 | 18.48 | 18.81 | 18.37 | 18.76 | 2,384,796 | +0.18(+0.99%) |
Apr 03, 2018 | 18.66 | 18.77 | 18.57 | 18.58 | 2,445,259 | -0.04(-0.23%) |
Apr 02, 2018 | 18.84 | 18.84 | 18.54 | 18.62 | 1,521,277 | -0.20(-1.05%) |
Mar 29, 2018 | 18.82 | 18.82 | 18.82 | 0 | +0.13(+0.68%) | |
Mar 28, 2018 | 18.63 | 18.84 | 18.57 | 18.69 | 1,740,543 | +0.10(+0.52%) |
Mar 27, 2018 | 18.52 | 18.70 | 18.47 | 18.59 | 2,209,216 | +0.14(+0.73%) |
Mar 26, 2018 | 18.57 | 18.61 | 18.42 | 18.46 | 2,391,530 | -0.06(-0.33%) |
Mar 23, 2018 | 18.76 | 18.84 | 18.51 | 18.52 | 1,838,985 | -0.15(-0.82%) |
Mar 22, 2018 | 18.78 | 18.82 | 18.63 | 18.67 | 1,953,883 | -0.17(-0.90%) |
Mar 21, 2018 | 18.83 | 18.94 | 18.76 | 18.84 | 1,747,060 | +0.09(+0.47%) |
Mar 20, 2018 | 18.82 | 18.91 | 18.69 | 18.76 | 1,288,549 | -0.09(-0.46%) |
Mar 19, 2018 | 18.87 | 18.89 | 18.78 | 18.84 | 1,814,720 | -0.00(-0.02%) |
Mar 16, 2018 | 18.88 | 19.02 | 18.84 | 18.85 | 2,856,262 | -0.02(-0.09%) |
Mar 15, 2018 | 19.00 | 19.02 | 18.86 | 18.87 | 1,918,123 | -0.14(-0.74%) |
Mar 14, 2018 | 19.15 | 19.22 | 18.94 | 19.01 | 2,509,852 | +0.25(+1.34%) |
Mar 13, 2018 | 18.87 | 18.96 | 18.74 | 18.75 | 2,463,527 | -0.12(-0.65%) |
Mar 12, 2018 | 18.86 | 18.97 | 18.79 | 18.88 | 2,034,152 | +0.04(+0.23%) |
Mar 09, 2018 | 18.77 | 18.84 | 18.65 | 18.84 | 1,884,356 | +0.10(+0.52%) |
Mar 08, 2018 | 18.63 | 18.77 | 18.61 | 18.74 | 2,940,489 | +0.12(+0.66%) |
Mar 07, 2018 | 18.70 | 18.47 | 18.61 | 3,123,061 | -0.02(-0.09%) | |
Mar 06, 2018 | 18.57 | 18.63 | 18.49 | 18.63 | 1,621,929 | +0.16(+0.87%) |
Mar 05, 2018 | 18.32 | 18.52 | 18.24 | 18.47 | 3,715,698 | +0.02(+0.09%) |
Mar 02, 2018 | 18.35 | 18.59 | 18.32 | 18.45 | 2,663,160 | +0.02(+0.12%) |
Mar 01, 2018 | 18.50 | 18.50 | 18.33 | 18.43 | 2,985,762 | -0.07(-0.37%) |
Feb 28, 2018 | 18.92 | 18.95 | 18.50 | 18.50 | 2,408,008 | -0.42(-2.24%) |
Feb 27, 2018 | 18.89 | 19.05 | 18.87 | 18.92 | 2,214,055 | -0.04(-0.20%) |
Feb 26, 2018 | 18.87 | 18.98 | 18.83 | 18.96 | 1,634,912 | +0.11(+0.58%) |
Feb 23, 2018 | 18.75 | 18.86 | 18.66 | 18.85 | 2,809,932 | +0.21(+1.11%) |
Feb 22, 2018 | 18.76 | 18.81 | 18.60 | 18.64 | 1,500,879 | -0.10(-0.54%) |
Feb 21, 2018 | 18.73 | 18.89 | 18.70 | 18.75 | 1,705,436 | +0.03(+0.18%) |
Feb 20, 2018 | 18.81 | 18.85 | 18.70 | 18.71 | 1,914,208 | -0.15(-0.81%) |
Feb 16, 2018 | 18.86 | 18.86 | 18.86 | 0 | -0.01(-0.05%) | |
Feb 15, 2018 | 18.87 | 18.89 | 18.69 | 18.87 | 2,745,936 | +0.01(+0.07%) |
Feb 14, 2018 | 18.80 | 18.96 | 18.68 | 18.86 | 1,835,710 | +0.00(+0.00%) |
Feb 13, 2018 | 18.99 | 18.99 | 18.84 | 18.86 | 2,077,357 | -0.19(-1.00%) |
Feb 12, 2018 | 18.92 | 19.11 | 18.86 | 19.05 | 2,369,680 | +0.23(+1.22%) |
Feb 09, 2018 | 18.92 | 19.03 | 18.66 | 18.82 | 2,846,869 | -0.01(-0.05%) |
Feb 08, 2018 | 19.37 | 19.56 | 18.83 | 18.83 | 4,001,819 | -0.26(-1.35%) |
Feb 07, 2018 | 18.92 | 19.22 | 18.85 | 19.09 | 6,164,934 | +0.17(+0.87%) |
Feb 06, 2018 | 18.83 | 19.02 | 18.39 | 18.92 | 3,901,348 | -0.09(-0.48%) |
Feb 05, 2018 | 19.13 | 19.25 | 19.01 | 19.02 | 2,994,931 | -0.22(-1.13%) |
Feb 02, 2018 | 19.55 | 19.59 | 19.23 | 19.23 | 2,347,024 | -0.50(-2.56%) |
Feb 01, 2018 | 19.76 | 19.92 | 19.65 | 19.74 | 2,554,595 | -0.08(-0.43%) |
Jan 31, 2018 | 19.75 | 19.86 | 19.72 | 19.82 | 2,246,501 | +0.16(+0.80%) |
Jan 30, 2018 | 19.76 | 19.77 | 19.67 | 19.67 | 1,883,766 | -0.08(-0.43%) |
Jan 29, 2018 | 19.90 | 19.98 | 19.73 | 19.75 | 2,122,972 | -0.22(-1.10%) |
Jan 26, 2018 | 19.92 | 20.00 | 19.89 | 19.97 | 2,080,184 | +0.13(+0.64%) |
Jan 25, 2018 | 19.70 | 19.89 | 19.69 | 19.84 | 1,882,063 | +0.17(+0.84%) |
Jan 24, 2018 | 19.81 | 19.82 | 19.58 | 19.68 | 1,865,288 | -0.02(-0.09%) |
Jan 23, 2018 | 19.73 | 19.79 | 19.61 | 19.70 | 1,873,352 | -0.08(-0.41%) |
Jan 22, 2018 | 19.80 | 19.81 | 19.67 | 19.78 | 1,464,188 | +0.08(+0.41%) |
Jan 19, 2018 | 19.75 | 19.86 | 19.69 | 19.70 | 1,451,844 | -0.03(-0.13%) |
Jan 18, 2018 | 19.72 | 19.75 | 19.63 | 19.72 | 1,728,194 | +0.01(+0.04%) |
Jan 17, 2018 | 19.77 | 19.79 | 19.56 | 19.71 | 1,601,940 | +0.01(+0.06%) |
Jan 16, 2018 | 19.85 | 19.86 | 19.70 | 19.70 | 1,759,021 | +0.00(+0.02%) |
Jan 12, 2018 | 19.70 | 19.70 | 19.70 | 0 | -0.10(-0.49%) | |
Jan 11, 2018 | 19.74 | 19.88 | 19.66 | 19.79 | 2,316,740 | +0.10(+0.50%) |
Jan 10, 2018 | 19.89 | 19.62 | 19.70 | 2,405,115 | -0.19(-0.98%) | |
Jan 09, 2018 | 20.12 | 20.12 | 19.87 | 19.89 | 2,185,886 | -0.19(-0.95%) |
Jan 08, 2018 | 20.12 | 20.13 | 20.03 | 20.08 | 1,988,751 | -0.09(-0.44%) |
Jan 05, 2018 | 20.33 | 20.34 | 20.15 | 20.17 | 2,125,161 | -0.00(-0.02%) |
Jan 04, 2018 | 20.17 | 20.20 | 20.10 | 20.18 | 1,672,554 | +0.05(+0.23%) |
Jan 03, 2018 | 20.26 | 20.26 | 20.10 | 20.13 | 1,581,111 | -0.14(-0.69%) |
Jan 02, 2018 | 20.37 | 20.47 | 20.25 | 20.27 | 1,427,883 | -0.09(-0.44%) |
Dec 29, 2017 | 20.36 | 20.36 | 20.36 | 0 | +0.09(+0.46%) | |
Dec 28, 2017 | 20.20 | 20.27 | 20.07 | 20.26 | 1,559,046 | +0.14(+0.67%) |
Dec 27, 2017 | 20.19 | 20.25 | 20.04 | 20.13 | 1,496,601 | -0.06(-0.29%) |
Dec 26, 2017 | 20.14 | 20.27 | 20.13 | 20.19 | 663,034 | +0.06(+0.30%) |
Dec 22, 2017 | 19.98 | 20.13 | 19.97 | 20.13 | 1,299,371 | +0.06(+0.27%) |
Dec 21, 2017 | 20.04 | 20.17 | 20.01 | 20.07 | 1,622,005 | +0.10(+0.49%) |
Dec 20, 2017 | 20.26 | 20.26 | 19.85 | 19.98 | 2,576,619 | -0.22(-1.09%) |
Dec 19, 2017 | 20.16 | 20.24 | 20.09 | 20.20 | 1,784,347 | +0.04(+0.19%) |
Dec 18, 2017 | 20.20 | 20.26 | 20.12 | 20.16 | 2,055,235 | -0.04(-0.21%) |
Dec 15, 2017 | 20.50 | 20.50 | 20.10 | 20.20 | 2,720,472 | -0.30(-1.45%) |
Dec 14, 2017 | 20.49 | 20.55 | 20.37 | 20.50 | 1,904,982 | +0.30(+1.48%) |
Dec 13, 2017 | 20.14 | 20.26 | 20.10 | 20.20 | 1,653,877 | +0.13(+0.64%) |
Dec 12, 2017 | 20.12 | 20.18 | 20.05 | 20.07 | 2,034,310 | -0.02(-0.10%) |
Dec 11, 2017 | 19.99 | 20.13 | 19.93 | 20.09 | 1,662,990 | +0.11(+0.56%) |
Dec 08, 2017 | 19.93 | 20.03 | 19.91 | 19.98 | 1,620,423 | +0.07(+0.35%) |
Dec 07, 2017 | 19.92 | 20.01 | 19.90 | 19.91 | 1,578,542 | -0.05(-0.25%) |
Dec 06, 2017 | 20.04 | 20.12 | 19.94 | 19.96 | 1,407,565 | -0.07(-0.33%) |
Dec 05, 2017 | 20.09 | 20.15 | 20.02 | 20.02 | 1,471,042 | +0.03(+0.14%) |
Dec 04, 2017 | 20.08 | 20.08 | 19.95 | 20.00 | 1,471,504 | +0.01(+0.04%) |
Dec 01, 2017 | 20.03 | 20.08 | 19.96 | 19.99 | 1,665,925 | +0.24(+1.23%) |
Nov 30, 2017 | 19.80 | 19.93 | 19.71 | 19.74 | 2,452,267 | -0.07(-0.38%) |
Nov 29, 2017 | 19.98 | 19.99 | 19.80 | 19.82 | 1,786,683 | -0.17(-0.83%) |
Nov 28, 2017 | 20.12 | 20.14 | 19.98 | 19.98 | 1,307,395 | -0.18(-0.88%) |
Nov 27, 2017 | 20.15 | 20.18 | 20.07 | 20.16 | 1,374,596 | +0.12(+0.60%) |
Nov 24, 2017 | 19.99 | 20.09 | 19.97 | 20.04 | 791,795 | +0.02(+0.10%) |
Nov 22, 2017 | 19.96 | 20.06 | 19.94 | 20.02 | 1,307,860 | +0.10(+0.50%) |
Nov 21, 2017 | 19.92 | 20.03 | 19.90 | 19.92 | 1,533,617 | -0.00(-0.02%) |
Nov 20, 2017 | 19.98 | 20.03 | 19.91 | 19.93 | 1,468,732 | -0.05(-0.27%) |
Nov 17, 2017 | 19.90 | 19.99 | 19.83 | 19.98 | 1,523,774 | +0.07(+0.37%) |
Nov 16, 2017 | 19.92 | 20.07 | 19.90 | 19.90 | 1,544,590 | -0.00(-0.02%) |
Nov 15, 2017 | 19.90 | 19.94 | 19.81 | 19.91 | 1,428,907 | -0.06(-0.29%) |
Nov 14, 2017 | 19.86 | 20.01 | 19.84 | 19.97 | 1,457,270 | +0.10(+0.52%) |
Nov 13, 2017 | 19.83 | 19.99 | 19.83 | 19.86 | 1,374,191 | -0.05(-0.25%) |
Nov 10, 2017 | 19.78 | 19.95 | 19.76 | 19.91 | 1,450,272 | +0.10(+0.52%) |
Nov 09, 2017 | 19.62 | 19.84 | 19.54 | 19.81 | 1,575,552 | +0.12(+0.63%) |
Nov 08, 2017 | 19.78 | 19.78 | 19.62 | 19.69 | 1,812,524 | -0.03(-0.15%) |
Nov 07, 2017 | 19.59 | 19.71 | 19.53 | 19.71 | 2,262,893 | +0.00(+0.02%) |
Nov 06, 2017 | 19.43 | 19.73 | 19.43 | 19.71 | 1,664,159 | +0.12(+0.59%) |
Nov 03, 2017 | 19.66 | 19.67 | 19.56 | 19.59 | 1,921,559 | +0.13(+0.66%) |
Nov 02, 2017 | 19.24 | 19.65 | 19.18 | 19.47 | 3,323,432 | +0.37(+1.92%) |
Nov 01, 2017 | 19.06 | 19.18 | 19.00 | 19.10 | 1,690,164 | +0.04(+0.19%) |
Oct 31, 2017 | 19.10 | 19.23 | 19.06 | 19.06 | 1,638,311 | -0.13(-0.67%) |
Oct 30, 2017 | 19.15 | 19.23 | 19.11 | 19.19 | 1,388,304 | +0.02(+0.09%) |
Oct 27, 2017 | 19.07 | 19.20 | 19.05 | 19.17 | 1,374,889 | +0.09(+0.48%) |
Oct 26, 2017 | 19.13 | 19.24 | 19.08 | 19.08 | 1,277,147 | -0.05(-0.28%) |
Oct 25, 2017 | 19.24 | 19.28 | 19.06 | 19.14 | 1,935,239 | -0.11(-0.58%) |
Oct 24, 2017 | 19.38 | 19.41 | 19.23 | 19.25 | 1,694,482 | -0.10(-0.53%) |
Oct 23, 2017 | 19.37 | 19.42 | 19.33 | 19.35 | 1,217,102 | -0.04(-0.19%) |
Oct 20, 2017 | 19.45 | 19.49 | 19.31 | 19.39 | 1,527,501 | -0.17(-0.84%) |
Oct 19, 2017 | 19.55 | 19.64 | 19.50 | 19.55 | 1,397,850 | -0.01(-0.06%) |
Oct 18, 2017 | 19.62 | 19.64 | 19.50 | 19.57 | 1,476,272 | -0.02(-0.08%) |
Oct 17, 2017 | 19.45 | 19.61 | 19.39 | 19.58 | 1,729,406 | +0.18(+0.94%) |
Oct 16, 2017 | 19.47 | 19.49 | 19.37 | 19.40 | 1,693,467 | -0.15(-0.78%) |
Oct 13, 2017 | 19.45 | 19.58 | 19.45 | 19.55 | 1,630,124 | +0.12(+0.60%) |
Oct 12, 2017 | 19.47 | 19.52 | 19.40 | 19.44 | 1,586,836 | -0.07(-0.34%) |
Oct 11, 2017 | 19.43 | 19.53 | 19.38 | 19.50 | 2,073,285 | +0.10(+0.49%) |
Oct 10, 2017 | 19.40 | 19.46 | 19.34 | 19.41 | 1,642,818 | +0.17(+0.88%) |
Oct 09, 2017 | 19.34 | 19.34 | 19.21 | 19.24 | 902,546 | -0.05(-0.28%) |
Oct 06, 2017 | 19.30 | 19.31 | 19.20 | 19.29 | 1,506,326 | +0.00(+0.02%) |
Oct 05, 2017 | 19.35 | 19.43 | 19.26 | 19.29 | 1,455,662 | -0.14(-0.72%) |
Oct 04, 2017 | 19.45 | 19.49 | 19.37 | 19.43 | 1,345,530 | +0.06(+0.30%) |
Oct 03, 2017 | 19.34 | 19.43 | 19.25 | 19.37 | 1,469,405 | +0.04(+0.19%) |
Oct 02, 2017 | 19.35 | 19.48 | 19.32 | 19.33 | 1,331,153 | -0.00(-0.02%) |
Sep 29, 2017 | 19.38 | 19.40 | 19.27 | 19.34 | 1,512,187 | -0.04(-0.19%) |
Sep 28, 2017 | 19.19 | 19.49 | 19.16 | 19.38 | 1,953,856 | +0.16(+0.84%) |
Sep 27, 2017 | 19.16 | 19.21 | 2,210,438 | -0.16(-0.83%) | ||
Sep 26, 2017 | 19.44 | 19.44 | 19.24 | 19.38 | 2,127,908 | -0.02(-0.13%) |
Sep 25, 2017 | 19.61 | 19.64 | 19.40 | 19.40 | 2,561,932 | -0.23(-1.16%) |
Sep 22, 2017 | 19.76 | 19.84 | 19.62 | 19.63 | 1,428,371 | -0.09(-0.46%) |
Sep 21, 2017 | 19.68 | 19.78 | 19.62 | 19.72 | 1,285,967 | +0.00(+0.00%) |
Sep 20, 2017 | 19.83 | 19.89 | 19.61 | 19.72 | 2,111,546 | -0.09(-0.46%) |
Sep 19, 2017 | 19.63 | 19.82 | 19.57 | 19.81 | 1,800,297 | +0.21(+1.07%) |
Sep 18, 2017 | 19.69 | 19.73 | 19.48 | 19.60 | 1,498,490 | -0.09(-0.46%) |
Sep 15, 2017 | 19.60 | 19.69 | 19.57 | 19.69 | 1,595,755 | +0.13(+0.65%) |
Sep 14, 2017 | 19.48 | 19.57 | 19.36 | 19.56 | 1,722,512 | +0.35(+1.84%) |
Sep 13, 2017 | 19.28 | 19.30 | 19.20 | 19.21 | 1,762,813 | -0.06(-0.31%) |
Sep 12, 2017 | 19.30 | 19.39 | 19.25 | 19.27 | 1,373,278 | -0.02(-0.12%) |
Sep 11, 2017 | 19.28 | 19.32 | 19.18 | 19.29 | 1,604,582 | +0.05(+0.25%) |
Sep 08, 2017 | 19.28 | 19.34 | 19.20 | 19.24 | 1,750,743 | -0.02(-0.13%) |
Sep 07, 2017 | 19.33 | 19.38 | 19.25 | 19.27 | 1,994,346 | +0.02(+0.08%) |
Sep 06, 2017 | 19.05 | 19.38 | 19.05 | 19.25 | 1,919,437 | +0.18(+0.93%) |
Sep 05, 2017 | 19.18 | 19.18 | 18.98 | 19.08 | 1,946,193 | -0.10(-0.54%) |
Sep 01, 2017 | 19.22 | 19.28 | 19.17 | 19.18 | 1,563,245 | +0.08(+0.40%) |
Aug 31, 2017 | 19.07 | 19.20 | 18.97 | 19.10 | 1,741,788 | +0.08(+0.44%) |
Aug 30, 2017 | 19.01 | 19.11 | 18.96 | 19.02 | 1,963,697 | -0.06(-0.34%) |
Aug 29, 2017 | 19.06 | 19.12 | 18.99 | 19.08 | 1,598,540 | -0.02(-0.13%) |
Aug 28, 2017 | 19.14 | 19.16 | 19.05 | 19.11 | 1,563,151 | +0.02(+0.08%) |
Aug 25, 2017 | 19.03 | 19.10 | 18.97 | 19.09 | 1,959,574 | +0.12(+0.66%) |
Aug 24, 2017 | 18.99 | 19.05 | 18.94 | 18.97 | 1,364,044 | +0.04(+0.23%) |
Aug 23, 2017 | 18.75 | 18.96 | 18.72 | 18.92 | 1,725,377 | +0.10(+0.51%) |
Aug 22, 2017 | 18.86 | 18.91 | 18.82 | 18.83 | 1,397,432 | -0.00(-0.02%) |
Aug 21, 2017 | 18.78 | 18.85 | 18.67 | 18.83 | 1,824,091 | +0.04(+0.24%) |
Aug 18, 2017 | 18.86 | 18.86 | 18.72 | 18.79 | 1,801,663 | +0.05(+0.26%) |
Aug 17, 2017 | 18.87 | 18.91 | 18.74 | 18.74 | 1,842,574 | -0.15(-0.81%) |
Aug 16, 2017 | 18.74 | 18.94 | 18.74 | 18.89 | 1,895,585 | +0.18(+0.97%) |
Aug 15, 2017 | 18.64 | 18.75 | 18.60 | 18.71 | 2,429,924 | +0.02(+0.11%) |
Aug 14, 2017 | 18.62 | 18.71 | 18.56 | 18.69 | 1,529,566 | +0.12(+0.63%) |
Aug 11, 2017 | 18.53 | 18.66 | 18.47 | 18.57 | 1,529,273 | +0.04(+0.22%) |
Aug 10, 2017 | 18.67 | 18.69 | 18.49 | 18.53 | 2,148,365 | -0.15(-0.80%) |
Aug 09, 2017 | 18.73 | 18.79 | 18.66 | 18.68 | 2,051,970 | -0.14(-0.73%) |
Aug 08, 2017 | 18.70 | 18.90 | 18.70 | 18.82 | 1,892,876 | -0.06(-0.32%) |
Aug 07, 2017 | 18.78 | 18.88 | 18.76 | 18.88 | 958,850 | +0.12(+0.62%) |
Aug 04, 2017 | 18.73 | 18.80 | 18.67 | 18.76 | 1,633,999 | -0.02(-0.09%) |
Aug 03, 2017 | 18.94 | 18.98 | 18.75 | 18.78 | 2,659,799 | -0.18(-0.97%) |
Aug 02, 2017 | 18.85 | 19.07 | 18.83 | 18.96 | 1,714,184 | +0.06(+0.34%) |
Aug 01, 2017 | 18.84 | 19.00 | 18.68 | 18.90 | 1,612,489 | +0.05(+0.26%) |
Jul 31, 2017 | 18.84 | 18.93 | 18.79 | 18.85 | 1,735,186 | -0.01(-0.04%) |
Jul 28, 2017 | 19.00 | 19.00 | 18.80 | 18.86 | 1,774,979 | -0.05(-0.28%) |
Jul 27, 2017 | 18.78 | 18.93 | 18.77 | 18.91 | 1,820,668 | +0.11(+0.58%) |
Jul 26, 2017 | 18.70 | 18.89 | 18.64 | 18.80 | 1,798,349 | +0.12(+0.62%) |
Jul 25, 2017 | 18.67 | 18.73 | 18.61 | 18.69 | 1,123,740 | -0.02(-0.13%) |
Jul 24, 2017 | 18.75 | 18.76 | 18.61 | 18.71 | 1,365,896 | -0.04(-0.19%) |
Jul 21, 2017 | 18.73 | 18.76 | 18.57 | 18.75 | 1,483,484 | +0.01(+0.04%) |
Jul 20, 2017 | 18.64 | 18.82 | 18.63 | 18.74 | 1,504,506 | +0.15(+0.80%) |
Jul 19, 2017 | 18.59 | 18.67 | 18.57 | 18.59 | 1,104,518 | +0.10(+0.52%) |
Jul 18, 2017 | 18.55 | 18.56 | 18.42 | 18.49 | 1,313,346 | +0.05(+0.28%) |
Jul 17, 2017 | 18.46 | 18.55 | 18.40 | 18.44 | 2,747,978 | -0.02(-0.11%) |
Jul 14, 2017 | 18.29 | 18.50 | 18.27 | 18.46 | 1,878,820 | +0.23(+1.28%) |
Jul 13, 2017 | 18.31 | 18.31 | 18.15 | 18.23 | 1,450,771 | -0.04(-0.22%) |
Jul 12, 2017 | 17.99 | 18.38 | 17.97 | 18.27 | 2,486,587 | +0.28(+1.54%) |
Jul 11, 2017 | 18.04 | 18.05 | 17.89 | 17.99 | 1,425,684 | -0.08(-0.42%) |
Jul 10, 2017 | 18.09 | 18.16 | 18.05 | 18.07 | 1,035,066 | -0.04(-0.24%) |
Jul 07, 2017 | 18.12 | 18.14 | 17.99 | 18.11 | 1,360,372 | +0.04(+0.22%) |
Jul 06, 2017 | 18.06 | 18.21 | 18.04 | 18.07 | 2,161,758 | -0.07(-0.38%) |
Jul 05, 2017 | 18.16 | 18.18 | 17.93 | 18.14 | 2,310,307 | +0.02(+0.11%) |