Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.15 | 19.48 | 19.15 | 19.32 | 10,126 | +0.32(+1.68%) |
Jul 30, 2018 | 19.33 | 19.33 | 18.97 | 19.00 | 27,420 | -0.22(-1.16%) |
Jul 27, 2018 | 19.44 | 19.44 | 19.18 | 19.23 | 11,362 | -0.22(-1.15%) |
Jul 26, 2018 | 19.05 | 19.48 | 19.05 | 19.45 | 12,786 | +0.20(+1.05%) |
Jul 25, 2018 | 19.00 | 19.25 | 19.00 | 19.25 | 80,939 | +0.15(+0.79%) |
Jul 24, 2018 | 19.30 | 19.36 | 19.03 | 19.10 | 12,474 | -0.09(-0.47%) |
Jul 23, 2018 | 19.31 | 19.31 | 19.05 | 19.19 | 11,772 | -0.18(-0.91%) |
Jul 20, 2018 | 19.62 | 19.62 | 19.36 | 19.36 | 11,435 | -0.24(-1.23%) |
Jul 19, 2018 | 19.55 | 19.62 | 19.53 | 19.60 | 7,132 | +0.04(+0.19%) |
Jul 18, 2018 | 19.53 | 19.57 | 19.42 | 19.57 | 3,961 | +0.12(+0.60%) |
Jul 17, 2018 | 19.22 | 19.52 | 19.22 | 19.45 | 11,742 | +0.14(+0.70%) |
Jul 16, 2018 | 19.46 | 19.46 | 19.28 | 19.31 | 6,247 | -0.15(-0.75%) |
Jul 13, 2018 | 19.50 | 19.47 | 19.46 | 9,613 | -0.01(-0.05%) | |
Jul 12, 2018 | 19.50 | 19.59 | 19.36 | 19.47 | 6,027 | +0.13(+0.65%) |
Jul 11, 2018 | 19.38 | 19.52 | 19.34 | 19.34 | 7,570 | -0.31(-1.58%) |
Jul 10, 2018 | 19.49 | 19.66 | 19.49 | 19.65 | 16,728 | +0.15(+0.74%) |
Jul 09, 2018 | 19.52 | 19.52 | 19.33 | 19.51 | 13,642 | +0.14(+0.70%) |
Jul 06, 2018 | 19.33 | 19.38 | 19.12 | 19.37 | 23,132 | +0.23(+1.22%) |
Jul 05, 2018 | 18.91 | 19.16 | 18.91 | 19.14 | 89,483 | +0.25(+1.33%) |
Jul 03, 2018 | 18.89 | 18.89 | 18.89 | 0 | +0.02(+0.10%) | |
Jul 02, 2018 | 18.88 | 18.88 | 18.73 | 18.87 | 8,421 | +0.00(+0.00%) |
Jun 29, 2018 | 18.96 | 19.07 | 18.87 | 18.87 | 7,598 | +0.05(+0.26%) |
Jun 28, 2018 | 18.71 | 18.84 | 18.69 | 18.82 | 12,990 | +0.03(+0.15%) |
Jun 27, 2018 | 19.23 | 19.27 | 18.79 | 18.79 | 12,487 | -0.29(-1.52%) |
Jun 26, 2018 | 19.06 | 19.08 | 18.90 | 19.08 | 15,052 | +0.13(+0.66%) |
Jun 25, 2018 | 19.26 | 19.26 | 18.83 | 18.96 | 10,065 | -0.32(-1.64%) |
Jun 22, 2018 | 19.36 | 19.37 | 19.25 | 19.27 | 17,943 | +0.03(+0.14%) |
Jun 21, 2018 | 19.71 | 19.71 | 19.25 | 19.25 | 15,744 | -0.22(-1.11%) |
Jun 20, 2018 | 19.44 | 19.47 | 19.37 | 19.46 | 4,655 | +0.14(+0.75%) |
Jun 19, 2018 | 19.73 | 19.73 | 19.09 | 19.32 | 78,376 | -0.31(-1.57%) |
Jun 18, 2018 | 19.40 | 19.63 | 19.40 | 19.63 | 11,861 | +0.17(+0.89%) |
Jun 15, 2018 | 19.72 | 19.40 | 19.45 | 8,450 | -0.27(-1.37%) | |
Jun 14, 2018 | 19.69 | 19.76 | 19.65 | 19.72 | 7,635 | +0.16(+0.80%) |
Jun 13, 2018 | 19.56 | 19.63 | 19.50 | 19.57 | 7,579 | +0.05(+0.25%) |
Jun 12, 2018 | 19.49 | 19.59 | 19.45 | 19.52 | 13,729 | +0.15(+0.77%) |
Jun 11, 2018 | 19.27 | 19.39 | 19.26 | 19.37 | 7,975 | +0.09(+0.46%) |
Jun 08, 2018 | 19.36 | 19.36 | 19.26 | 19.28 | 7,631 | -0.09(-0.49%) |
Jun 07, 2018 | 19.53 | 19.55 | 19.31 | 19.37 | 33,392 | -0.13(-0.66%) |
Jun 06, 2018 | 19.20 | 19.50 | 19.20 | 19.50 | 11,229 | +0.12(+0.61%) |
Jun 05, 2018 | 19.34 | 19.44 | 19.29 | 19.39 | 13,320 | -0.05(-0.25%) |
Jun 04, 2018 | 19.47 | 19.47 | 19.29 | 19.43 | 15,631 | -0.02(-0.10%) |
Jun 01, 2018 | 19.51 | 19.53 | 19.41 | 19.45 | 15,275 | +0.00(+0.00%) |
May 31, 2018 | 19.72 | 19.72 | 19.45 | 19.45 | 5,888 | -0.22(-1.13%) |
May 30, 2018 | 19.65 | 19.72 | 19.60 | 19.67 | 6,996 | +0.14(+0.69%) |
May 29, 2018 | 19.57 | 19.64 | 19.49 | 19.54 | 12,785 | +0.08(+0.42%) |
May 25, 2018 | 19.46 | 19.46 | 19.46 | 0 | +0.09(+0.47%) | |
May 24, 2018 | 19.66 | 19.66 | 19.36 | 19.37 | 9,463 | -0.06(-0.30%) |
May 23, 2018 | 19.62 | 19.62 | 19.34 | 19.42 | 5,538 | -0.14(-0.74%) |
May 22, 2018 | 19.79 | 19.79 | 19.57 | 19.57 | 20,212 | -0.14(-0.69%) |
May 21, 2018 | 19.66 | 19.75 | 19.62 | 19.70 | 8,207 | +0.21(+1.09%) |
May 18, 2018 | 19.77 | 19.77 | 19.48 | 19.49 | 11,006 | -0.15(-0.77%) |
May 17, 2018 | 19.65 | 19.76 | 19.54 | 19.64 | 6,248 | +0.03(+0.13%) |
May 16, 2018 | 19.43 | 19.66 | 19.43 | 19.62 | 10,835 | +0.09(+0.44%) |
May 15, 2018 | 19.38 | 19.53 | 19.34 | 19.53 | 9,983 | -0.02(-0.09%) |
May 14, 2018 | 19.48 | 19.72 | 19.48 | 19.55 | 4,227 | +0.11(+0.54%) |
May 11, 2018 | 19.47 | 19.55 | 19.38 | 19.44 | 18,776 | -0.10(-0.51%) |
May 10, 2018 | 19.32 | 19.57 | 19.32 | 19.54 | 11,620 | +0.29(+1.52%) |
May 09, 2018 | 19.15 | 19.26 | 19.03 | 19.25 | 16,562 | +0.18(+0.97%) |
May 08, 2018 | 18.99 | 19.12 | 18.99 | 19.07 | 9,699 | -0.01(-0.06%) |
May 07, 2018 | 19.07 | 19.16 | 18.97 | 19.08 | 14,888 | +0.24(+1.28%) |
May 04, 2018 | 18.60 | 18.87 | 18.50 | 18.83 | 33,262 | +0.32(+1.75%) |
May 03, 2018 | 18.57 | 18.57 | 18.31 | 18.51 | 6,884 | -0.16(-0.85%) |
May 02, 2018 | 18.47 | 18.82 | 18.47 | 18.67 | 23,795 | +0.22(+1.20%) |
May 01, 2018 | 18.43 | 18.47 | 18.28 | 18.45 | 20,107 | -0.05(-0.26%) |
Apr 30, 2018 | 19.01 | 19.01 | 18.49 | 18.50 | 17,605 | -0.35(-1.84%) |
Apr 27, 2018 | 18.90 | 18.96 | 18.81 | 18.84 | 5,392 | -0.02(-0.10%) |
Apr 26, 2018 | 18.91 | 18.94 | 18.79 | 18.86 | 26,999 | +0.16(+0.84%) |
Apr 25, 2018 | 18.83 | 18.83 | 18.58 | 18.71 | 4,785 | -0.08(-0.45%) |
Apr 24, 2018 | 19.07 | 19.17 | 18.69 | 18.79 | 23,036 | -0.17(-0.90%) |
Apr 23, 2018 | 19.08 | 19.11 | 18.92 | 18.96 | 12,166 | -0.15(-0.81%) |
Apr 20, 2018 | 19.19 | 19.23 | 19.08 | 19.11 | 12,561 | -0.15(-0.80%) |
Apr 19, 2018 | 19.57 | 19.57 | 19.18 | 19.27 | 11,683 | -0.31(-1.57%) |
Apr 18, 2018 | 19.45 | 19.64 | 19.40 | 19.58 | 14,534 | +0.23(+1.19%) |
Apr 17, 2018 | 19.25 | 19.36 | 19.19 | 19.35 | 57,576 | +0.28(+1.49%) |
Apr 16, 2018 | 19.07 | 19.10 | 18.98 | 19.06 | 12,342 | -0.03(-0.17%) |
Apr 13, 2018 | 19.21 | 19.21 | 19.04 | 19.10 | 9,671 | -0.04(-0.20%) |
Apr 12, 2018 | 19.06 | 19.19 | 19.04 | 19.13 | 9,827 | +0.11(+0.56%) |
Apr 11, 2018 | 19.07 | 19.12 | 18.95 | 19.03 | 8,642 | -0.04(-0.19%) |
Apr 10, 2018 | 19.11 | 19.11 | 19.02 | 19.06 | 10,236 | +0.38(+2.06%) |
Apr 09, 2018 | 18.85 | 18.97 | 18.68 | 18.68 | 37,471 | -0.05(-0.26%) |
Apr 06, 2018 | 18.97 | 19.12 | 18.61 | 18.73 | 8,134 | -0.42(-2.17%) |
Apr 05, 2018 | 18.89 | 19.18 | 18.89 | 19.14 | 14,430 | +0.29(+1.54%) |
Apr 04, 2018 | 18.28 | 18.85 | 18.27 | 18.85 | 6,293 | +0.26(+1.40%) |
Apr 03, 2018 | 18.54 | 18.64 | 18.38 | 18.59 | 21,798 | +0.27(+1.45%) |
Apr 02, 2018 | 18.82 | 18.82 | 18.27 | 18.33 | 21,183 | -0.52(-2.74%) |
Mar 29, 2018 | 18.84 | 18.84 | 18.84 | 0 | +0.37(+2.02%) | |
Mar 28, 2018 | 19.03 | 19.03 | 18.44 | 18.47 | 9,500 | -0.48(-2.53%) |
Mar 27, 2018 | 19.38 | 19.47 | 18.95 | 18.95 | 11,005 | -0.45(-2.34%) |
Mar 26, 2018 | 19.38 | 19.41 | 19.04 | 19.41 | 11,857 | +0.33(+1.73%) |
Mar 23, 2018 | 19.62 | 19.62 | 19.08 | 19.08 | 11,655 | -0.26(-1.35%) |
Mar 22, 2018 | 19.61 | 19.70 | 19.34 | 19.34 | 8,603 | -0.53(-2.67%) |
Mar 21, 2018 | 19.91 | 20.00 | 19.73 | 19.87 | 11,220 | +0.15(+0.78%) |
Mar 20, 2018 | 19.68 | 19.76 | 19.66 | 19.71 | 14,409 | +0.14(+0.69%) |
Mar 19, 2018 | 19.89 | 19.89 | 19.30 | 19.58 | 11,044 | -0.22(-1.12%) |
Mar 16, 2018 | 19.72 | 19.81 | 19.69 | 19.80 | 37,891 | +0.18(+0.93%) |
Mar 15, 2018 | 19.81 | 19.81 | 19.60 | 19.62 | 7,565 | -0.08(-0.39%) |
Mar 14, 2018 | 19.90 | 19.90 | 19.69 | 19.69 | 6,329 | -0.18(-0.92%) |
Mar 13, 2018 | 20.22 | 20.22 | 19.83 | 19.88 | 23,771 | -0.19(-0.96%) |
Mar 12, 2018 | 19.99 | 20.09 | 19.77 | 20.07 | 15,189 | +0.21(+1.07%) |
Mar 09, 2018 | 19.72 | 19.89 | 19.68 | 19.86 | 16,847 | +0.25(+1.28%) |
Mar 08, 2018 | 19.52 | 19.61 | 19.48 | 19.61 | 4,308 | +0.06(+0.30%) |
Mar 07, 2018 | 19.56 | 19.55 | 14,291 | +0.01(+0.05%) | ||
Mar 06, 2018 | 19.25 | 19.54 | 19.25 | 19.54 | 12,081 | +0.30(+1.55%) |
Mar 05, 2018 | 19.48 | 19.48 | 19.03 | 19.24 | 38,762 | +0.12(+0.64%) |
Mar 02, 2018 | 18.84 | 19.12 | 18.76 | 19.12 | 12,634 | +0.21(+1.09%) |
Mar 01, 2018 | 19.24 | 19.24 | 18.77 | 18.91 | 9,484 | -0.24(-1.26%) |
Feb 28, 2018 | 19.55 | 19.55 | 19.15 | 19.15 | 10,304 | -0.22(-1.15%) |
Feb 27, 2018 | 19.64 | 19.72 | 19.35 | 19.38 | 45,557 | -0.18(-0.94%) |
Feb 26, 2018 | 19.47 | 19.56 | 19.34 | 19.56 | 16,723 | +0.36(+1.85%) |
Feb 23, 2018 | 19.27 | 19.36 | 19.06 | 19.20 | 24,712 | -0.16(-0.83%) |
Feb 22, 2018 | 19.56 | 19.56 | 19.29 | 19.36 | 15,190 | -0.20(-1.05%) |
Feb 21, 2018 | 19.65 | 19.70 | 19.49 | 19.57 | 18,368 | +0.07(+0.34%) |
Feb 20, 2018 | 19.53 | 19.65 | 19.40 | 19.50 | 20,569 | +0.12(+0.60%) |
Feb 16, 2018 | 19.39 | 19.39 | 19.39 | 0 | -0.02(-0.10%) | |
Feb 15, 2018 | 19.29 | 19.46 | 19.14 | 19.40 | 16,798 | +0.37(+1.93%) |
Feb 14, 2018 | 18.79 | 19.05 | 18.71 | 19.04 | 20,805 | +0.39(+2.07%) |
Feb 13, 2018 | 18.65 | 18.65 | 23,055 | +0.16(+0.84%) | ||
Feb 12, 2018 | 18.36 | 18.56 | 18.22 | 18.50 | 15,129 | +0.29(+1.59%) |
Feb 09, 2018 | 18.10 | 18.30 | 17.57 | 18.21 | 49,201 | +0.15(+0.86%) |
Feb 08, 2018 | 18.66 | 18.69 | 18.05 | 18.05 | 23,230 | -0.61(-3.26%) |
Feb 07, 2018 | 18.84 | 18.90 | 18.56 | 18.66 | 162,677 | -0.11(-0.57%) |
Feb 06, 2018 | 18.23 | 18.84 | 18.07 | 18.77 | 53,170 | -0.13(-0.66%) |
Feb 05, 2018 | 19.30 | 19.30 | 18.66 | 18.89 | 52,172 | -0.55(-2.83%) |
Feb 02, 2018 | 19.68 | 19.77 | 19.50 | 19.44 | 80,615 | -0.44(-2.23%) |
Feb 01, 2018 | 20.29 | 20.29 | 19.81 | 19.89 | 22,937 | -0.14(-0.67%) |
Jan 31, 2018 | 20.23 | 20.26 | 19.94 | 20.02 | 12,531 | -0.07(-0.34%) |
Jan 30, 2018 | 20.25 | 20.25 | 20.05 | 20.09 | 25,124 | -0.24(-1.20%) |
Jan 29, 2018 | 20.47 | 20.47 | 20.24 | 20.33 | 14,179 | -0.17(-0.83%) |
Jan 26, 2018 | 20.21 | 20.50 | 20.15 | 20.50 | 26,958 | +0.28(+1.38%) |
Jan 25, 2018 | 20.83 | 20.83 | 20.16 | 20.22 | 28,665 | -0.26(-1.27%) |
Jan 24, 2018 | 20.83 | 20.83 | 20.30 | 20.49 | 17,497 | -0.22(-1.07%) |
Jan 23, 2018 | 20.90 | 20.94 | 20.63 | 20.71 | 41,926 | -0.06(-0.28%) |
Jan 22, 2018 | 20.97 | 20.97 | 20.70 | 20.77 | 28,903 | -0.03(-0.14%) |
Jan 19, 2018 | 20.65 | 20.79 | 20.62 | 20.79 | 31,862 | +0.16(+0.79%) |
Jan 18, 2018 | 20.84 | 20.84 | 20.61 | 20.63 | 17,392 | -0.03(-0.14%) |
Jan 17, 2018 | 20.59 | 20.66 | 20.50 | 20.66 | 13,673 | +0.30(+1.47%) |
Jan 16, 2018 | 20.54 | 20.69 | 20.22 | 20.36 | 29,033 | -0.13(-0.61%) |
Jan 12, 2018 | 20.49 | 20.49 | 20.49 | 0 | -0.03(-0.14%) | |
Jan 11, 2018 | 20.27 | 20.51 | 20.09 | 20.51 | 40,854 | +0.51(+2.56%) |
Jan 10, 2018 | 20.00 | 31,714 | -0.16(-0.81%) | |||
Jan 09, 2018 | 20.54 | 20.55 | 20.11 | 20.17 | 27,303 | -0.42(-2.06%) |
Jan 08, 2018 | 20.36 | 20.61 | 20.22 | 20.59 | 29,497 | +0.35(+1.72%) |
Jan 05, 2018 | 20.25 | 20.26 | 20.14 | 20.24 | 52,746 | +0.13(+0.62%) |
Jan 04, 2018 | 20.12 | 20.12 | 19.96 | 20.12 | 5,701 | +0.03(+0.14%) |
Jan 03, 2018 | 20.10 | 20.18 | 20.01 | 20.09 | 22,927 | +0.09(+0.43%) |
Jan 02, 2018 | 19.78 | 20.00 | 19.62 | 20.00 | 88,505 | +0.41(+2.12%) |
Dec 29, 2017 | 19.59 | 19.59 | 19.59 | 0 | -0.15(-0.78%) | |
Dec 28, 2017 | 19.70 | 19.75 | 19.68 | 19.74 | 119,684 | +0.01(+0.05%) |
Dec 27, 2017 | 19.56 | 19.74 | 19.54 | 19.73 | 24,089 | +0.11(+0.54%) |
Dec 26, 2017 | 19.82 | 19.82 | 19.48 | 19.63 | 11,224 | -0.11(-0.54%) |
Dec 22, 2017 | 19.78 | 19.81 | 19.72 | 19.73 | 12,071 | -0.14(-0.68%) |
Dec 21, 2017 | 19.88 | 19.92 | 19.82 | 19.87 | 108,810 | +0.02(+0.10%) |
Dec 20, 2017 | 20.02 | 20.02 | 19.82 | 19.85 | 20,094 | +0.01(+0.05%) |
Dec 19, 2017 | 20.10 | 20.16 | 19.80 | 19.84 | 24,513 | -0.23(-1.15%) |
Dec 18, 2017 | 20.08 | 20.08 | 19.94 | 20.07 | 26,777 | +0.34(+1.71%) |
Dec 15, 2017 | 19.54 | 19.76 | 19.50 | 19.73 | 13,129 | +0.29(+1.49%) |
Dec 14, 2017 | 19.46 | 19.58 | 19.42 | 19.44 | 26,619 | +0.02(+0.10%) |
Dec 13, 2017 | 19.43 | 19.57 | 19.35 | 19.42 | 12,150 | -0.01(-0.05%) |
Dec 12, 2017 | 19.46 | 19.52 | 19.42 | 19.43 | 29,113 | +0.02(+0.10%) |
Dec 11, 2017 | 19.37 | 19.45 | 19.33 | 19.41 | 15,754 | +0.09(+0.45%) |
Dec 08, 2017 | 19.50 | 19.50 | 19.32 | 19.33 | 10,292 | +0.09(+0.45%) |
Dec 07, 2017 | 18.99 | 19.24 | 18.99 | 19.24 | 20,609 | +0.30(+1.58%) |
Dec 06, 2017 | 19.14 | 19.14 | 18.88 | 18.94 | 13,002 | +0.00(+0.00%) |
Dec 05, 2017 | 18.81 | 19.11 | 18.81 | 18.94 | 7,797 | +0.05(+0.25%) |
Dec 04, 2017 | 19.74 | 19.74 | 18.89 | 18.89 | 22,499 | -0.48(-2.49%) |
Dec 01, 2017 | 19.68 | 19.68 | 19.27 | 19.38 | 21,634 | -0.24(-1.23%) |
Nov 30, 2017 | 19.77 | 19.77 | 19.52 | 19.62 | 127,505 | +0.18(+0.94%) |
Nov 29, 2017 | 20.15 | 20.15 | 19.38 | 19.43 | 34,237 | -0.62(-3.08%) |
Nov 28, 2017 | 19.85 | 20.08 | 19.85 | 20.05 | 22,208 | +0.17(+0.87%) |
Nov 27, 2017 | 20.18 | 20.18 | 19.84 | 19.88 | 21,640 | -0.14(-0.72%) |
Nov 24, 2017 | 20.19 | 20.19 | 19.99 | 20.02 | 19,977 | +0.09(+0.43%) |
Nov 22, 2017 | 19.99 | 20.04 | 19.91 | 19.93 | 29,117 | -0.09(-0.43%) |
Nov 21, 2017 | 19.99 | 20.05 | 19.96 | 20.02 | 39,718 | +0.16(+0.82%) |
Nov 20, 2017 | 19.80 | 19.87 | 19.75 | 19.86 | 26,754 | +0.10(+0.49%) |
Nov 17, 2017 | 19.87 | 19.87 | 19.72 | 19.76 | 131,204 | +0.00(+0.00%) |
Nov 16, 2017 | 19.60 | 19.87 | 19.60 | 19.76 | 23,747 | +0.26(+1.33%) |
Nov 15, 2017 | 19.52 | 19.59 | 19.35 | 19.50 | 131,091 | -0.20(-1.03%) |
Nov 14, 2017 | 19.93 | 19.93 | 19.59 | 19.70 | 33,266 | -0.05(-0.24%) |
Nov 13, 2017 | 19.73 | 19.75 | 19.62 | 19.75 | 7,032 | +0.03(+0.15%) |
Nov 10, 2017 | 19.70 | 19.79 | 19.67 | 19.72 | 11,332 | +0.07(+0.34%) |
Nov 09, 2017 | 19.93 | 19.93 | 19.52 | 19.66 | 13,155 | -0.14(-0.73%) |
Nov 08, 2017 | 20.00 | 20.00 | 19.69 | 19.80 | 20,204 | -0.01(-0.05%) |
Nov 07, 2017 | 19.85 | 19.92 | 19.75 | 19.81 | 38,792 | -0.13(-0.68%) |
Nov 06, 2017 | 19.81 | 19.94 | 19.65 | 19.94 | 27,763 | +0.31(+1.57%) |
Nov 03, 2017 | 19.36 | 19.64 | 19.36 | 19.64 | 28,562 | +0.30(+1.54%) |
Nov 02, 2017 | 19.63 | 19.63 | 19.30 | 19.34 | 30,471 | -0.15(-0.79%) |
Nov 01, 2017 | 19.88 | 19.88 | 19.40 | 19.49 | 24,293 | -0.16(-0.83%) |
Oct 31, 2017 | 19.69 | 19.74 | 19.51 | 19.66 | 106,837 | +0.19(+0.99%) |
Oct 30, 2017 | 19.32 | 19.47 | 19.32 | 19.46 | 19,176 | +0.14(+0.75%) |
Oct 27, 2017 | 19.05 | 19.32 | 19.05 | 19.32 | 15,108 | +0.34(+1.78%) |
Oct 26, 2017 | 19.14 | 19.14 | 18.89 | 18.98 | 24,060 | +0.07(+0.36%) |
Oct 25, 2017 | 19.11 | 19.16 | 18.77 | 18.91 | 24,715 | -0.33(-1.70%) |
Oct 24, 2017 | 19.27 | 19.27 | 19.20 | 19.24 | 16,506 | +0.07(+0.35%) |
Oct 23, 2017 | 19.42 | 19.42 | 19.12 | 19.17 | 16,028 | -0.04(-0.20%) |
Oct 20, 2017 | 19.32 | 19.32 | 19.17 | 19.21 | 21,017 | +0.08(+0.40%) |
Oct 19, 2017 | 19.13 | 19.14 | 18.87 | 19.14 | 11,552 | -0.07(-0.35%) |
Oct 18, 2017 | 19.09 | 19.26 | 19.06 | 19.20 | 40,735 | +0.17(+0.91%) |
Oct 17, 2017 | 19.03 | 19.03 | 18.97 | 19.03 | 14,429 | +0.02(+0.10%) |
Oct 16, 2017 | 19.25 | 19.25 | 18.97 | 19.01 | 29,895 | +0.01(+0.08%) |
Oct 13, 2017 | 18.93 | 19.07 | 18.93 | 19.00 | 7,178 | +0.04(+0.23%) |
Oct 12, 2017 | 18.72 | 19.04 | 18.72 | 18.95 | 21,509 | +0.13(+0.67%) |
Oct 11, 2017 | 18.98 | 18.98 | 18.77 | 18.83 | 27,417 | -0.09(-0.46%) |
Oct 10, 2017 | 18.97 | 18.97 | 18.80 | 18.91 | 13,013 | +0.12(+0.61%) |
Oct 09, 2017 | 18.99 | 18.99 | 18.75 | 18.80 | 54,319 | -0.10(-0.51%) |
Oct 06, 2017 | 18.87 | 18.89 | 18.80 | 18.89 | 9,841 | +0.04(+0.20%) |
Oct 05, 2017 | 19.03 | 19.03 | 18.82 | 18.86 | 10,104 | -0.01(-0.05%) |
Oct 04, 2017 | 18.66 | 18.87 | 18.64 | 18.87 | 44,629 | +0.12(+0.62%) |
Oct 03, 2017 | 18.82 | 18.82 | 18.64 | 18.75 | 99,109 | +0.11(+0.57%) |
Oct 02, 2017 | 18.83 | 18.83 | 18.51 | 18.64 | 35,889 | +0.11(+0.61%) |
Sep 29, 2017 | 18.67 | 18.67 | 18.48 | 18.53 | 118,529 | +0.06(+0.35%) |
Sep 28, 2017 | 18.45 | 18.47 | 18.32 | 18.47 | 7,762 | +0.03(+0.19%) |
Sep 27, 2017 | 18.26 | 18.52 | 18.20 | 18.43 | 27,056 | +0.34(+1.86%) |
Sep 26, 2017 | 18.32 | 18.32 | 18.08 | 18.09 | 14,606 | +0.00(+0.01%) |
Sep 25, 2017 | 18.40 | 18.40 | 18.04 | 18.09 | 46,662 | -0.30(-1.63%) |
Sep 22, 2017 | 18.56 | 18.56 | 18.25 | 18.39 | 36,828 | +0.07(+0.37%) |
Sep 21, 2017 | 18.39 | 18.52 | 18.32 | 18.33 | 18,309 | -0.12(-0.65%) |
Sep 20, 2017 | 18.71 | 18.71 | 18.44 | 18.45 | 20,154 | -0.13(-0.73%) |
Sep 19, 2017 | 18.92 | 18.92 | 18.56 | 18.58 | 19,354 | -0.08(-0.41%) |
Sep 18, 2017 | 18.77 | 18.77 | 18.62 | 18.66 | 23,493 | +0.17(+0.94%) |
Sep 15, 2017 | 18.76 | 18.76 | 18.39 | 18.48 | 13,751 | +0.10(+0.52%) |
Sep 14, 2017 | 18.41 | 18.41 | 18.29 | 18.39 | 16,989 | +0.08(+0.41%) |
Sep 13, 2017 | 18.34 | 18.35 | 18.23 | 18.31 | 10,938 | +0.02(+0.11%) |
Sep 12, 2017 | 18.31 | 18.38 | 18.25 | 18.29 | 16,844 | +0.06(+0.30%) |
Sep 11, 2017 | 18.18 | 18.24 | 18.05 | 18.24 | 11,086 | +0.31(+1.73%) |
Sep 08, 2017 | 18.05 | 18.05 | 17.93 | 17.93 | 7,977 | -0.13(-0.69%) |
Sep 07, 2017 | 18.12 | 18.12 | 17.98 | 18.05 | 8,267 | +0.03(+0.16%) |
Sep 06, 2017 | 18.07 | 18.13 | 18.01 | 18.02 | 13,221 | -0.01(-0.05%) |
Sep 05, 2017 | 18.29 | 18.29 | 17.89 | 18.03 | 64,343 | -0.11(-0.58%) |
Sep 01, 2017 | 18.20 | 18.20 | 18.09 | 18.14 | 179,805 | +0.09(+0.48%) |
Aug 31, 2017 | 17.94 | 18.13 | 17.94 | 18.05 | 46,823 | +0.15(+0.84%) |
Aug 30, 2017 | 17.65 | 17.92 | 17.65 | 17.90 | 3,867 | +0.32(+1.80%) |
Aug 29, 2017 | 17.52 | 17.61 | 17.44 | 17.58 | 11,184 | +0.06(+0.35%) |
Aug 28, 2017 | 17.50 | 17.58 | 17.46 | 17.52 | 10,161 | +0.03(+0.17%) |
Aug 25, 2017 | 17.64 | 17.49 | 17.49 | 15,213 | -0.14(-0.82%) | |
Aug 24, 2017 | 17.59 | 17.65 | 17.52 | 17.64 | 19,662 | +0.14(+0.81%) |
Aug 23, 2017 | 17.36 | 17.49 | 17.35 | 17.49 | 11,834 | +0.06(+0.34%) |
Aug 22, 2017 | 17.22 | 17.44 | 17.22 | 17.43 | 20,711 | +0.21(+1.23%) |
Aug 21, 2017 | 17.41 | 17.41 | 17.20 | 17.22 | 13,474 | -0.22(-1.27%) |
Aug 18, 2017 | 17.45 | 17.54 | 17.43 | 17.44 | 17,759 | -0.02(-0.11%) |
Aug 17, 2017 | 17.89 | 17.94 | 17.46 | 17.46 | 11,313 | -0.41(-2.32%) |
Aug 16, 2017 | 18.03 | 18.04 | 17.88 | 17.88 | 10,790 | -0.05(-0.27%) |
Aug 15, 2017 | 18.04 | 18.04 | 17.86 | 17.93 | 17,586 | -0.05(-0.27%) |
Aug 14, 2017 | 17.90 | 18.00 | 17.86 | 17.97 | 21,547 | +0.32(+1.80%) |
Aug 11, 2017 | 17.41 | 17.69 | 17.40 | 17.66 | 13,230 | +0.09(+0.49%) |
Aug 10, 2017 | 17.88 | 17.88 | 17.57 | 17.57 | 45,944 | -0.48(-2.67%) |
Aug 09, 2017 | 18.00 | 18.14 | 17.96 | 18.05 | 14,471 | -0.11(-0.58%) |
Aug 08, 2017 | 18.30 | 18.37 | 18.12 | 18.16 | 36,650 | -0.12(-0.63%) |
Aug 07, 2017 | 18.03 | 18.29 | 18.03 | 18.27 | 52,232 | +0.19(+1.07%) |
Aug 04, 2017 | 18.11 | 17.91 | 18.08 | 11,594 | +0.02(+0.11%) | |
Aug 03, 2017 | 18.09 | 18.14 | 18.00 | 18.06 | 20,434 | +0.02(+0.11%) |
Aug 02, 2017 | 18.57 | 18.57 | 17.84 | 18.04 | 13,979 | -0.26(-1.42%) |