Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.81 | 20.82 | 20.80 | 20.82 | 20,441 | +0.05(+0.24%) |
Sep 28, 2017 | 20.77 | 20.82 | 20.77 | 20.77 | 94,748 | -0.03(-0.16%) |
Sep 27, 2017 | 20.79 | 20.81 | 20.77 | 20.81 | 120,693 | +0.03(+0.16%) |
Sep 26, 2017 | 20.77 | 20.79 | 20.77 | 20.77 | 55,181 | +0.02(+0.08%) |
Sep 25, 2017 | 20.80 | 20.80 | 20.76 | 20.76 | 92,491 | -0.02(-0.12%) |
Sep 22, 2017 | 20.79 | 20.80 | 20.77 | 20.78 | 24,484 | +0.00(+0.00%) |
Sep 21, 2017 | 20.77 | 20.80 | 20.75 | 20.78 | 153,988 | +0.03(+0.15%) |
Sep 20, 2017 | 20.77 | 20.77 | 20.75 | 20.75 | 28,586 | -0.01(-0.03%) |
Sep 19, 2017 | 20.76 | 20.77 | 20.74 | 20.76 | 163,038 | +0.01(+0.04%) |
Sep 18, 2017 | 20.77 | 20.78 | 20.74 | 20.75 | 44,189 | -0.02(-0.12%) |
Sep 15, 2017 | 20.77 | 20.78 | 20.77 | 20.77 | 87,220 | +0.01(+0.04%) |
Sep 14, 2017 | 20.76 | 20.77 | 20.74 | 20.77 | 43,109 | +0.02(+0.08%) |
Sep 13, 2017 | 20.73 | 20.76 | 20.73 | 20.75 | 80,749 | +0.01(+0.04%) |
Sep 12, 2017 | 20.77 | 20.77 | 20.72 | 20.74 | 164,177 | -0.02(-0.08%) |
Sep 11, 2017 | 20.77 | 20.77 | 20.76 | 20.76 | 33,238 | -0.02(-0.12%) |
Sep 08, 2017 | 20.75 | 20.78 | 20.75 | 20.78 | 230,549 | +0.02(+0.12%) |
Sep 07, 2017 | 20.77 | 20.77 | 20.76 | 20.76 | 31,942 | -0.01(-0.04%) |
Sep 06, 2017 | 20.77 | 20.78 | 20.76 | 20.77 | 78,997 | -0.02(-0.08%) |
Sep 05, 2017 | 20.77 | 20.78 | 20.75 | 20.78 | 163,650 | +0.03(+0.14%) |
Sep 01, 2017 | 20.77 | 20.77 | 20.75 | 20.75 | 28,189 | -0.01(-0.07%) |
Aug 31, 2017 | 20.75 | 20.77 | 20.74 | 20.77 | 48,399 | +0.02(+0.12%) |
Aug 30, 2017 | 20.74 | 20.74 | 20.73 | 20.74 | 14,994 | +0.01(+0.06%) |
Aug 29, 2017 | 20.72 | 20.75 | 20.72 | 20.73 | 47,344 | +0.01(+0.06%) |
Aug 28, 2017 | 20.76 | 20.76 | 20.70 | 20.72 | 171,150 | -0.02(-0.12%) |
Aug 25, 2017 | 20.74 | 20.74 | 20.74 | 20.74 | 8,625 | +0.01(+0.04%) |
Aug 24, 2017 | 20.76 | 20.76 | 20.74 | 20.74 | 32,027 | -0.02(-0.09%) |
Aug 23, 2017 | 20.74 | 20.76 | 20.74 | 20.75 | 8,539 | -0.04(-0.19%) |
Aug 22, 2017 | 20.76 | 20.80 | 20.74 | 20.79 | 1,048,653 | +0.07(+0.32%) |
Aug 21, 2017 | 20.75 | 20.75 | 20.71 | 20.73 | 62,055 | +0.00(+0.00%) |
Aug 18, 2017 | 20.76 | 20.76 | 20.70 | 20.73 | 195,467 | -0.03(-0.16%) |
Aug 17, 2017 | 20.76 | 20.76 | 20.74 | 20.76 | 85,570 | -0.00(-0.00%) |
Aug 16, 2017 | 20.77 | 20.77 | 20.75 | 20.76 | 23,631 | -0.02(-0.08%) |
Aug 15, 2017 | 20.75 | 20.78 | 20.74 | 20.78 | 83,265 | +0.01(+0.04%) |
Aug 14, 2017 | 20.75 | 20.77 | 20.74 | 20.77 | 91,434 | +0.01(+0.04%) |
Aug 11, 2017 | 20.75 | 20.78 | 20.74 | 20.76 | 123,125 | +0.00(+0.00%) |
Aug 10, 2017 | 20.75 | 20.76 | 20.74 | 20.76 | 43,549 | +0.01(+0.04%) |
Aug 09, 2017 | 20.75 | 20.75 | 20.74 | 20.75 | 38,571 | -0.01(-0.04%) |
Aug 08, 2017 | 20.73 | 20.77 | 20.73 | 20.76 | 117,574 | +0.00(+0.00%) |
Aug 07, 2017 | 20.74 | 20.76 | 20.73 | 20.76 | 107,689 | +0.01(+0.04%) |
Aug 04, 2017 | 20.75 | 20.76 | 20.74 | 20.75 | 63,818 | -0.01(-0.03%) |
Aug 03, 2017 | 20.75 | 20.76 | 20.74 | 20.76 | 46,361 | +0.01(+0.06%) |
Aug 02, 2017 | 20.72 | 20.75 | 20.72 | 20.75 | 39,866 | -0.02(-0.07%) |
Aug 01, 2017 | 20.74 | 20.79 | 20.74 | 20.76 | 518,103 | +0.04(+0.19%) |
Jul 31, 2017 | 20.73 | 20.73 | 20.71 | 20.72 | 37,614 | +0.02(+0.12%) |
Jul 28, 2017 | 20.74 | 20.74 | 20.70 | 20.70 | 94,553 | -0.02(-0.11%) |
Jul 27, 2017 | 20.73 | 20.73 | 20.71 | 20.72 | 32,088 | -0.00(-0.02%) |
Jul 26, 2017 | 20.71 | 20.74 | 20.71 | 20.73 | 55,370 | -0.01(-0.06%) |
Jul 25, 2017 | 20.73 | 20.74 | 20.71 | 20.74 | 111,303 | +0.01(+0.04%) |
Jul 24, 2017 | 20.73 | 20.73 | 20.71 | 20.73 | 74,644 | +0.00(+0.00%) |
Jul 21, 2017 | 20.73 | 20.73 | 20.71 | 20.73 | 27,972 | +0.01(+0.04%) |
Jul 20, 2017 | 20.70 | 20.87 | 20.70 | 20.72 | 180,749 | +0.00(+0.02%) |
Jul 19, 2017 | 20.72 | 20.73 | 20.71 | 20.72 | 77,842 | -0.01(-0.03%) |
Jul 18, 2017 | 20.72 | 20.73 | 20.71 | 20.72 | 55,546 | -0.01(-0.03%) |
Jul 17, 2017 | 20.71 | 20.73 | 20.71 | 20.73 | 20,611 | +0.00(+0.00%) |
Jul 14, 2017 | 20.71 | 20.73 | 20.71 | 20.73 | 49,083 | +0.01(+0.04%) |
Jul 13, 2017 | 20.71 | 20.72 | 20.71 | 20.72 | 19,754 | +0.00(+0.00%) |
Jul 12, 2017 | 20.69 | 20.72 | 20.69 | 20.72 | 23,510 | +0.03(+0.13%) |
Jul 11, 2017 | 20.71 | 20.71 | 20.68 | 20.70 | 217,170 | -0.02(-0.09%) |
Jul 10, 2017 | 20.71 | 20.72 | 20.70 | 20.71 | 63,438 | +0.01(+0.04%) |
Jul 07, 2017 | 20.71 | 20.71 | 20.70 | 20.71 | 33,271 | +0.02(+0.12%) |
Jul 06, 2017 | 20.70 | 20.71 | 20.67 | 20.68 | 10,610 | -0.02(-0.12%) |
Jul 05, 2017 | 20.70 | 20.71 | 20.69 | 20.71 | 37,169 | -0.01(-0.04%) |
Jul 03, 2017 | 20.69 | 20.76 | 20.68 | 20.71 | 69,807 | +0.02(+0.10%) |
Jun 30, 2017 | 20.68 | 20.69 | 20.67 | 20.69 | 22,564 | +0.02(+0.08%) |
Jun 29, 2017 | 20.68 | 20.68 | 20.66 | 20.68 | 30,100 | -0.02(-0.08%) |
Jun 28, 2017 | 20.68 | 20.71 | 20.67 | 20.69 | 99,883 | +0.02(+0.08%) |
Jun 27, 2017 | 20.67 | 20.68 | 20.65 | 20.68 | 53,934 | +0.01(+0.04%) |
Jun 26, 2017 | 20.66 | 20.67 | 20.65 | 20.67 | 37,645 | +0.01(+0.04%) |
Jun 23, 2017 | 20.67 | 20.67 | 20.64 | 20.66 | 42,361 | -0.01(-0.04%) |
Jun 22, 2017 | 20.64 | 20.67 | 20.64 | 20.67 | 18,783 | +0.01(+0.04%) |
Jun 21, 2017 | 20.66 | 20.67 | 20.65 | 20.66 | 12,708 | +0.00(+0.00%) |
Jun 20, 2017 | 20.64 | 20.67 | 20.64 | 20.66 | 26,425 | +0.00(+0.00%) |
Jun 19, 2017 | 20.65 | 20.66 | 20.64 | 20.66 | 16,330 | +0.01(+0.04%) |
Jun 16, 2017 | 20.64 | 20.66 | 20.64 | 20.65 | 36,068 | +0.01(+0.04%) |
Jun 15, 2017 | 20.66 | 20.66 | 20.63 | 20.64 | 48,695 | -0.02(-0.08%) |
Jun 14, 2017 | 20.65 | 20.66 | 20.64 | 20.66 | 35,593 | +0.02(+0.08%) |
Jun 13, 2017 | 20.65 | 20.65 | 20.63 | 20.64 | 28,552 | -0.01(-0.04%) |
Jun 12, 2017 | 20.65 | 20.65 | 20.64 | 20.65 | 37,073 | +0.03(+0.16%) |
Jun 09, 2017 | 20.64 | 20.65 | 20.62 | 20.62 | 137,325 | -0.02(-0.12%) |
Jun 08, 2017 | 20.64 | 20.65 | 20.64 | 20.64 | 10,819 | -0.00(-0.02%) |
Jun 07, 2017 | 20.64 | 20.65 | 20.63 | 20.65 | 45,167 | +0.02(+0.08%) |
Jun 06, 2017 | 20.64 | 20.64 | 20.61 | 20.63 | 82,386 | +0.01(+0.04%) |
Jun 05, 2017 | 20.62 | 20.63 | 20.61 | 20.62 | 64,275 | -0.00(-0.00%) |
Jun 02, 2017 | 20.64 | 20.64 | 20.62 | 20.62 | 47,666 | -0.00(-0.01%) |
Jun 01, 2017 | 20.64 | 20.64 | 20.61 | 20.63 | 60,068 | +0.00(+0.02%) |
May 31, 2017 | 20.60 | 20.62 | 20.60 | 20.62 | 61,477 | +0.00(+0.00%) |
May 30, 2017 | 20.62 | 20.64 | 20.60 | 20.62 | 73,468 | +0.00(+0.02%) |
May 26, 2017 | 20.62 | 20.62 | 20.61 | 20.62 | 32,423 | -0.00(-0.02%) |
May 25, 2017 | 20.61 | 20.62 | 20.61 | 20.62 | 46,301 | +0.01(+0.06%) |
May 24, 2017 | 20.61 | 20.61 | 20.61 | 20.61 | 17,644 | +0.01(+0.03%) |
May 23, 2017 | 20.62 | 20.62 | 20.60 | 20.60 | 164,257 | -0.02(-0.09%) |
May 22, 2017 | 20.62 | 20.62 | 20.61 | 20.62 | 68,511 | -0.01(-0.04%) |
May 19, 2017 | 20.62 | 20.63 | 20.62 | 20.63 | 34,150 | +0.02(+0.08%) |
May 18, 2017 | 20.62 | 20.62 | 20.61 | 20.61 | 88,688 | -0.00(-0.02%) |
May 17, 2017 | 20.61 | 20.62 | 20.61 | 20.62 | 26,023 | +0.00(+0.00%) |
May 16, 2017 | 20.62 | 20.62 | 20.61 | 20.62 | 78,896 | -0.00(-0.02%) |
May 15, 2017 | 20.62 | 20.62 | 20.61 | 20.62 | 44,131 | +0.00(+0.00%) |
May 12, 2017 | 20.61 | 20.62 | 20.61 | 20.62 | 37,811 | +0.00(+0.02%) |
May 11, 2017 | 20.61 | 20.62 | 20.61 | 20.62 | 31,639 | -0.00(-0.02%) |
May 10, 2017 | 20.62 | 20.62 | 20.61 | 20.62 | 49,512 | +0.00(+0.00%) |
May 09, 2017 | 20.62 | 20.62 | 20.61 | 20.62 | 69,091 | +0.00(+0.00%) |
May 08, 2017 | 20.62 | 20.63 | 20.61 | 20.62 | 88,962 | +0.02(+0.08%) |
May 05, 2017 | 20.61 | 20.62 | 20.60 | 20.61 | 49,844 | -0.01(-0.04%) |
May 04, 2017 | 20.60 | 20.61 | 20.60 | 20.61 | 14,393 | +0.02(+0.12%) |
May 03, 2017 | 20.61 | 20.61 | 20.59 | 20.59 | 43,634 | -0.00(-0.02%) |
May 02, 2017 | 20.60 | 20.61 | 20.59 | 20.59 | 27,875 | -0.01(-0.06%) |
May 01, 2017 | 20.60 | 20.62 | 20.60 | 20.61 | 44,693 | +0.00(+0.01%) |
Apr 28, 2017 | 20.60 | 20.61 | 20.58 | 20.60 | 30,724 | +0.02(+0.08%) |
Apr 27, 2017 | 20.60 | 20.60 | 20.58 | 20.59 | 17,321 | -0.01(-0.04%) |
Apr 26, 2017 | 20.60 | 20.60 | 20.58 | 20.60 | 30,339 | +0.01(+0.04%) |
Apr 25, 2017 | 20.56 | 20.59 | 20.56 | 20.59 | 42,082 | +0.02(+0.08%) |
Apr 24, 2017 | 20.57 | 20.58 | 20.56 | 20.57 | 42,812 | -0.01(-0.04%) |
Apr 21, 2017 | 20.60 | 20.60 | 20.58 | 20.58 | 138,432 | +0.00(+0.00%) |
Apr 20, 2017 | 20.60 | 20.60 | 20.58 | 20.58 | 34,346 | -0.01(-0.05%) |
Apr 19, 2017 | 20.60 | 20.60 | 20.59 | 20.59 | 73,649 | +0.00(+0.01%) |
Apr 18, 2017 | 20.60 | 20.60 | 20.58 | 20.59 | 53,385 | -0.00(-0.02%) |
Apr 17, 2017 | 20.60 | 20.60 | 20.59 | 20.59 | 80,465 | +0.00(+0.00%) |
Apr 13, 2017 | 20.59 | 20.61 | 20.59 | 20.59 | 108,675 | +0.00(+0.02%) |
Apr 12, 2017 | 20.60 | 20.60 | 20.59 | 20.59 | 87,587 | +0.01(+0.04%) |
Apr 11, 2017 | 20.59 | 20.60 | 20.58 | 20.58 | 66,472 | -0.02(-0.08%) |
Apr 10, 2017 | 20.60 | 20.60 | 20.59 | 20.60 | 29,405 | +0.00(+0.00%) |
Apr 07, 2017 | 20.60 | 20.60 | 20.59 | 20.60 | 105,503 | +0.01(+0.04%) |
Apr 06, 2017 | 20.60 | 20.60 | 20.58 | 20.59 | 71,330 | +0.00(+0.00%) |
Apr 05, 2017 | 20.60 | 20.61 | 20.58 | 20.59 | 99,914 | +0.01(+0.04%) |
Apr 04, 2017 | 20.60 | 20.60 | 20.57 | 20.58 | 135,731 | -0.01(-0.04%) |
Apr 03, 2017 | 20.60 | 20.60 | 20.57 | 20.59 | 82,058 | +0.00(+0.00%) |
Mar 31, 2017 | 20.59 | 20.60 | 20.57 | 20.59 | 82,671 | +0.03(+0.16%) |
Mar 30, 2017 | 20.60 | 20.60 | 20.56 | 20.56 | 76,456 | -0.03(-0.12%) |
Mar 29, 2017 | 20.60 | 20.60 | 20.57 | 20.58 | 120,456 | -0.00(-0.00%) |
Mar 28, 2017 | 20.59 | 20.59 | 20.57 | 20.58 | 42,425 | -0.01(-0.03%) |
Mar 27, 2017 | 20.59 | 20.59 | 20.56 | 20.59 | 56,942 | +0.00(+0.00%) |
Mar 24, 2017 | 20.59 | 20.60 | 20.56 | 20.59 | 28,625 | +0.01(+0.06%) |
Mar 23, 2017 | 20.59 | 20.60 | 20.56 | 20.58 | 123,092 | +0.01(+0.06%) |
Mar 22, 2017 | 20.58 | 20.58 | 20.56 | 20.56 | 61,998 | +0.01(+0.04%) |
Mar 21, 2017 | 20.57 | 20.57 | 20.56 | 20.56 | 46,940 | -0.01(-0.04%) |
Mar 20, 2017 | 20.58 | 20.59 | 20.56 | 20.56 | 75,472 | -0.01(-0.04%) |
Mar 17, 2017 | 20.58 | 20.59 | 20.56 | 20.57 | 83,059 | +0.02(+0.08%) |
Mar 16, 2017 | 20.57 | 20.59 | 20.56 | 20.56 | 48,150 | -0.02(-0.08%) |
Mar 15, 2017 | 20.58 | 20.58 | 20.56 | 20.57 | 62,195 | +0.01(+0.04%) |
Mar 14, 2017 | 20.58 | 20.58 | 20.56 | 20.56 | 96,639 | -0.00(-0.02%) |
Mar 13, 2017 | 20.58 | 20.58 | 20.56 | 20.57 | 70,385 | +0.01(+0.05%) |
Mar 10, 2017 | 20.57 | 20.57 | 20.56 | 20.56 | 102,602 | +0.00(+0.01%) |
Mar 09, 2017 | 20.59 | 20.59 | 20.56 | 20.56 | 64,228 | -0.01(-0.04%) |
Mar 08, 2017 | 20.56 | 20.58 | 20.56 | 20.56 | 81,249 | -0.01(-0.07%) |
Mar 07, 2017 | 20.59 | 20.59 | 20.56 | 20.58 | 86,823 | +0.01(+0.05%) |
Mar 06, 2017 | 20.56 | 20.57 | 20.56 | 20.57 | 55,788 | +0.03(+0.14%) |
Mar 03, 2017 | 20.54 | 20.56 | 20.54 | 20.54 | 40,731 | +0.01(+0.04%) |
Mar 02, 2017 | 20.56 | 20.57 | 20.52 | 20.53 | 125,801 | -0.02(-0.08%) |
Mar 01, 2017 | 20.58 | 20.58 | 20.55 | 20.55 | 194,588 | +0.01(+0.03%) |
Feb 28, 2017 | 20.56 | 20.57 | 20.53 | 20.54 | 131,505 | +0.00(+0.00%) |
Feb 27, 2017 | 20.54 | 20.56 | 20.53 | 20.54 | 50,549 | +0.00(+0.00%) |
Feb 24, 2017 | 20.51 | 20.54 | 20.51 | 20.54 | 37,031 | +0.02(+0.08%) |
Feb 23, 2017 | 20.53 | 20.53 | 20.52 | 20.52 | 48,042 | +0.02(+0.08%) |
Feb 22, 2017 | 20.53 | 20.53 | 20.51 | 20.51 | 139,034 | -0.02(-0.10%) |
Feb 21, 2017 | 20.52 | 20.53 | 20.52 | 20.53 | 143,921 | +0.02(+0.10%) |
Feb 17, 2017 | 20.51 | 20.51 | 20.51 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 20.52 | 20.55 | 20.49 | 20.52 | 148,999 | +0.01(+0.04%) |
Feb 15, 2017 | 20.52 | 20.52 | 20.48 | 20.51 | 33,796 | +0.01(+0.04%) |
Feb 14, 2017 | 20.50 | 20.51 | 20.49 | 20.50 | 23,023 | +0.01(+0.04%) |
Feb 13, 2017 | 20.50 | 20.50 | 20.48 | 20.49 | 47,043 | -0.01(-0.04%) |
Feb 10, 2017 | 20.48 | 20.50 | 20.48 | 20.50 | 15,958 | +0.03(+0.16%) |
Feb 09, 2017 | 20.50 | 20.50 | 20.47 | 20.47 | 59,141 | -0.02(-0.10%) |
Feb 08, 2017 | 20.49 | 20.50 | 20.48 | 20.49 | 52,690 | +0.00(+0.02%) |
Feb 07, 2017 | 20.49 | 20.50 | 20.48 | 20.48 | 40,719 | +0.00(+0.02%) |
Feb 06, 2017 | 20.48 | 20.48 | 20.47 | 20.48 | 46,011 | -0.00(-0.02%) |
Feb 03, 2017 | 20.48 | 20.48 | 20.45 | 20.48 | 26,275 | +0.00(+0.00%) |
Feb 02, 2017 | 20.47 | 20.49 | 20.44 | 20.48 | 73,135 | +0.01(+0.04%) |
Feb 01, 2017 | 20.47 | 20.48 | 20.44 | 20.48 | 63,844 | +0.03(+0.16%) |
Jan 31, 2017 | 20.52 | 20.67 | 20.43 | 20.44 | 64,997 | -0.02(-0.10%) |
Jan 30, 2017 | 20.44 | 20.47 | 20.43 | 20.46 | 59,109 | +0.00(+0.02%) |
Jan 27, 2017 | 20.44 | 20.47 | 20.44 | 20.46 | 54,367 | +0.01(+0.04%) |
Jan 26, 2017 | 20.44 | 20.47 | 20.43 | 20.45 | 38,990 | +0.01(+0.04%) |
Jan 25, 2017 | 20.43 | 20.47 | 20.41 | 20.44 | 98,372 | +0.01(+0.04%) |
Jan 24, 2017 | 20.43 | 20.46 | 20.41 | 20.43 | 40,393 | +0.01(+0.05%) |
Jan 23, 2017 | 20.43 | 20.43 | 20.40 | 20.42 | 52,557 | +0.02(+0.07%) |
Jan 20, 2017 | 20.43 | 20.43 | 20.38 | 20.41 | 40,605 | +0.01(+0.04%) |
Jan 19, 2017 | 20.40 | 20.41 | 20.39 | 20.40 | 20,086 | -0.01(-0.04%) |
Jan 18, 2017 | 20.43 | 20.43 | 20.39 | 20.41 | 31,199 | -0.02(-0.08%) |
Jan 17, 2017 | 20.41 | 20.43 | 20.38 | 20.43 | 133,681 | +0.02(+0.08%) |
Jan 13, 2017 | 20.41 | 20.41 | 20.41 | 0 | +0.01(+0.04%) | |
Jan 12, 2017 | 20.38 | 20.42 | 20.38 | 20.40 | 51,540 | -0.02(-0.08%) |
Jan 11, 2017 | 20.41 | 20.42 | 20.40 | 20.42 | 23,204 | -0.01(-0.04%) |
Jan 10, 2017 | 20.41 | 20.43 | 20.39 | 20.43 | 35,527 | +0.01(+0.04%) |
Jan 09, 2017 | 20.40 | 20.42 | 20.40 | 20.42 | 24,193 | +0.00(+0.01%) |
Jan 06, 2017 | 20.41 | 20.42 | 20.38 | 20.42 | 52,009 | +0.01(+0.04%) |
Jan 05, 2017 | 20.40 | 20.41 | 20.38 | 20.41 | 10,391 | -0.00(-0.01%) |
Jan 04, 2017 | 20.38 | 20.42 | 20.36 | 20.41 | 211,045 | +0.02(+0.12%) |
Jan 03, 2017 | 20.38 | 20.38 | 20.33 | 20.38 | 82,706 | +0.01(+0.04%) |
Dec 30, 2016 | 20.38 | 20.38 | 20.38 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 20.38 | 20.38 | 20.35 | 20.38 | 29,987 | +0.00(+0.01%) |
Dec 28, 2016 | 20.37 | 20.38 | 20.36 | 20.37 | 8,923 | +0.01(+0.07%) |
Dec 27, 2016 | 20.36 | 20.37 | 20.33 | 20.36 | 66,514 | -0.01(-0.06%) |
Dec 23, 2016 | 20.37 | 20.37 | 20.37 | 0 | +0.03(+0.12%) | |
Dec 22, 2016 | 20.36 | 20.36 | 20.33 | 20.35 | 30,164 | -0.01(-0.04%) |
Dec 21, 2016 | 20.36 | 20.36 | 20.33 | 20.36 | 27,694 | +0.02(+0.09%) |
Dec 20, 2016 | 20.35 | 20.35 | 20.33 | 20.34 | 9,039 | -0.01(-0.05%) |
Dec 19, 2016 | 20.35 | 20.35 | 20.33 | 20.35 | 40,359 | +0.02(+0.12%) |
Dec 16, 2016 | 20.35 | 20.35 | 20.32 | 20.32 | 48,441 | -0.02(-0.08%) |
Dec 15, 2016 | 20.33 | 20.34 | 20.32 | 20.34 | 22,666 | +0.01(+0.06%) |
Dec 14, 2016 | 20.32 | 20.33 | 20.30 | 20.33 | 34,176 | +0.02(+0.10%) |
Dec 13, 2016 | 20.32 | 20.33 | 20.31 | 20.31 | 24,392 | +0.01(+0.04%) |
Dec 12, 2016 | 20.32 | 20.32 | 20.30 | 20.30 | 27,301 | +0.00(+0.00%) |
Dec 09, 2016 | 20.33 | 20.33 | 20.30 | 20.30 | 26,359 | -0.02(-0.08%) |
Dec 08, 2016 | 20.32 | 20.32 | 20.30 | 20.32 | 18,432 | +0.02(+0.08%) |
Dec 07, 2016 | 20.30 | 20.32 | 20.30 | 20.30 | 33,591 | +0.00(+0.00%) |
Dec 06, 2016 | 20.32 | 20.32 | 20.29 | 20.30 | 58,381 | +0.00(+0.00%) |
Dec 05, 2016 | 20.30 | 20.32 | 20.29 | 20.30 | 14,604 | -0.02(-0.08%) |
Dec 02, 2016 | 20.32 | 20.32 | 20.30 | 20.32 | 22,475 | +0.00(+0.00%) |
Dec 01, 2016 | 20.33 | 20.33 | 20.31 | 20.32 | 17,190 | +0.01(+0.03%) |
Nov 30, 2016 | 20.33 | 20.33 | 20.28 | 20.31 | 52,602 | +0.02(+0.08%) |
Nov 29, 2016 | 20.32 | 20.33 | 20.29 | 20.29 | 37,889 | -0.01(-0.04%) |
Nov 28, 2016 | 20.29 | 20.32 | 20.29 | 20.30 | 8,103 | -0.01(-0.04%) |
Nov 25, 2016 | 20.29 | 20.33 | 20.29 | 20.31 | 14,555 | +0.00(+0.00%) |
Nov 23, 2016 | 20.31 | 20.31 | 20.31 | 0 | +0.01(+0.06%) | |
Nov 22, 2016 | 20.31 | 20.31 | 20.29 | 20.30 | 25,562 | +0.00(+0.02%) |
Nov 21, 2016 | 20.30 | 20.30 | 20.29 | 20.29 | 36,572 | -0.00(-0.01%) |
Nov 18, 2016 | 20.25 | 20.31 | 20.25 | 20.30 | 100,620 | +0.03(+0.13%) |
Nov 17, 2016 | 20.27 | 20.30 | 20.25 | 20.27 | 83,655 | +0.01(+0.03%) |
Nov 16, 2016 | 20.26 | 20.27 | 20.23 | 20.26 | 50,226 | +0.03(+0.17%) |
Nov 15, 2016 | 20.26 | 20.26 | 20.23 | 20.23 | 32,561 | -0.02(-0.11%) |
Nov 14, 2016 | 20.26 | 20.27 | 20.22 | 20.25 | 34,203 | +0.03(+0.15%) |
Nov 11, 2016 | 20.25 | 20.28 | 20.22 | 20.22 | 45,551 | -0.02(-0.10%) |
Nov 10, 2016 | 20.23 | 20.29 | 20.22 | 20.24 | 119,590 | -0.02(-0.09%) |
Nov 09, 2016 | 20.23 | 20.26 | 20.22 | 20.26 | 9,076 | +0.03(+0.13%) |
Nov 08, 2016 | 20.26 | 20.27 | 20.22 | 20.24 | 6,670 | -0.01(-0.05%) |
Nov 07, 2016 | 20.23 | 20.30 | 20.21 | 20.25 | 119,945 | -0.01(-0.04%) |
Nov 04, 2016 | 20.25 | 20.25 | 20.23 | 20.25 | 5,707 | +0.00(+0.00%) |
Nov 03, 2016 | 20.22 | 20.25 | 20.21 | 20.25 | 10,791 | +0.00(+0.00%) |
Nov 02, 2016 | 20.26 | 20.26 | 20.21 | 20.25 | 6,747 | +0.00(+0.01%) |
Nov 01, 2016 | 20.26 | 20.26 | 20.21 | 20.25 | 2,607 | +0.01(+0.05%) |
Oct 31, 2016 | 20.25 | 20.25 | 20.22 | 20.24 | 10,518 | -0.01(-0.03%) |
Oct 28, 2016 | 20.25 | 20.25 | 20.22 | 20.25 | 4,681 | +0.01(+0.04%) |
Oct 27, 2016 | 20.26 | 20.26 | 20.22 | 20.24 | 17,932 | +0.02(+0.07%) |
Oct 26, 2016 | 20.24 | 20.25 | 20.22 | 20.22 | 4,910 | +0.01(+0.04%) |
Oct 25, 2016 | 20.21 | 20.23 | 20.21 | 20.22 | 8,643 | +0.01(+0.04%) |
Oct 24, 2016 | 20.22 | 20.23 | 20.21 | 20.21 | 12,002 | -0.03(-0.16%) |
Oct 21, 2016 | 20.21 | 20.24 | 20.21 | 20.24 | 19,678 | +0.01(+0.04%) |
Oct 20, 2016 | 20.23 | 20.23 | 20.20 | 20.23 | 7,240 | +0.01(+0.04%) |
Oct 19, 2016 | 20.23 | 20.23 | 20.22 | 20.22 | 8,480 | +0.02(+0.12%) |
Oct 18, 2016 | 20.20 | 20.24 | 20.19 | 20.20 | 22,082 | -0.03(-0.16%) |
Oct 17, 2016 | 20.21 | 20.23 | 20.21 | 20.23 | 7,545 | +0.03(+0.14%) |
Oct 14, 2016 | 20.24 | 20.25 | 20.20 | 20.20 | 29,339 | -0.02(-0.10%) |
Oct 13, 2016 | 20.22 | 20.22 | 20.21 | 20.22 | 9,649 | +0.02(+0.10%) |
Oct 12, 2016 | 20.24 | 20.24 | 20.20 | 20.20 | 3,532 | -0.00(-0.02%) |
Oct 11, 2016 | 20.20 | 20.23 | 20.20 | 20.21 | 4,710 | +0.00(+0.02%) |
Oct 10, 2016 | 20.23 | 20.23 | 20.19 | 20.20 | 6,870 | +0.01(+0.03%) |
Oct 07, 2016 | 20.22 | 20.23 | 20.20 | 20.20 | 6,431 | +0.01(+0.06%) |
Oct 06, 2016 | 20.22 | 20.23 | 20.19 | 20.19 | 8,724 | -0.00(-0.02%) |
Oct 05, 2016 | 20.18 | 20.21 | 20.18 | 20.19 | 6,497 | +0.00(+0.00%) |
Oct 04, 2016 | 20.18 | 20.23 | 20.18 | 20.19 | 16,840 | -0.05(-0.24%) |