Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.44 | 21.45 | 21.43 | 21.45 | 227,082 | +0.03(+0.12%) |
Sep 27, 2018 | 21.44 | 21.45 | 21.41 | 21.42 | 903,510 | -0.02(-0.08%) |
Sep 26, 2018 | 21.45 | 21.45 | 21.42 | 21.44 | 314,367 | -0.01(-0.04%) |
Sep 25, 2018 | 21.44 | 21.45 | 21.44 | 21.45 | 193,153 | +0.01(+0.04%) |
Sep 24, 2018 | 21.42 | 21.44 | 21.42 | 21.44 | 94,021 | +0.02(+0.08%) |
Sep 21, 2018 | 21.44 | 21.45 | 21.42 | 21.42 | 218,344 | -0.03(-0.12%) |
Sep 20, 2018 | 21.43 | 21.45 | 21.42 | 21.45 | 160,446 | +0.00(+0.00%) |
Sep 19, 2018 | 21.42 | 21.45 | 21.42 | 21.45 | 230,001 | +0.03(+0.14%) |
Sep 18, 2018 | 21.42 | 21.42 | 21.41 | 21.42 | 95,894 | +0.00(+0.02%) |
Sep 17, 2018 | 21.42 | 21.42 | 21.41 | 21.42 | 527,825 | +0.00(+0.02%) |
Sep 14, 2018 | 21.41 | 21.42 | 21.40 | 21.41 | 198,151 | +0.00(+0.02%) |
Sep 13, 2018 | 21.42 | 21.42 | 21.40 | 21.41 | 266,560 | -0.02(-0.08%) |
Sep 12, 2018 | 21.42 | 21.42 | 21.41 | 21.42 | 107,413 | +0.02(+0.10%) |
Sep 11, 2018 | 21.41 | 21.42 | 21.40 | 21.40 | 253,027 | -0.01(-0.06%) |
Sep 10, 2018 | 21.42 | 21.42 | 21.41 | 21.42 | 137,143 | +0.00(+0.00%) |
Sep 07, 2018 | 21.42 | 21.42 | 21.40 | 21.42 | 200,040 | +0.01(+0.03%) |
Sep 06, 2018 | 21.42 | 21.42 | 21.40 | 21.41 | 103,698 | -0.01(-0.07%) |
Sep 05, 2018 | 21.41 | 21.42 | 21.39 | 21.42 | 179,918 | +0.03(+0.12%) |
Sep 04, 2018 | 21.41 | 21.42 | 21.39 | 21.40 | 177,589 | -0.01(-0.04%) |
Aug 31, 2018 | 21.41 | 21.41 | 21.41 | 0 | +0.00(+0.02%) | |
Aug 30, 2018 | 21.41 | 21.41 | 21.39 | 21.40 | 117,934 | +0.00(+0.02%) |
Aug 29, 2018 | 21.41 | 21.42 | 21.38 | 21.40 | 832,934 | -0.01(-0.04%) |
Aug 28, 2018 | 21.41 | 21.42 | 21.40 | 21.41 | 160,382 | +0.00(+0.00%) |
Aug 27, 2018 | 21.41 | 21.41 | 21.39 | 21.41 | 136,758 | +0.02(+0.08%) |
Aug 24, 2018 | 21.40 | 21.41 | 21.39 | 21.39 | 125,351 | +0.00(+0.00%) |
Aug 23, 2018 | 21.40 | 21.40 | 21.39 | 21.39 | 58,840 | -0.01(-0.04%) |
Aug 22, 2018 | 21.39 | 21.40 | 21.38 | 21.40 | 102,993 | +0.01(+0.04%) |
Aug 21, 2018 | 21.38 | 21.40 | 21.38 | 21.39 | 112,495 | -0.01(-0.04%) |
Aug 20, 2018 | 21.39 | 21.40 | 21.39 | 21.40 | 44,754 | +0.01(+0.04%) |
Aug 17, 2018 | 21.40 | 21.40 | 21.38 | 21.39 | 66,522 | -0.01(-0.04%) |
Aug 16, 2018 | 21.40 | 21.40 | 21.38 | 21.40 | 61,203 | +0.01(+0.04%) |
Aug 15, 2018 | 21.38 | 21.39 | 21.37 | 21.39 | 84,609 | +0.02(+0.08%) |
Aug 14, 2018 | 21.36 | 21.37 | 21.35 | 21.37 | 263,341 | +0.00(+0.00%) |
Aug 13, 2018 | 21.37 | 21.38 | 21.37 | 21.37 | 98,736 | +0.00(+0.00%) |
Aug 10, 2018 | 21.38 | 21.38 | 21.37 | 21.37 | 159,441 | +0.00(+0.00%) |
Aug 09, 2018 | 21.37 | 21.38 | 21.35 | 21.37 | 246,274 | -0.01(-0.04%) |
Aug 08, 2018 | 21.37 | 21.39 | 21.35 | 21.38 | 287,577 | +0.03(+0.16%) |
Aug 07, 2018 | 21.37 | 21.42 | 21.35 | 21.35 | 386,790 | -0.02(-0.08%) |
Aug 06, 2018 | 21.34 | 21.37 | 21.33 | 21.37 | 324,118 | +0.01(+0.04%) |
Aug 03, 2018 | 21.37 | 21.38 | 21.33 | 21.36 | 956,290 | -0.01(-0.04%) |
Aug 02, 2018 | 21.36 | 21.37 | 21.34 | 21.37 | 214,196 | +0.03(+0.12%) |
Aug 01, 2018 | 21.35 | 21.36 | 21.33 | 21.34 | 116,169 | +0.00(+0.00%) |
Jul 31, 2018 | 21.34 | 21.36 | 21.33 | 21.34 | 126,187 | +0.00(+0.00%) |
Jul 30, 2018 | 21.34 | 21.35 | 21.32 | 21.34 | 122,908 | +0.00(+0.00%) |
Jul 27, 2018 | 21.33 | 21.34 | 21.32 | 21.34 | 112,009 | +0.01(+0.04%) |
Jul 26, 2018 | 21.33 | 21.34 | 21.32 | 21.33 | 55,699 | +0.01(+0.04%) |
Jul 25, 2018 | 21.31 | 21.33 | 21.31 | 21.32 | 259,661 | +0.02(+0.10%) |
Jul 24, 2018 | 21.31 | 21.31 | 21.30 | 21.30 | 136,417 | +0.00(+0.02%) |
Jul 23, 2018 | 21.31 | 21.31 | 21.30 | 21.30 | 67,112 | -0.02(-0.08%) |
Jul 20, 2018 | 21.29 | 21.31 | 21.29 | 21.31 | 62,423 | -0.00(-0.00%) |
Jul 19, 2018 | 21.29 | 21.32 | 21.29 | 21.31 | 138,123 | +0.02(+0.08%) |
Jul 18, 2018 | 21.29 | 21.30 | 21.29 | 21.30 | 116,488 | +0.00(+0.00%) |
Jul 17, 2018 | 21.31 | 21.31 | 21.29 | 21.30 | 120,813 | -0.00(-0.02%) |
Jul 16, 2018 | 21.30 | 21.31 | 21.30 | 21.30 | 73,631 | +0.00(+0.00%) |
Jul 13, 2018 | 21.30 | 21.31 | 21.29 | 21.30 | 94,648 | +0.01(+0.04%) |
Jul 12, 2018 | 21.27 | 21.30 | 21.27 | 21.29 | 93,903 | +0.02(+0.10%) |
Jul 11, 2018 | 21.28 | 21.28 | 21.27 | 21.27 | 59,635 | -0.01(-0.06%) |
Jul 10, 2018 | 21.26 | 21.30 | 21.26 | 21.28 | 131,288 | +0.00(+0.02%) |
Jul 09, 2018 | 21.28 | 21.28 | 21.26 | 21.28 | 140,011 | +0.02(+0.08%) |
Jul 06, 2018 | 21.26 | 21.27 | 21.25 | 21.26 | 82,266 | +0.02(+0.08%) |
Jul 05, 2018 | 21.26 | 21.27 | 21.25 | 21.25 | 176,610 | -0.01(-0.04%) |
Jul 03, 2018 | 21.26 | 21.26 | 21.26 | 0 | -0.01(-0.04%) | |
Jul 02, 2018 | 21.26 | 21.27 | 21.25 | 21.26 | 166,273 | +0.02(+0.08%) |
Jun 29, 2018 | 21.26 | 21.27 | 21.24 | 21.25 | 535,696 | -0.01(-0.06%) |
Jun 28, 2018 | 21.25 | 21.27 | 21.25 | 21.26 | 142,216 | +0.00(+0.00%) |
Jun 27, 2018 | 21.26 | 21.26 | 21.25 | 21.26 | 108,828 | +0.00(+0.00%) |
Jun 26, 2018 | 21.25 | 21.26 | 21.23 | 21.26 | 80,436 | +0.01(+0.04%) |
Jun 25, 2018 | 21.26 | 21.26 | 21.25 | 21.25 | 107,520 | -0.01(-0.04%) |
Jun 22, 2018 | 21.26 | 21.27 | 21.24 | 21.26 | 131,807 | +0.01(+0.04%) |
Jun 21, 2018 | 21.26 | 21.27 | 21.25 | 21.25 | 218,556 | -0.01(-0.04%) |
Jun 20, 2018 | 21.27 | 21.27 | 21.26 | 21.26 | 73,149 | -0.01(-0.04%) |
Jun 19, 2018 | 21.26 | 21.28 | 21.25 | 21.27 | 176,899 | +0.01(+0.06%) |
Jun 18, 2018 | 21.25 | 21.26 | 21.24 | 21.25 | 322,229 | +0.00(+0.00%) |
Jun 15, 2018 | 21.26 | 21.26 | 21.25 | 175,375 | -0.00(-0.02%) | |
Jun 14, 2018 | 21.26 | 21.26 | 21.24 | 21.26 | 77,006 | +0.01(+0.04%) |
Jun 13, 2018 | 21.25 | 21.25 | 21.24 | 21.25 | 129,156 | +0.00(+0.00%) |
Jun 12, 2018 | 21.25 | 21.25 | 21.22 | 21.25 | 129,379 | +0.00(+0.00%) |
Jun 11, 2018 | 21.25 | 21.25 | 21.24 | 21.25 | 137,092 | +0.00(+0.00%) |
Jun 08, 2018 | 21.25 | 21.26 | 21.24 | 21.25 | 535,326 | +0.00(+0.00%) |
Jun 07, 2018 | 21.25 | 21.26 | 21.23 | 21.25 | 120,436 | +0.00(+0.00%) |
Jun 06, 2018 | 21.26 | 21.24 | 21.25 | 231,904 | +0.00(+0.00%) | |
Jun 05, 2018 | 21.25 | 21.26 | 21.24 | 21.25 | 180,385 | -0.00(-0.00%) |
Jun 04, 2018 | 21.25 | 21.25 | 21.24 | 21.25 | 216,438 | +0.00(+0.00%) |
Jun 01, 2018 | 21.26 | 21.26 | 21.22 | 21.25 | 464,305 | -0.00(-0.02%) |
May 31, 2018 | 21.25 | 21.25 | 21.25 | 21.25 | 203,234 | +0.00(+0.00%) |
May 30, 2018 | 21.25 | 21.25 | 21.25 | 21.25 | 103,622 | +0.00(+0.00%) |
May 29, 2018 | 21.25 | 21.25 | 21.25 | 21.25 | 205,776 | +0.00(+0.00%) |
May 25, 2018 | 21.25 | 21.25 | 21.25 | 0 | -0.01(-0.04%) | |
May 24, 2018 | 21.26 | 21.26 | 21.25 | 21.26 | 80,504 | +0.01(+0.04%) |
May 23, 2018 | 21.25 | 21.25 | 21.25 | 21.25 | 157,714 | +0.00(+0.00%) |
May 22, 2018 | 21.24 | 21.25 | 21.24 | 21.25 | 135,369 | +0.01(+0.04%) |
May 21, 2018 | 21.25 | 21.25 | 21.25 | 21.25 | 55,346 | -0.01(-0.04%) |
May 18, 2018 | 21.26 | 21.27 | 21.25 | 21.25 | 699,355 | +0.00(+0.00%) |
May 17, 2018 | 21.25 | 21.27 | 21.25 | 21.25 | 421,033 | +0.00(+0.00%) |
May 16, 2018 | 21.25 | 21.30 | 21.24 | 21.25 | 449,539 | +0.00(+0.00%) |
May 15, 2018 | 21.25 | 21.26 | 21.23 | 21.25 | 161,080 | +0.01(+0.04%) |
May 14, 2018 | 21.26 | 21.26 | 21.25 | 21.25 | 98,847 | -0.01(-0.04%) |
May 11, 2018 | 21.25 | 21.26 | 21.25 | 21.25 | 171,125 | -0.00(-0.02%) |
May 10, 2018 | 21.25 | 21.27 | 21.24 | 21.26 | 130,437 | +0.02(+0.10%) |
May 09, 2018 | 21.25 | 21.25 | 21.24 | 21.24 | 244,650 | -0.00(-0.02%) |
May 08, 2018 | 21.24 | 21.25 | 21.23 | 21.24 | 162,441 | +0.00(+0.00%) |
May 07, 2018 | 21.24 | 21.25 | 21.23 | 21.24 | 120,055 | -0.00(-0.02%) |
May 04, 2018 | 21.24 | 21.25 | 21.24 | 21.25 | 116,095 | +0.00(+0.00%) |
May 03, 2018 | 21.24 | 21.25 | 21.22 | 21.25 | 436,290 | +0.02(+0.08%) |
May 02, 2018 | 21.24 | 21.25 | 21.23 | 21.23 | 157,099 | -0.01(-0.04%) |
May 01, 2018 | 21.24 | 21.25 | 21.23 | 21.24 | 386,801 | +0.01(+0.04%) |
Apr 30, 2018 | 21.20 | 21.23 | 21.20 | 21.23 | 396,112 | +0.01(+0.04%) |
Apr 27, 2018 | 21.22 | 21.23 | 21.20 | 21.22 | 244,963 | +0.01(+0.04%) |
Apr 26, 2018 | 21.20 | 21.21 | 21.19 | 21.21 | 107,488 | +0.02(+0.08%) |
Apr 25, 2018 | 21.20 | 21.22 | 21.17 | 21.20 | 135,317 | +0.02(+0.08%) |
Apr 24, 2018 | 21.18 | 21.19 | 21.17 | 21.18 | 60,727 | -0.01(-0.04%) |
Apr 23, 2018 | 21.16 | 21.19 | 21.15 | 21.19 | 139,184 | +0.02(+0.08%) |
Apr 20, 2018 | 21.19 | 21.19 | 21.15 | 21.17 | 174,114 | -0.01(-0.04%) |
Apr 19, 2018 | 21.19 | 21.19 | 21.16 | 21.18 | 243,059 | +0.00(+0.00%) |
Apr 18, 2018 | 21.19 | 21.19 | 21.17 | 21.18 | 106,628 | +0.00(+0.00%) |
Apr 17, 2018 | 21.18 | 21.19 | 21.17 | 21.18 | 94,214 | +0.01(+0.04%) |
Apr 16, 2018 | 21.16 | 21.17 | 21.16 | 21.17 | 126,206 | +0.01(+0.04%) |
Apr 13, 2018 | 21.16 | 21.17 | 21.15 | 21.16 | 77,487 | -0.02(-0.08%) |
Apr 12, 2018 | 21.15 | 21.18 | 21.15 | 21.18 | 76,022 | -0.01(-0.04%) |
Apr 11, 2018 | 21.15 | 21.19 | 21.15 | 21.19 | 418,710 | +0.04(+0.20%) |
Apr 10, 2018 | 21.15 | 21.15 | 21.13 | 21.15 | 97,585 | +0.01(+0.04%) |
Apr 09, 2018 | 21.13 | 21.15 | 21.13 | 21.14 | 145,935 | +0.00(+0.00%) |
Apr 06, 2018 | 21.15 | 21.16 | 21.14 | 21.14 | 214,085 | -0.00(-0.02%) |
Apr 05, 2018 | 21.15 | 21.15 | 21.13 | 21.14 | 374,417 | +0.01(+0.06%) |
Apr 04, 2018 | 21.14 | 21.14 | 21.12 | 21.13 | 75,423 | -0.01(-0.04%) |
Apr 03, 2018 | 21.13 | 21.15 | 21.11 | 21.14 | 178,615 | +0.00(+0.02%) |
Apr 02, 2018 | 21.13 | 21.14 | 21.10 | 21.13 | 76,970 | +0.02(+0.10%) |
Mar 29, 2018 | 21.11 | 21.11 | 21.11 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 21.10 | 21.13 | 21.10 | 21.11 | 152,712 | +0.00(+0.00%) |
Mar 27, 2018 | 21.11 | 21.13 | 21.10 | 21.11 | 157,338 | +0.02(+0.08%) |
Mar 26, 2018 | 21.13 | 21.13 | 21.08 | 21.10 | 169,286 | -0.03(-0.12%) |
Mar 23, 2018 | 21.13 | 21.13 | 21.11 | 21.12 | 124,683 | -0.01(-0.04%) |
Mar 22, 2018 | 21.14 | 21.14 | 21.12 | 21.13 | 194,605 | -0.01(-0.04%) |
Mar 21, 2018 | 21.14 | 21.15 | 21.13 | 21.14 | 212,131 | -0.01(-0.04%) |
Mar 20, 2018 | 21.15 | 21.16 | 21.14 | 21.15 | 199,190 | +0.00(+0.00%) |
Mar 19, 2018 | 21.15 | 21.16 | 21.14 | 21.15 | 85,538 | +0.00(+0.00%) |
Mar 16, 2018 | 21.15 | 21.15 | 21.14 | 21.15 | 121,363 | -0.01(-0.04%) |
Mar 15, 2018 | 21.15 | 21.15 | 21.10 | 21.15 | 137,759 | -0.01(-0.04%) |
Mar 14, 2018 | 21.16 | 21.16 | 21.15 | 21.16 | 107,370 | +0.00(+0.00%) |
Mar 13, 2018 | 21.16 | 21.16 | 21.15 | 21.16 | 115,736 | +0.00(+0.00%) |
Mar 12, 2018 | 21.16 | 21.17 | 21.15 | 21.16 | 119,387 | +0.00(+0.00%) |
Mar 09, 2018 | 21.16 | 21.17 | 21.15 | 21.16 | 86,684 | +0.00(+0.00%) |
Mar 08, 2018 | 21.16 | 21.16 | 21.15 | 21.16 | 179,197 | +0.00(+0.00%) |
Mar 07, 2018 | 21.15 | 21.16 | 42,482 | +0.00(+0.00%) | ||
Mar 06, 2018 | 21.16 | 21.16 | 21.15 | 21.16 | 188,957 | +0.00(+0.00%) |
Mar 05, 2018 | 21.16 | 21.16 | 21.15 | 21.16 | 112,665 | -0.01(-0.04%) |
Mar 02, 2018 | 21.16 | 21.17 | 21.15 | 21.17 | 152,852 | -0.01(-0.04%) |
Mar 01, 2018 | 21.15 | 21.18 | 21.15 | 21.18 | 349,712 | +0.03(+0.12%) |
Feb 28, 2018 | 21.15 | 21.16 | 21.14 | 21.15 | 52,879 | +0.02(+0.07%) |
Feb 27, 2018 | 21.14 | 21.14 | 21.13 | 21.14 | 149,370 | +0.00(+0.01%) |
Feb 26, 2018 | 21.15 | 21.16 | 21.13 | 21.14 | 113,890 | +0.01(+0.04%) |
Feb 23, 2018 | 21.14 | 21.16 | 21.13 | 21.13 | 99,846 | -0.02(-0.12%) |
Feb 22, 2018 | 21.14 | 21.15 | 21.14 | 21.15 | 136,857 | +0.00(+0.00%) |
Feb 21, 2018 | 21.14 | 21.15 | 21.14 | 21.15 | 44,216 | +0.02(+0.10%) |
Feb 20, 2018 | 21.13 | 21.14 | 21.13 | 21.13 | 76,116 | -0.01(-0.06%) |
Feb 16, 2018 | 21.14 | 21.14 | 21.14 | 0 | +0.01(+0.04%) | |
Feb 15, 2018 | 21.14 | 21.14 | 21.11 | 21.14 | 146,619 | +0.02(+0.08%) |
Feb 14, 2018 | 21.12 | 21.13 | 21.09 | 21.12 | 109,026 | +0.00(+0.02%) |
Feb 13, 2018 | 21.09 | 21.12 | 21.09 | 21.12 | 96,881 | +0.02(+0.10%) |
Feb 12, 2018 | 21.10 | 21.12 | 21.06 | 21.09 | 474,425 | -0.01(-0.04%) |
Feb 09, 2018 | 21.09 | 21.12 | 21.09 | 21.10 | 119,135 | +0.00(+0.00%) |
Feb 08, 2018 | 21.16 | 21.16 | 21.05 | 21.10 | 826,914 | -0.05(-0.24%) |
Feb 07, 2018 | 21.15 | 21.16 | 21.14 | 21.15 | 92,535 | +0.00(+0.00%) |
Feb 06, 2018 | 21.11 | 21.15 | 21.10 | 21.15 | 180,314 | -0.00(-0.01%) |
Feb 05, 2018 | 21.15 | 21.17 | 21.14 | 21.15 | 111,753 | -0.01(-0.03%) |
Feb 02, 2018 | 21.18 | 21.18 | 21.16 | 21.16 | 132,450 | -0.01(-0.04%) |
Feb 01, 2018 | 21.17 | 21.18 | 21.15 | 21.17 | 107,707 | +0.05(+0.23%) |
Jan 31, 2018 | 21.16 | 21.16 | 21.12 | 21.12 | 170,991 | -0.03(-0.16%) |
Jan 30, 2018 | 21.14 | 21.16 | 21.14 | 21.15 | 889,702 | +0.02(+0.08%) |
Jan 29, 2018 | 21.15 | 21.16 | 21.13 | 21.14 | 198,869 | -0.02(-0.08%) |
Jan 26, 2018 | 21.15 | 21.17 | 21.14 | 21.15 | 266,237 | +0.00(+0.00%) |
Jan 25, 2018 | 21.15 | 21.16 | 21.13 | 21.15 | 113,351 | +0.00(+0.00%) |
Jan 24, 2018 | 21.14 | 21.16 | 21.12 | 21.15 | 186,690 | -0.01(-0.04%) |
Jan 23, 2018 | 21.10 | 21.16 | 21.10 | 21.16 | 482,985 | +0.03(+0.16%) |
Jan 22, 2018 | 21.12 | 21.14 | 21.10 | 21.13 | 125,430 | -0.02(-0.08%) |
Jan 19, 2018 | 21.11 | 21.15 | 21.10 | 21.15 | 240,899 | +0.03(+0.12%) |
Jan 18, 2018 | 21.10 | 21.15 | 21.10 | 21.12 | 155,894 | -0.00(-0.00%) |
Jan 17, 2018 | 21.13 | 21.15 | 21.10 | 21.12 | 284,922 | +0.01(+0.04%) |
Jan 16, 2018 | 21.10 | 21.12 | 21.09 | 21.11 | 398,952 | +0.02(+0.08%) |
Jan 12, 2018 | 21.10 | 21.10 | 21.10 | 0 | +0.01(+0.04%) | |
Jan 11, 2018 | 21.09 | 21.09 | 21.07 | 21.09 | 55,090 | +0.01(+0.04%) |
Jan 10, 2018 | 21.06 | 21.10 | 21.06 | 21.08 | 169,656 | -0.00(-0.02%) |
Jan 09, 2018 | 21.08 | 21.10 | 21.05 | 21.08 | 100,809 | +0.02(+0.08%) |
Jan 08, 2018 | 21.07 | 21.08 | 21.06 | 21.07 | 74,754 | +0.00(+0.02%) |
Jan 05, 2018 | 21.07 | 21.08 | 21.05 | 21.06 | 67,083 | -0.01(-0.07%) |
Jan 04, 2018 | 21.05 | 21.08 | 21.05 | 21.08 | 71,133 | +0.02(+0.11%) |
Jan 03, 2018 | 21.05 | 21.08 | 21.04 | 21.05 | 98,554 | -0.01(-0.04%) |
Jan 02, 2018 | 21.04 | 21.07 | 21.04 | 21.06 | 45,550 | +0.01(+0.04%) |
Dec 29, 2017 | 21.05 | 21.05 | 21.05 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 21.05 | 21.05 | 21.05 | 21.05 | 40,097 | +0.01(+0.05%) |
Dec 27, 2017 | 21.02 | 21.05 | 21.02 | 21.04 | 85,644 | +0.00(+0.02%) |
Dec 26, 2017 | 21.00 | 21.04 | 21.00 | 21.03 | 110,899 | +0.01(+0.06%) |
Dec 22, 2017 | 20.99 | 21.02 | 20.99 | 21.02 | 80,777 | -0.01(-0.04%) |
Dec 21, 2017 | 21.02 | 21.03 | 20.99 | 21.03 | 294,692 | +0.01(+0.04%) |
Dec 20, 2017 | 20.98 | 21.02 | 20.98 | 21.02 | 135,258 | -0.02(-0.12%) |
Dec 19, 2017 | 21.02 | 21.05 | 21.00 | 21.05 | 98,227 | +0.02(+0.08%) |
Dec 18, 2017 | 21.02 | 21.03 | 21.00 | 21.03 | 34,119 | -0.02(-0.08%) |
Dec 15, 2017 | 21.01 | 21.05 | 21.00 | 21.05 | 90,403 | +0.01(+0.06%) |
Dec 14, 2017 | 21.01 | 21.05 | 21.00 | 21.03 | 82,154 | +0.01(+0.06%) |
Dec 13, 2017 | 21.01 | 21.02 | 21.00 | 21.02 | 33,872 | +0.01(+0.04%) |
Dec 12, 2017 | 20.98 | 21.02 | 20.97 | 21.01 | 354,220 | -0.02(-0.08%) |
Dec 11, 2017 | 21.01 | 21.03 | 21.00 | 21.03 | 127,677 | +0.02(+0.08%) |
Dec 08, 2017 | 21.01 | 21.01 | 20.97 | 21.01 | 130,321 | +0.00(+0.00%) |
Dec 07, 2017 | 21.01 | 21.01 | 20.99 | 21.01 | 41,334 | -0.00(-0.02%) |
Dec 06, 2017 | 21.01 | 21.02 | 20.99 | 21.02 | 111,980 | +0.01(+0.06%) |
Dec 05, 2017 | 21.01 | 21.01 | 21.00 | 21.00 | 27,877 | -0.01(-0.04%) |
Dec 04, 2017 | 20.99 | 21.01 | 20.99 | 21.01 | 36,031 | +0.01(+0.04%) |
Dec 01, 2017 | 21.02 | 21.02 | 20.98 | 21.00 | 33,815 | +0.01(+0.04%) |
Nov 30, 2017 | 20.96 | 21.00 | 20.96 | 20.99 | 151,728 | +0.02(+0.08%) |
Nov 29, 2017 | 20.95 | 20.98 | 20.95 | 20.98 | 32,753 | +0.02(+0.08%) |
Nov 28, 2017 | 20.98 | 20.98 | 20.95 | 20.96 | 67,887 | -0.01(-0.04%) |
Nov 27, 2017 | 20.97 | 20.97 | 20.94 | 20.97 | 70,263 | +0.01(+0.04%) |
Nov 24, 2017 | 20.96 | 20.96 | 20.94 | 20.96 | 18,306 | +0.00(+0.00%) |
Nov 22, 2017 | 20.94 | 20.96 | 20.93 | 20.96 | 119,699 | +0.02(+0.12%) |
Nov 21, 2017 | 20.95 | 20.96 | 20.90 | 20.94 | 453,772 | -0.03(-0.16%) |
Nov 20, 2017 | 20.97 | 20.97 | 20.94 | 20.97 | 63,839 | +0.00(+0.00%) |
Nov 17, 2017 | 20.94 | 20.97 | 20.94 | 20.97 | 121,123 | +0.01(+0.04%) |
Nov 16, 2017 | 20.97 | 20.97 | 20.93 | 20.96 | 337,719 | -0.01(-0.04%) |
Nov 15, 2017 | 20.96 | 20.98 | 20.93 | 20.97 | 302,672 | +0.00(+0.00%) |
Nov 14, 2017 | 20.98 | 20.98 | 20.96 | 20.97 | 41,656 | +0.00(+0.00%) |
Nov 13, 2017 | 20.98 | 20.98 | 20.96 | 20.97 | 19,403 | +0.00(+0.00%) |
Nov 10, 2017 | 20.97 | 20.97 | 20.95 | 20.97 | 20,450 | +0.02(+0.08%) |
Nov 09, 2017 | 20.98 | 20.98 | 20.95 | 20.95 | 37,875 | -0.02(-0.12%) |
Nov 08, 2017 | 20.96 | 20.98 | 20.95 | 20.98 | 58,960 | +0.01(+0.04%) |
Nov 07, 2017 | 20.95 | 20.98 | 20.95 | 20.97 | 62,810 | +0.00(+0.00%) |
Nov 06, 2017 | 20.97 | 20.97 | 20.94 | 20.97 | 78,514 | +0.00(+0.00%) |
Nov 03, 2017 | 20.97 | 20.98 | 20.94 | 20.97 | 132,989 | +0.01(+0.04%) |
Nov 02, 2017 | 20.94 | 20.96 | 20.94 | 20.96 | 42,305 | +0.01(+0.04%) |
Nov 01, 2017 | 20.94 | 20.95 | 20.94 | 20.95 | 35,062 | +0.02(+0.12%) |
Oct 31, 2017 | 21.00 | 21.00 | 20.93 | 20.93 | 541,335 | -0.07(-0.36%) |
Oct 30, 2017 | 20.99 | 20.99 | 21.00 | 121,547 | +0.02(+0.08%) | |
Oct 27, 2017 | 20.99 | 20.99 | 20.98 | 20.99 | 40,941 | +0.00(+0.00%) |
Oct 26, 2017 | 20.99 | 20.99 | 20.97 | 20.99 | 31,851 | -0.01(-0.04%) |
Oct 25, 2017 | 20.97 | 20.99 | 20.97 | 20.99 | 158,623 | +0.02(+0.08%) |
Oct 24, 2017 | 20.98 | 20.99 | 20.96 | 20.98 | 32,868 | +0.00(+0.01%) |
Oct 23, 2017 | 20.98 | 20.98 | 20.96 | 20.98 | 58,812 | +0.02(+0.11%) |
Oct 20, 2017 | 20.98 | 20.98 | 20.95 | 20.95 | 90,807 | -0.03(-0.16%) |
Oct 19, 2017 | 20.95 | 20.99 | 20.95 | 20.99 | 81,751 | +0.04(+0.20%) |
Oct 18, 2017 | 20.98 | 20.98 | 20.95 | 20.95 | 66,492 | -0.04(-0.20%) |
Oct 17, 2017 | 20.96 | 20.99 | 20.95 | 20.99 | 273,223 | +0.02(+0.12%) |
Oct 16, 2017 | 20.96 | 20.99 | 20.96 | 20.96 | 153,372 | -0.02(-0.08%) |
Oct 13, 2017 | 20.96 | 20.99 | 20.95 | 20.98 | 178,881 | +0.03(+0.15%) |
Oct 12, 2017 | 20.96 | 20.96 | 20.95 | 20.95 | 51,548 | +0.00(+0.00%) |
Oct 11, 2017 | 20.95 | 20.96 | 20.93 | 20.95 | 103,688 | +0.02(+0.08%) |
Oct 10, 2017 | 20.94 | 20.95 | 20.91 | 20.93 | 44,249 | +0.01(+0.04%) |
Oct 09, 2017 | 20.95 | 20.95 | 20.92 | 20.92 | 50,206 | -0.03(-0.16%) |
Oct 06, 2017 | 20.95 | 20.95 | 20.92 | 20.95 | 30,345 | +0.02(+0.08%) |
Oct 05, 2017 | 20.95 | 20.95 | 20.91 | 20.94 | 35,544 | +0.02(+0.08%) |
Oct 04, 2017 | 20.95 | 20.95 | 20.92 | 20.92 | 49,373 | -0.02(-0.08%) |
Oct 03, 2017 | 20.95 | 20.95 | 20.91 | 20.94 | 129,755 | +0.01(+0.04%) |