Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.98 | 22.06 | 21.98 | 22.04 | 15,609 | +0.06(+0.27%) |
Sep 27, 2018 | 21.97 | 22.04 | 21.97 | 21.98 | 18,171 | -0.03(-0.12%) |
Sep 26, 2018 | 22.03 | 22.09 | 22.00 | 22.00 | 22,664 | -0.00(-0.00%) |
Sep 25, 2018 | 22.15 | 22.15 | 22.00 | 22.01 | 177,801 | -0.08(-0.37%) |
Sep 24, 2018 | 22.26 | 22.26 | 22.09 | 22.09 | 37,912 | -0.14(-0.62%) |
Sep 21, 2018 | 22.28 | 22.28 | 22.22 | 22.22 | 34,711 | +0.02(+0.08%) |
Sep 20, 2018 | 22.11 | 22.22 | 22.11 | 22.21 | 27,769 | +0.12(+0.54%) |
Sep 19, 2018 | 22.14 | 22.15 | 22.08 | 22.09 | 16,549 | -0.11(-0.47%) |
Sep 18, 2018 | 22.10 | 22.20 | 22.09 | 22.19 | 25,029 | +0.10(+0.44%) |
Sep 17, 2018 | 22.14 | 22.17 | 22.10 | 22.10 | 16,811 | -0.07(-0.33%) |
Sep 14, 2018 | 22.16 | 22.17 | 22.11 | 22.17 | 11,243 | -0.03(-0.12%) |
Sep 13, 2018 | 22.16 | 22.21 | 22.15 | 22.20 | 33,399 | +0.10(+0.46%) |
Sep 12, 2018 | 22.14 | 22.14 | 22.05 | 22.10 | 17,972 | -0.00(-0.00%) |
Sep 11, 2018 | 22.00 | 22.13 | 22.00 | 22.10 | 11,115 | +0.01(+0.06%) |
Sep 10, 2018 | 21.96 | 22.11 | 21.96 | 22.08 | 27,289 | +0.09(+0.39%) |
Sep 07, 2018 | 21.99 | 22.06 | 21.97 | 22.00 | 27,126 | -0.11(-0.50%) |
Sep 06, 2018 | 21.99 | 22.11 | 21.99 | 22.11 | 34,551 | +0.11(+0.50%) |
Sep 05, 2018 | 21.86 | 22.01 | 21.86 | 22.00 | 147,621 | +0.10(+0.46%) |
Sep 04, 2018 | 21.79 | 21.93 | 21.79 | 21.90 | 20,110 | +0.02(+0.09%) |
Aug 31, 2018 | 21.88 | 21.88 | 21.88 | 0 | -0.02(-0.09%) | |
Aug 30, 2018 | 21.98 | 21.98 | 21.86 | 21.90 | 20,454 | -0.08(-0.35%) |
Aug 29, 2018 | 21.93 | 22.00 | 21.93 | 21.97 | 42,144 | +0.10(+0.44%) |
Aug 28, 2018 | 21.92 | 21.92 | 21.85 | 21.88 | 25,228 | -0.02(-0.08%) |
Aug 27, 2018 | 21.88 | 21.90 | 21.82 | 21.90 | 15,399 | +0.06(+0.29%) |
Aug 24, 2018 | 21.73 | 21.84 | 21.73 | 21.83 | 15,204 | +0.08(+0.38%) |
Aug 23, 2018 | 21.67 | 21.79 | 21.67 | 21.75 | 8,387 | +0.02(+0.08%) |
Aug 22, 2018 | 21.80 | 21.80 | 21.71 | 21.73 | 17,728 | -0.09(-0.42%) |
Aug 21, 2018 | 21.84 | 21.84 | 21.77 | 21.82 | 21,902 | +0.02(+0.08%) |
Aug 20, 2018 | 21.90 | 21.90 | 21.77 | 21.80 | 27,962 | +0.05(+0.21%) |
Aug 17, 2018 | 21.68 | 21.78 | 21.67 | 21.76 | 21,876 | +0.09(+0.42%) |
Aug 16, 2018 | 21.55 | 21.70 | 21.55 | 21.67 | 19,912 | +0.16(+0.72%) |
Aug 15, 2018 | 21.43 | 21.53 | 21.43 | 21.51 | 19,280 | +0.00(+0.01%) |
Aug 14, 2018 | 21.44 | 21.55 | 21.44 | 21.51 | 20,940 | +0.11(+0.50%) |
Aug 13, 2018 | 21.47 | 21.52 | 21.37 | 21.40 | 34,107 | -0.08(-0.38%) |
Aug 10, 2018 | 21.56 | 21.57 | 21.48 | 21.48 | 30,298 | -0.13(-0.59%) |
Aug 09, 2018 | 21.61 | 21.64 | 21.60 | 21.61 | 16,795 | -0.02(-0.08%) |
Aug 08, 2018 | 21.68 | 21.68 | 21.59 | 21.63 | 53,799 | -0.03(-0.13%) |
Aug 07, 2018 | 21.60 | 21.66 | 21.59 | 21.66 | 16,774 | +0.10(+0.48%) |
Aug 06, 2018 | 21.52 | 21.60 | 21.52 | 21.55 | 67,378 | +0.06(+0.26%) |
Aug 03, 2018 | 21.40 | 21.50 | 21.40 | 21.50 | 24,610 | +0.06(+0.28%) |
Aug 02, 2018 | 21.33 | 21.45 | 21.32 | 21.44 | 29,922 | -0.01(-0.05%) |
Aug 01, 2018 | 21.50 | 21.50 | 21.41 | 21.45 | 26,633 | -0.01(-0.03%) |
Jul 31, 2018 | 21.38 | 21.47 | 21.38 | 21.46 | 19,103 | +0.20(+0.95%) |
Jul 30, 2018 | 21.48 | 21.48 | 21.26 | 21.26 | 8,869 | -0.16(-0.77%) |
Jul 27, 2018 | 21.56 | 21.57 | 21.38 | 21.42 | 25,923 | -0.08(-0.38%) |
Jul 26, 2018 | 21.50 | 21.54 | 21.47 | 21.50 | 34,805 | +0.10(+0.47%) |
Jul 25, 2018 | 21.15 | 21.40 | 21.15 | 21.40 | 34,657 | +0.21(+0.99%) |
Jul 24, 2018 | 21.20 | 21.20 | 21.11 | 21.19 | 23,217 | +0.02(+0.09%) |
Jul 23, 2018 | 21.16 | 21.17 | 21.12 | 21.17 | 5,080 | -0.04(-0.17%) |
Jul 20, 2018 | 21.18 | 21.25 | 21.18 | 21.21 | 34,713 | -0.05(-0.24%) |
Jul 19, 2018 | 21.24 | 21.30 | 21.24 | 21.26 | 30,381 | +0.05(+0.24%) |
Jul 18, 2018 | 21.25 | 21.27 | 21.20 | 21.21 | 24,716 | -0.03(-0.14%) |
Jul 17, 2018 | 21.16 | 21.26 | 21.16 | 21.24 | 33,710 | +0.07(+0.35%) |
Jul 16, 2018 | 21.19 | 21.19 | 21.15 | 21.16 | 25,962 | -0.04(-0.19%) |
Jul 13, 2018 | 21.23 | 21.23 | 21.19 | 21.20 | 27,332 | +0.01(+0.06%) |
Jul 12, 2018 | 21.14 | 21.21 | 21.13 | 21.19 | 160,512 | +0.09(+0.44%) |
Jul 11, 2018 | 21.14 | 21.15 | 21.05 | 21.10 | 11,878 | -0.05(-0.22%) |
Jul 10, 2018 | 21.14 | 21.16 | 21.11 | 21.15 | 34,082 | +0.10(+0.48%) |
Jul 09, 2018 | 21.12 | 21.12 | 21.03 | 21.05 | 62,057 | +0.04(+0.17%) |
Jul 06, 2018 | 20.88 | 21.06 | 20.88 | 21.01 | 15,601 | +0.11(+0.52%) |
Jul 05, 2018 | 20.84 | 20.92 | 20.81 | 20.90 | 35,524 | +0.07(+0.35%) |
Jul 03, 2018 | 20.83 | 20.83 | 20.83 | 0 | +0.09(+0.44%) | |
Jul 02, 2018 | 20.67 | 20.74 | 20.63 | 20.73 | 119,340 | -0.06(-0.29%) |
Jun 29, 2018 | 20.78 | 20.87 | 20.78 | 20.79 | 8,648 | +0.05(+0.24%) |
Jun 28, 2018 | 20.68 | 20.74 | 20.62 | 20.74 | 15,585 | +0.09(+0.44%) |
Jun 27, 2018 | 20.81 | 20.83 | 20.62 | 20.65 | 36,317 | -0.13(-0.62%) |
Jun 26, 2018 | 20.79 | 20.83 | 20.78 | 20.78 | 26,036 | +0.05(+0.22%) |
Jun 25, 2018 | 20.79 | 20.79 | 20.68 | 20.73 | 8,793 | -0.14(-0.67%) |
Jun 22, 2018 | 20.83 | 20.90 | 20.83 | 20.87 | 35,880 | +0.12(+0.58%) |
Jun 21, 2018 | 20.79 | 20.82 | 20.75 | 20.75 | 21,763 | -0.12(-0.58%) |
Jun 20, 2018 | 21.02 | 21.02 | 20.87 | 20.88 | 38,692 | -0.03(-0.13%) |
Jun 19, 2018 | 20.81 | 21.07 | 20.81 | 20.90 | 20,324 | -0.06(-0.27%) |
Jun 18, 2018 | 20.91 | 20.97 | 20.91 | 20.96 | 15,326 | -0.07(-0.34%) |
Jun 15, 2018 | 21.03 | 20.89 | 21.03 | 29,259 | +0.08(+0.39%) | |
Jun 14, 2018 | 20.99 | 20.99 | 20.94 | 20.95 | 24,577 | +0.06(+0.31%) |
Jun 13, 2018 | 21.05 | 21.05 | 20.88 | 20.89 | 31,401 | -0.10(-0.48%) |
Jun 12, 2018 | 20.94 | 20.99 | 20.91 | 20.99 | 32,538 | +0.05(+0.22%) |
Jun 11, 2018 | 20.97 | 21.05 | 20.91 | 20.94 | 21,985 | -0.03(-0.13%) |
Jun 08, 2018 | 20.92 | 20.98 | 20.92 | 20.97 | 25,233 | +0.09(+0.46%) |
Jun 07, 2018 | 20.97 | 20.98 | 20.87 | 20.87 | 20,221 | +0.01(+0.03%) |
Jun 06, 2018 | 20.86 | 20.86 | 30,099 | +0.09(+0.43%) | ||
Jun 05, 2018 | 20.78 | 20.84 | 20.75 | 20.78 | 12,892 | -0.01(-0.07%) |
Jun 04, 2018 | 20.77 | 20.82 | 20.76 | 20.79 | 16,558 | +0.04(+0.20%) |
Jun 01, 2018 | 20.73 | 20.76 | 20.71 | 20.75 | 18,529 | +0.09(+0.45%) |
May 31, 2018 | 20.63 | 20.69 | 20.59 | 20.66 | 34,417 | -0.12(-0.57%) |
May 30, 2018 | 20.60 | 20.80 | 20.60 | 20.78 | 21,151 | +0.29(+1.40%) |
May 29, 2018 | 20.56 | 20.59 | 20.41 | 20.49 | 7,197 | -0.20(-0.98%) |
May 25, 2018 | 20.69 | 20.69 | 20.69 | 0 | +0.04(+0.21%) | |
May 24, 2018 | 20.68 | 20.72 | 20.62 | 20.65 | 57,831 | +0.01(+0.04%) |
May 23, 2018 | 20.51 | 20.68 | 20.51 | 20.64 | 16,249 | +0.02(+0.09%) |
May 22, 2018 | 20.74 | 20.76 | 20.60 | 20.62 | 42,242 | -0.08(-0.40%) |
May 21, 2018 | 20.62 | 20.73 | 20.62 | 20.70 | 23,217 | +0.13(+0.62%) |
May 18, 2018 | 20.62 | 20.62 | 20.57 | 20.58 | 21,132 | +0.01(+0.04%) |
May 17, 2018 | 20.50 | 20.63 | 20.50 | 20.57 | 27,862 | +0.02(+0.09%) |
May 16, 2018 | 20.57 | 20.60 | 20.53 | 20.55 | 24,202 | -0.01(-0.04%) |
May 15, 2018 | 20.59 | 20.59 | 20.52 | 20.56 | 13,509 | -0.10(-0.51%) |
May 14, 2018 | 20.80 | 20.80 | 20.66 | 20.66 | 15,207 | -0.09(-0.42%) |
May 11, 2018 | 20.80 | 20.80 | 20.71 | 20.75 | 24,369 | +0.03(+0.13%) |
May 10, 2018 | 20.68 | 20.74 | 20.67 | 20.72 | 17,961 | +0.17(+0.84%) |
May 09, 2018 | 20.60 | 20.60 | 20.46 | 20.55 | 15,727 | +0.08(+0.40%) |
May 08, 2018 | 20.48 | 20.49 | 20.43 | 20.47 | 27,633 | -0.05(-0.22%) |
May 07, 2018 | 20.60 | 20.61 | 20.51 | 20.51 | 8,293 | -0.04(-0.18%) |
May 04, 2018 | 20.40 | 20.62 | 20.40 | 20.55 | 20,774 | +0.20(+0.98%) |
May 03, 2018 | 20.27 | 20.43 | 20.17 | 20.35 | 12,668 | +0.00(+0.00%) |
May 02, 2018 | 20.46 | 20.58 | 20.35 | 20.35 | 38,507 | -0.22(-1.06%) |
May 01, 2018 | 20.48 | 20.57 | 20.42 | 20.57 | 23,253 | -0.06(-0.31%) |
Apr 30, 2018 | 20.80 | 20.80 | 20.61 | 20.63 | 11,848 | -0.07(-0.35%) |
Apr 27, 2018 | 20.58 | 20.72 | 20.58 | 20.70 | 24,212 | +0.05(+0.22%) |
Apr 26, 2018 | 20.45 | 20.71 | 20.45 | 20.66 | 23,565 | +0.20(+0.97%) |
Apr 25, 2018 | 20.44 | 20.50 | 20.36 | 20.46 | 10,320 | -0.01(-0.03%) |
Apr 24, 2018 | 20.75 | 20.75 | 20.38 | 20.46 | 49,101 | -0.16(-0.77%) |
Apr 23, 2018 | 20.69 | 20.69 | 20.61 | 20.62 | 14,781 | -0.02(-0.07%) |
Apr 20, 2018 | 20.76 | 20.76 | 20.59 | 20.64 | 20,619 | -0.14(-0.68%) |
Apr 19, 2018 | 20.80 | 20.88 | 20.70 | 20.78 | 24,923 | -0.12(-0.59%) |
Apr 18, 2018 | 20.88 | 20.91 | 20.88 | 20.90 | 18,271 | +0.05(+0.22%) |
Apr 17, 2018 | 20.74 | 20.93 | 20.73 | 20.86 | 58,441 | +0.15(+0.70%) |
Apr 16, 2018 | 20.57 | 20.73 | 20.57 | 20.71 | 16,580 | +0.20(+0.98%) |
Apr 13, 2018 | 20.53 | 20.53 | 20.44 | 20.51 | 15,450 | +0.09(+0.45%) |
Apr 12, 2018 | 20.47 | 20.51 | 20.42 | 20.42 | 7,657 | -0.02(-0.09%) |
Apr 11, 2018 | 20.39 | 20.50 | 20.39 | 20.44 | 15,024 | -0.05(-0.27%) |
Apr 10, 2018 | 20.52 | 20.53 | 20.42 | 20.49 | 25,048 | +0.11(+0.54%) |
Apr 09, 2018 | 20.36 | 20.51 | 20.29 | 20.38 | 39,495 | +0.17(+0.86%) |
Apr 06, 2018 | 20.41 | 20.47 | 20.15 | 20.21 | 23,374 | -0.38(-1.84%) |
Apr 05, 2018 | 20.54 | 20.62 | 20.51 | 20.59 | 21,733 | +0.11(+0.56%) |
Apr 04, 2018 | 20.14 | 20.48 | 20.09 | 20.48 | 15,298 | +0.19(+0.94%) |
Apr 03, 2018 | 20.14 | 20.32 | 20.11 | 20.28 | 96,447 | +0.23(+1.13%) |
Apr 02, 2018 | 20.28 | 20.28 | 19.90 | 20.06 | 16,469 | -0.30(-1.47%) |
Mar 29, 2018 | 20.36 | 20.36 | 20.36 | 0 | +0.13(+0.63%) | |
Mar 28, 2018 | 20.23 | 20.30 | 20.13 | 20.23 | 16,993 | +0.06(+0.31%) |
Mar 27, 2018 | 20.40 | 20.44 | 20.17 | 20.17 | 17,317 | -0.14(-0.69%) |
Mar 26, 2018 | 20.07 | 20.31 | 20.04 | 20.31 | 25,135 | +0.39(+1.94%) |
Mar 23, 2018 | 20.31 | 20.31 | 19.92 | 19.92 | 91,924 | -0.41(-2.01%) |
Mar 22, 2018 | 20.55 | 20.60 | 20.33 | 20.33 | 6,641 | -0.41(-1.96%) |
Mar 21, 2018 | 20.69 | 20.80 | 20.69 | 20.73 | 24,804 | +0.02(+0.07%) |
Mar 20, 2018 | 20.75 | 20.75 | 20.70 | 20.72 | 26,018 | +0.05(+0.24%) |
Mar 19, 2018 | 20.79 | 20.79 | 20.56 | 20.67 | 72,682 | -0.22(-1.04%) |
Mar 16, 2018 | 20.83 | 20.94 | 20.82 | 20.89 | 90,918 | +0.08(+0.39%) |
Mar 15, 2018 | 20.79 | 20.83 | 20.75 | 20.81 | 42,013 | +0.08(+0.40%) |
Mar 14, 2018 | 20.88 | 20.88 | 20.72 | 20.72 | 22,336 | -0.07(-0.33%) |
Mar 13, 2018 | 20.99 | 21.02 | 20.77 | 20.79 | 25,811 | -0.15(-0.72%) |
Mar 12, 2018 | 20.93 | 20.94 | 20.86 | 20.94 | 7,599 | +0.06(+0.30%) |
Mar 09, 2018 | 20.77 | 20.88 | 20.77 | 20.88 | 95,410 | +0.30(+1.46%) |
Mar 08, 2018 | 20.52 | 20.59 | 20.51 | 20.58 | 25,102 | +0.11(+0.52%) |
Mar 07, 2018 | 20.40 | 20.49 | 20.37 | 20.47 | 15,059 | +0.05(+0.25%) |
Mar 06, 2018 | 20.42 | 20.53 | 20.37 | 20.42 | 38,330 | +0.01(+0.04%) |
Mar 05, 2018 | 20.13 | 20.44 | 20.13 | 20.41 | 29,355 | +0.21(+1.06%) |
Mar 02, 2018 | 20.05 | 20.20 | 20.01 | 20.20 | 29,426 | +0.02(+0.09%) |
Mar 01, 2018 | 20.35 | 20.39 | 20.05 | 20.18 | 27,374 | -0.30(-1.46%) |
Feb 28, 2018 | 20.59 | 20.67 | 20.48 | 20.48 | 15,585 | -0.19(-0.92%) |
Feb 27, 2018 | 20.81 | 20.86 | 20.67 | 20.67 | 18,981 | -0.18(-0.86%) |
Feb 26, 2018 | 20.71 | 20.85 | 20.70 | 20.85 | 17,131 | +0.19(+0.94%) |
Feb 23, 2018 | 20.53 | 20.67 | 20.43 | 20.66 | 136,493 | +0.29(+1.43%) |
Feb 22, 2018 | 20.44 | 20.56 | 20.37 | 20.37 | 20,628 | -0.07(-0.33%) |
Feb 21, 2018 | 20.60 | 20.65 | 20.42 | 20.43 | 8,941 | -0.08(-0.40%) |
Feb 20, 2018 | 20.50 | 20.61 | 20.45 | 20.52 | 21,779 | -0.16(-0.79%) |
Feb 16, 2018 | 20.68 | 20.68 | 20.68 | 0 | +0.10(+0.49%) | |
Feb 15, 2018 | 20.48 | 20.59 | 20.40 | 20.58 | 19,853 | +0.22(+1.07%) |
Feb 14, 2018 | 20.23 | 20.37 | 20.20 | 20.36 | 9,871 | +0.05(+0.27%) |
Feb 13, 2018 | 20.13 | 20.31 | 20.12 | 20.31 | 12,244 | +0.04(+0.18%) |
Feb 12, 2018 | 20.03 | 20.27 | 20.03 | 20.27 | 12,348 | +0.23(+1.13%) |
Feb 09, 2018 | 19.79 | 20.04 | 19.56 | 20.04 | 10,129 | +0.15(+0.74%) |
Feb 08, 2018 | 20.19 | 20.22 | 19.90 | 19.90 | 23,045 | -0.47(-2.33%) |
Feb 07, 2018 | 20.44 | 20.29 | 20.37 | 15,477 | +0.15(+0.72%) | |
Feb 06, 2018 | 20.06 | 20.30 | 19.82 | 20.23 | 236,998 | -0.22(-1.10%) |
Feb 05, 2018 | 20.91 | 20.91 | 20.45 | 20.45 | 6,314 | -0.55(-2.61%) |
Feb 02, 2018 | 21.20 | 21.21 | 20.98 | 21.00 | 84,625 | -0.31(-1.45%) |
Feb 01, 2018 | 21.31 | 21.39 | 21.29 | 21.31 | 21,274 | -0.06(-0.30%) |
Jan 31, 2018 | 21.34 | 21.37 | 21.25 | 21.37 | 13,031 | +0.03(+0.13%) |
Jan 30, 2018 | 21.32 | 21.37 | 21.31 | 21.34 | 18,957 | -0.07(-0.34%) |
Jan 29, 2018 | 21.46 | 21.46 | 21.38 | 21.42 | 37,243 | -0.14(-0.63%) |
Jan 26, 2018 | 21.45 | 21.55 | 21.44 | 21.55 | 4,794 | +0.16(+0.75%) |
Jan 25, 2018 | 21.34 | 21.39 | 21.33 | 21.39 | 18,041 | +0.11(+0.52%) |
Jan 24, 2018 | 21.30 | 21.30 | 21.22 | 21.28 | 8,767 | +0.04(+0.17%) |
Jan 23, 2018 | 21.21 | 21.24 | 21.20 | 21.24 | 171,715 | +0.09(+0.43%) |
Jan 22, 2018 | 21.17 | 21.18 | 21.13 | 21.15 | 29,203 | +0.06(+0.26%) |
Jan 19, 2018 | 21.10 | 21.12 | 20.97 | 21.10 | 90,730 | +0.05(+0.25%) |
Jan 18, 2018 | 21.12 | 21.12 | 21.02 | 21.04 | 27,978 | -0.09(-0.43%) |
Jan 17, 2018 | 21.04 | 21.16 | 21.04 | 21.13 | 14,168 | +0.15(+0.71%) |
Jan 16, 2018 | 21.14 | 21.14 | 20.97 | 20.99 | 24,085 | -0.04(-0.19%) |
Jan 12, 2018 | 21.02 | 21.02 | 21.02 | 0 | +0.03(+0.13%) | |
Jan 11, 2018 | 21.03 | 21.04 | 20.98 | 21.00 | 10,957 | -0.01(-0.04%) |
Jan 10, 2018 | 20.97 | 21.01 | 42,444 | -0.08(-0.39%) | ||
Jan 09, 2018 | 21.12 | 21.12 | 21.08 | 21.09 | 3,581 | +0.03(+0.13%) |
Jan 08, 2018 | 21.04 | 21.07 | 21.03 | 21.06 | 20,191 | +0.08(+0.39%) |
Jan 05, 2018 | 20.99 | 20.99 | 20.94 | 20.98 | 33,013 | +0.03(+0.13%) |
Jan 04, 2018 | 21.01 | 21.04 | 20.93 | 20.95 | 24,594 | +0.04(+0.21%) |
Jan 03, 2018 | 20.85 | 20.91 | 20.84 | 20.91 | 8,873 | +0.11(+0.54%) |
Jan 02, 2018 | 21.02 | 21.02 | 20.80 | 20.80 | 36,549 | -0.08(-0.40%) |
Dec 29, 2017 | 20.88 | 20.88 | 20.88 | 0 | -0.08(-0.40%) | |
Dec 28, 2017 | 20.93 | 20.96 | 20.93 | 20.96 | 11,854 | +0.09(+0.44%) |
Dec 27, 2017 | 20.75 | 20.92 | 20.75 | 20.87 | 5,965 | +0.01(+0.06%) |
Dec 26, 2017 | 20.82 | 20.92 | 20.82 | 20.86 | 12,738 | +0.03(+0.16%) |
Dec 22, 2017 | 20.88 | 20.88 | 20.82 | 20.82 | 6,446 | -0.05(-0.22%) |
Dec 21, 2017 | 20.92 | 20.92 | 20.87 | 20.87 | 24,950 | -0.04(-0.21%) |
Dec 20, 2017 | 21.05 | 21.05 | 20.91 | 20.91 | 30,172 | -0.09(-0.41%) |
Dec 19, 2017 | 21.04 | 21.08 | 20.99 | 21.00 | 6,142 | -0.13(-0.62%) |
Dec 18, 2017 | 21.16 | 21.20 | 21.12 | 21.13 | 8,473 | -0.00(-0.01%) |
Dec 15, 2017 | 20.96 | 21.14 | 20.96 | 21.13 | 11,457 | +0.20(+0.96%) |
Dec 14, 2017 | 21.01 | 21.03 | 20.93 | 20.93 | 59,027 | -0.12(-0.56%) |
Dec 13, 2017 | 21.10 | 21.10 | 21.04 | 21.05 | 6,215 | -0.01(-0.04%) |
Dec 12, 2017 | 21.06 | 21.10 | 21.06 | 21.06 | 47,114 | +0.02(+0.09%) |
Dec 11, 2017 | 21.01 | 21.06 | 21.01 | 21.04 | 21,178 | +0.04(+0.18%) |
Dec 08, 2017 | 20.94 | 21.00 | 20.93 | 21.00 | 34,500 | +0.07(+0.34%) |
Dec 07, 2017 | 20.89 | 20.96 | 20.89 | 20.93 | 6,187 | +0.00(+0.01%) |
Dec 06, 2017 | 20.94 | 20.95 | 20.91 | 20.93 | 35,106 | +0.03(+0.14%) |
Dec 05, 2017 | 21.00 | 21.00 | 20.90 | 20.90 | 5,488 | -0.17(-0.80%) |
Dec 04, 2017 | 21.00 | 21.05 | 21.07 | 10,230 | +0.07(+0.35%) | |
Dec 01, 2017 | 21.08 | 21.08 | 21.08 | 21.00 | 5,397 | -0.10(-0.47%) |
Nov 30, 2017 | 20.98 | 21.13 | 20.98 | 21.10 | 9,120 | +0.18(+0.87%) |
Nov 29, 2017 | 20.87 | 20.93 | 20.87 | 20.91 | 11,360 | +0.04(+0.17%) |
Nov 28, 2017 | 20.80 | 20.88 | 20.80 | 20.88 | 15,739 | +0.13(+0.62%) |
Nov 27, 2017 | 20.74 | 20.75 | 20.73 | 20.75 | 9,503 | +0.03(+0.16%) |
Nov 24, 2017 | 20.71 | 20.72 | 20.70 | 20.72 | 5,530 | +0.05(+0.26%) |
Nov 22, 2017 | 20.76 | 20.76 | 20.65 | 20.66 | 8,112 | -0.08(-0.39%) |
Nov 21, 2017 | 20.67 | 20.76 | 20.67 | 20.74 | 8,860 | +0.10(+0.51%) |
Nov 20, 2017 | 20.66 | 20.66 | 20.61 | 20.64 | 34,184 | +0.05(+0.26%) |
Nov 17, 2017 | 20.58 | 20.59 | 20.57 | 20.58 | 5,818 | -0.12(-0.57%) |
Nov 16, 2017 | 20.66 | 20.72 | 20.66 | 20.70 | 7,649 | +0.04(+0.19%) |
Nov 15, 2017 | 20.75 | 20.75 | 20.62 | 20.66 | 18,942 | -0.09(-0.43%) |
Nov 14, 2017 | 20.63 | 20.76 | 20.61 | 20.75 | 23,616 | +0.06(+0.31%) |
Nov 13, 2017 | 20.63 | 20.69 | 20.63 | 20.69 | 5,608 | +0.13(+0.64%) |
Nov 10, 2017 | 20.50 | 20.56 | 20.50 | 20.56 | 8,508 | +0.01(+0.03%) |
Nov 09, 2017 | 20.57 | 20.57 | 20.51 | 20.55 | 12,217 | -0.06(-0.28%) |
Nov 08, 2017 | 20.55 | 20.62 | 20.55 | 20.61 | 6,468 | +0.09(+0.42%) |
Nov 07, 2017 | 20.51 | 20.59 | 20.48 | 20.52 | 64,473 | +0.05(+0.27%) |
Nov 06, 2017 | 20.46 | 20.51 | 20.46 | 20.47 | 4,824 | -0.01(-0.03%) |
Nov 03, 2017 | 20.46 | 20.53 | 20.46 | 20.47 | 12,982 | -0.01(-0.04%) |
Nov 02, 2017 | 20.44 | 20.48 | 20.44 | 20.48 | 8,036 | +0.05(+0.22%) |
Nov 01, 2017 | 20.59 | 20.59 | 20.41 | 20.43 | 34,701 | +0.02(+0.09%) |
Oct 31, 2017 | 20.36 | 20.42 | 20.36 | 20.42 | 15,793 | +0.04(+0.17%) |
Oct 30, 2017 | 20.44 | 20.38 | 20.38 | 9,806 | -0.13(-0.61%) | |
Oct 27, 2017 | 20.44 | 20.51 | 20.44 | 20.51 | 39,458 | +0.00(+0.00%) |
Oct 26, 2017 | 20.56 | 20.56 | 20.48 | 20.51 | 20,367 | +0.03(+0.15%) |
Oct 25, 2017 | 20.46 | 20.50 | 20.39 | 20.48 | 24,126 | -0.03(-0.13%) |
Oct 24, 2017 | 20.80 | 20.80 | 20.50 | 20.50 | 22,477 | -0.03(-0.16%) |
Oct 23, 2017 | 20.51 | 20.56 | 20.50 | 20.53 | 23,137 | +0.01(+0.07%) |
Oct 20, 2017 | 20.48 | 20.53 | 20.45 | 20.52 | 91,471 | +0.08(+0.38%) |
Oct 19, 2017 | 20.37 | 20.47 | 20.36 | 20.44 | 4,406 | +0.05(+0.24%) |
Oct 18, 2017 | 20.32 | 20.42 | 20.32 | 20.39 | 11,914 | +0.02(+0.11%) |
Oct 17, 2017 | 20.34 | 20.37 | 20.33 | 20.37 | 18,315 | -0.00(-0.00%) |
Oct 16, 2017 | 20.35 | 20.41 | 20.35 | 20.37 | 4,969 | -0.12(-0.57%) |
Oct 13, 2017 | 20.46 | 20.50 | 20.39 | 20.49 | 18,263 | +0.09(+0.43%) |
Oct 12, 2017 | 20.32 | 20.40 | 20.31 | 20.40 | 7,049 | +0.08(+0.39%) |
Oct 11, 2017 | 20.30 | 20.34 | 20.28 | 20.32 | 6,057 | +0.06(+0.27%) |
Oct 10, 2017 | 20.29 | 20.29 | 20.21 | 20.27 | 28,899 | +0.08(+0.37%) |
Oct 09, 2017 | 20.21 | 20.25 | 20.16 | 20.19 | 10,403 | -0.03(-0.13%) |
Oct 06, 2017 | 20.16 | 20.23 | 20.15 | 20.22 | 7,231 | +0.01(+0.05%) |
Oct 05, 2017 | 20.25 | 20.25 | 20.18 | 20.21 | 7,683 | +0.03(+0.13%) |
Oct 04, 2017 | 20.12 | 20.19 | 20.11 | 20.18 | 29,532 | +0.01(+0.05%) |
Oct 03, 2017 | 20.15 | 20.17 | 20.11 | 20.17 | 13,357 | +0.02(+0.09%) |