Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.36 | 21.36 | 21.24 | 21.28 | 144,141 | -0.15(-0.72%) |
May 30, 2018 | 21.37 | 21.45 | 21.30 | 21.43 | 10,776 | +0.15(+0.69%) |
May 29, 2018 | 21.38 | 21.42 | 21.21 | 21.28 | 19,912 | -0.32(-1.50%) |
May 25, 2018 | 21.61 | 21.61 | 21.61 | 0 | -0.01(-0.05%) | |
May 24, 2018 | 21.58 | 21.63 | 21.55 | 21.62 | 2,713 | -0.14(-0.66%) |
May 23, 2018 | 21.72 | 21.76 | 21.67 | 21.76 | 6,975 | -0.15(-0.67%) |
May 22, 2018 | 21.96 | 21.99 | 21.90 | 21.91 | 14,144 | +0.01(+0.04%) |
May 21, 2018 | 21.92 | 21.95 | 21.89 | 21.90 | 5,360 | +0.10(+0.46%) |
May 18, 2018 | 21.83 | 21.83 | 21.80 | 21.80 | 2,424 | -0.09(-0.41%) |
May 17, 2018 | 21.87 | 21.93 | 21.84 | 21.89 | 10,288 | -0.00(-0.00%) |
May 16, 2018 | 21.85 | 21.90 | 21.85 | 21.89 | 4,041 | +0.11(+0.49%) |
May 15, 2018 | 21.81 | 21.83 | 21.78 | 21.78 | 5,798 | -0.15(-0.67%) |
May 14, 2018 | 21.93 | 21.93 | 21.93 | 21.93 | 395 | +0.15(+0.71%) |
May 11, 2018 | 21.75 | 21.82 | 21.75 | 21.78 | 12,814 | -0.01(-0.03%) |
May 10, 2018 | 21.70 | 21.82 | 21.68 | 21.78 | 19,843 | +0.10(+0.48%) |
May 09, 2018 | 21.61 | 21.68 | 21.59 | 21.68 | 26,650 | +0.10(+0.48%) |
May 08, 2018 | 21.51 | 21.58 | 21.51 | 21.58 | 7,071 | +0.07(+0.32%) |
May 07, 2018 | 21.55 | 21.55 | 21.51 | 21.51 | 8,015 | +0.04(+0.18%) |
May 04, 2018 | 21.31 | 21.49 | 21.31 | 21.47 | 11,039 | +0.08(+0.36%) |
May 03, 2018 | 21.30 | 21.40 | 21.30 | 21.39 | 8,912 | -0.08(-0.36%) |
May 02, 2018 | 21.48 | 21.50 | 21.46 | 21.47 | 7,090 | +0.07(+0.32%) |
May 01, 2018 | 21.31 | 21.40 | 21.29 | 21.40 | 3,407 | -0.02(-0.07%) |
Apr 30, 2018 | 21.48 | 21.48 | 21.40 | 21.41 | 11,955 | +0.04(+0.18%) |
Apr 27, 2018 | 21.36 | 21.41 | 21.36 | 21.38 | 7,867 | +0.04(+0.17%) |
Apr 26, 2018 | 21.22 | 21.39 | 21.22 | 21.34 | 11,543 | +0.14(+0.66%) |
Apr 25, 2018 | 21.12 | 21.21 | 21.12 | 21.20 | 8,267 | +0.05(+0.24%) |
Apr 24, 2018 | 21.39 | 21.39 | 21.15 | 21.15 | 15,527 | -0.10(-0.46%) |
Apr 23, 2018 | 21.26 | 21.27 | 21.24 | 21.25 | 25,280 | +0.13(+0.59%) |
Apr 20, 2018 | 21.16 | 21.17 | 21.11 | 21.12 | 3,606 | -0.08(-0.40%) |
Apr 19, 2018 | 21.16 | 21.20 | 21.16 | 21.20 | 3,802 | -0.04(-0.19%) |
Apr 18, 2018 | 21.20 | 21.26 | 21.20 | 21.24 | 7,713 | +0.15(+0.69%) |
Apr 17, 2018 | 21.08 | 21.13 | 21.06 | 21.10 | 8,057 | +0.10(+0.48%) |
Apr 16, 2018 | 21.00 | 21.00 | 20.95 | 21.00 | 10,505 | +0.03(+0.12%) |
Apr 13, 2018 | 21.05 | 21.06 | 20.97 | 20.97 | 15,138 | -0.08(-0.38%) |
Apr 12, 2018 | 21.04 | 21.09 | 21.02 | 21.05 | 4,551 | +0.10(+0.46%) |
Apr 11, 2018 | 20.98 | 21.05 | 20.96 | 20.96 | 3,301 | -0.02(-0.09%) |
Apr 10, 2018 | 20.94 | 21.04 | 20.94 | 20.97 | 12,159 | +0.19(+0.94%) |
Apr 09, 2018 | 20.79 | 20.93 | 20.78 | 20.78 | 4,456 | +0.07(+0.36%) |
Apr 06, 2018 | 20.84 | 20.84 | 20.63 | 20.70 | 6,723 | -0.25(-1.19%) |
Apr 05, 2018 | 20.82 | 20.98 | 20.82 | 20.95 | 5,130 | +0.22(+1.08%) |
Apr 04, 2018 | 20.54 | 20.74 | 20.54 | 20.73 | 4,295 | +0.02(+0.11%) |
Apr 03, 2018 | 20.58 | 20.71 | 20.57 | 20.71 | 10,354 | +0.30(+1.45%) |
Apr 02, 2018 | 20.56 | 20.56 | 20.33 | 20.41 | 57,001 | -0.41(-1.97%) |
Mar 29, 2018 | 20.82 | 20.82 | 20.82 | 0 | +0.15(+0.74%) | |
Mar 28, 2018 | 20.54 | 20.67 | 20.50 | 20.67 | 6,243 | +0.24(+1.17%) |
Mar 27, 2018 | 20.74 | 20.74 | 20.42 | 20.43 | 9,789 | -0.15(-0.75%) |
Mar 26, 2018 | 20.55 | 20.58 | 20.35 | 20.58 | 20,831 | +0.26(+1.28%) |
Mar 23, 2018 | 20.52 | 20.52 | 20.32 | 20.32 | 7,829 | -0.23(-1.11%) |
Mar 22, 2018 | 20.68 | 20.74 | 20.55 | 20.55 | 5,759 | -0.37(-1.77%) |
Mar 21, 2018 | 21.00 | 21.04 | 20.92 | 20.92 | 5,764 | -0.13(-0.62%) |
Mar 20, 2018 | 20.98 | 21.05 | 20.96 | 21.05 | 11,385 | +0.20(+0.98%) |
Mar 19, 2018 | 20.98 | 20.98 | 20.82 | 20.85 | 9,218 | -0.28(-1.34%) |
Mar 16, 2018 | 21.17 | 21.17 | 21.13 | 21.13 | 5,585 | -0.01(-0.07%) |
Mar 15, 2018 | 21.08 | 21.14 | 21.05 | 21.14 | 16,240 | +0.09(+0.42%) |
Mar 14, 2018 | 21.18 | 21.18 | 21.03 | 21.06 | 19,509 | -0.03(-0.14%) |
Mar 13, 2018 | 21.24 | 21.24 | 21.06 | 21.08 | 3,387 | -0.11(-0.50%) |
Mar 12, 2018 | 21.25 | 21.25 | 21.15 | 21.19 | 25,804 | +0.01(+0.04%) |
Mar 09, 2018 | 21.13 | 21.20 | 21.10 | 21.18 | 314,974 | +0.19(+0.92%) |
Mar 08, 2018 | 20.94 | 21.03 | 20.92 | 20.99 | 19,243 | +0.14(+0.68%) |
Mar 07, 2018 | 20.85 | 20.75 | 20.85 | 6,249 | -0.07(-0.31%) | |
Mar 06, 2018 | 20.89 | 20.94 | 20.87 | 20.91 | 10,068 | +0.10(+0.48%) |
Mar 05, 2018 | 20.57 | 20.85 | 20.57 | 20.81 | 10,208 | +0.18(+0.89%) |
Mar 02, 2018 | 20.57 | 20.74 | 20.55 | 20.63 | 10,597 | -0.12(-0.56%) |
Mar 01, 2018 | 21.06 | 21.06 | 20.72 | 20.75 | 45,280 | -0.30(-1.44%) |
Feb 28, 2018 | 21.25 | 21.26 | 21.03 | 21.05 | 10,194 | -0.20(-0.92%) |
Feb 27, 2018 | 21.26 | 21.28 | 21.25 | 21.24 | 2,488 | -0.24(-1.10%) |
Feb 26, 2018 | 21.36 | 21.50 | 21.36 | 21.48 | 20,995 | +0.14(+0.67%) |
Feb 23, 2018 | 21.18 | 21.34 | 21.16 | 21.34 | 93,113 | +0.25(+1.21%) |
Feb 22, 2018 | 21.10 | 21.16 | 21.08 | 21.08 | 9,435 | -0.03(-0.15%) |
Feb 21, 2018 | 21.14 | 21.30 | 21.11 | 21.11 | 7,696 | +0.01(+0.04%) |
Feb 20, 2018 | 21.11 | 21.14 | 21.09 | 21.11 | 11,713 | -0.05(-0.25%) |
Feb 16, 2018 | 21.16 | 21.16 | 21.16 | 0 | +0.12(+0.58%) | |
Feb 15, 2018 | 21.04 | 21.07 | 20.91 | 21.04 | 12,961 | +0.14(+0.68%) |
Feb 14, 2018 | 20.70 | 20.94 | 20.68 | 20.90 | 42,076 | +0.22(+1.08%) |
Feb 13, 2018 | 20.75 | 20.67 | 190,707 | -0.03(-0.15%) | ||
Feb 12, 2018 | 20.66 | 20.80 | 20.60 | 20.70 | 49,896 | +0.24(+1.17%) |
Feb 09, 2018 | 20.38 | 20.60 | 20.03 | 20.47 | 404,606 | -0.08(-0.41%) |
Feb 08, 2018 | 20.73 | 20.74 | 20.55 | 20.55 | 6,068 | -0.50(-2.39%) |
Feb 07, 2018 | 20.97 | 21.21 | 20.97 | 21.05 | 55,155 | -0.11(-0.54%) |
Feb 06, 2018 | 20.77 | 21.24 | 20.77 | 21.17 | 29,361 | +0.20(+0.95%) |
Feb 05, 2018 | 21.41 | 21.41 | 20.67 | 20.97 | 30,954 | -0.60(-2.76%) |
Feb 02, 2018 | 21.75 | 21.75 | 21.63 | 21.56 | 38,492 | -0.32(-1.45%) |
Feb 01, 2018 | 21.92 | 21.95 | 21.84 | 21.88 | 5,536 | -0.10(-0.45%) |
Jan 31, 2018 | 21.99 | 22.00 | 21.93 | 21.98 | 13,342 | +0.04(+0.20%) |
Jan 30, 2018 | 21.95 | 21.99 | 21.87 | 21.93 | 74,104 | -0.29(-1.28%) |
Jan 29, 2018 | 22.25 | 22.25 | 22.22 | 22.22 | 5,417 | -0.11(-0.48%) |
Jan 26, 2018 | 22.25 | 22.32 | 22.21 | 22.32 | 239,438 | +0.11(+0.49%) |
Jan 25, 2018 | 22.29 | 22.29 | 22.17 | 22.22 | 27,190 | -0.09(-0.38%) |
Jan 24, 2018 | 22.36 | 22.39 | 22.27 | 22.30 | 129,984 | -0.12(-0.54%) |
Jan 23, 2018 | 22.38 | 22.43 | 22.37 | 22.42 | 5,473 | +0.07(+0.32%) |
Jan 22, 2018 | 22.31 | 22.37 | 22.31 | 22.35 | 12,830 | +0.05(+0.23%) |
Jan 19, 2018 | 22.28 | 22.30 | 22.23 | 22.30 | 10,981 | +0.16(+0.73%) |
Jan 18, 2018 | 22.13 | 22.18 | 22.11 | 22.14 | 9,768 | -0.08(-0.34%) |
Jan 17, 2018 | 22.12 | 22.25 | 22.10 | 22.22 | 15,792 | +0.17(+0.77%) |
Jan 16, 2018 | 22.13 | 22.18 | 22.04 | 22.05 | 12,264 | -0.06(-0.29%) |
Jan 12, 2018 | 22.11 | 22.11 | 22.11 | 0 | +0.07(+0.33%) | |
Jan 11, 2018 | 22.02 | 22.07 | 21.98 | 22.04 | 7,374 | +0.03(+0.12%) |
Jan 10, 2018 | 22.04 | 22.01 | 12,654 | -0.11(-0.50%) | ||
Jan 09, 2018 | 22.06 | 22.13 | 22.05 | 22.12 | 22,833 | +0.02(+0.10%) |
Jan 08, 2018 | 22.06 | 22.10 | 22.03 | 22.10 | 53,642 | +0.05(+0.21%) |
Jan 05, 2018 | 21.96 | 22.06 | 21.96 | 22.05 | 15,466 | +0.16(+0.74%) |
Jan 04, 2018 | 21.89 | 21.89 | 21.82 | 21.89 | 26,110 | +0.15(+0.69%) |
Jan 03, 2018 | 21.57 | 21.76 | 21.57 | 21.74 | 11,902 | +0.23(+1.06%) |
Jan 02, 2018 | 21.45 | 21.55 | 21.45 | 21.51 | 24,791 | +0.08(+0.36%) |
Dec 29, 2017 | 21.44 | 21.44 | 21.44 | 0 | -0.02(-0.07%) | |
Dec 28, 2017 | 21.54 | 21.54 | 21.40 | 21.45 | 58,944 | -0.01(-0.05%) |
Dec 27, 2017 | 21.50 | 21.53 | 21.45 | 21.46 | 40,316 | +0.01(+0.05%) |
Dec 26, 2017 | 21.52 | 21.52 | 21.45 | 21.45 | 5,602 | -0.04(-0.19%) |
Dec 22, 2017 | 21.48 | 21.50 | 21.48 | 21.50 | 7,215 | +0.03(+0.15%) |
Dec 21, 2017 | 21.45 | 21.51 | 21.45 | 21.46 | 19,969 | +0.08(+0.37%) |
Dec 20, 2017 | 21.40 | 21.40 | 21.33 | 21.38 | 11,841 | -0.01(-0.04%) |
Dec 19, 2017 | 21.41 | 21.41 | 21.38 | 21.39 | 17,698 | -0.05(-0.24%) |
Dec 18, 2017 | 21.44 | 21.49 | 21.44 | 21.44 | 18,549 | +0.17(+0.81%) |
Dec 15, 2017 | 21.28 | 21.30 | 21.26 | 21.27 | 4,984 | +0.04(+0.20%) |
Dec 14, 2017 | 21.36 | 21.36 | 21.23 | 21.23 | 38,481 | -0.15(-0.69%) |
Dec 13, 2017 | 21.39 | 21.42 | 21.36 | 21.38 | 12,735 | +0.02(+0.11%) |
Dec 12, 2017 | 21.31 | 21.37 | 21.31 | 21.35 | 9,199 | +0.01(+0.03%) |
Dec 11, 2017 | 21.33 | 21.35 | 21.32 | 21.35 | 5,340 | +0.08(+0.38%) |
Dec 08, 2017 | 21.26 | 21.27 | 21.23 | 21.27 | 43,907 | +0.15(+0.70%) |
Dec 07, 2017 | 21.05 | 21.12 | 21.03 | 21.12 | 8,927 | +0.10(+0.46%) |
Dec 06, 2017 | 21.02 | 21.04 | 20.99 | 21.02 | 29,548 | -0.07(-0.35%) |
Dec 05, 2017 | 21.18 | 21.21 | 21.10 | 21.10 | 6,729 | -0.04(-0.21%) |
Dec 04, 2017 | 21.22 | 21.22 | 21.14 | 21.14 | 8,691 | +0.04(+0.18%) |
Dec 01, 2017 | 21.22 | 21.22 | 21.22 | 21.10 | 55,342 | -0.13(-0.62%) |
Nov 30, 2017 | 21.33 | 21.47 | 21.23 | 21.24 | 16,399 | -0.07(-0.31%) |
Nov 29, 2017 | 21.39 | 21.39 | 21.24 | 21.30 | 24,578 | -0.10(-0.46%) |
Nov 28, 2017 | 21.34 | 21.42 | 21.33 | 21.40 | 11,144 | +0.14(+0.68%) |
Nov 27, 2017 | 21.33 | 21.33 | 21.23 | 21.26 | 28,234 | -0.15(-0.69%) |
Nov 24, 2017 | 21.42 | 21.42 | 21.39 | 21.41 | 4,882 | +0.03(+0.13%) |
Nov 22, 2017 | 21.47 | 21.47 | 21.34 | 21.38 | 8,301 | -0.05(-0.22%) |
Nov 21, 2017 | 21.43 | 21.44 | 21.42 | 21.43 | 4,500 | +0.15(+0.69%) |
Nov 20, 2017 | 21.29 | 21.29 | 21.23 | 21.28 | 39,989 | +0.15(+0.72%) |
Nov 17, 2017 | 21.17 | 21.19 | 21.13 | 21.13 | 41,711 | -0.12(-0.57%) |
Nov 16, 2017 | 21.14 | 21.25 | 21.14 | 21.25 | 13,417 | +0.26(+1.23%) |
Nov 15, 2017 | 21.00 | 21.06 | 20.94 | 20.99 | 65,758 | -0.14(-0.64%) |
Nov 14, 2017 | 21.20 | 21.20 | 21.11 | 21.13 | 63,985 | -0.15(-0.72%) |
Nov 13, 2017 | 21.20 | 21.29 | 21.20 | 21.28 | 79,941 | -0.05(-0.21%) |
Nov 10, 2017 | 21.36 | 21.36 | 21.28 | 21.33 | 105,073 | -0.05(-0.25%) |
Nov 09, 2017 | 21.40 | 21.40 | 21.30 | 21.38 | 128,808 | -0.16(-0.73%) |
Nov 08, 2017 | 21.52 | 21.56 | 21.49 | 21.54 | 16,140 | +0.07(+0.34%) |
Nov 07, 2017 | 21.54 | 21.55 | 21.46 | 21.46 | 8,015 | -0.04(-0.20%) |
Nov 06, 2017 | 21.49 | 21.51 | 21.47 | 21.50 | 9,089 | +0.02(+0.09%) |
Nov 03, 2017 | 21.43 | 21.49 | 21.43 | 21.48 | 11,227 | -0.01(-0.04%) |
Nov 02, 2017 | 21.46 | 21.49 | 21.39 | 21.49 | 4,564 | +0.03(+0.14%) |
Nov 01, 2017 | 21.47 | 21.47 | 21.46 | 21.46 | 3,220 | +0.11(+0.54%) |
Oct 31, 2017 | 21.31 | 21.36 | 21.31 | 21.35 | 13,576 | +0.09(+0.43%) |
Oct 30, 2017 | 21.29 | 21.30 | 21.24 | 21.26 | 11,666 | -0.01(-0.04%) |
Oct 27, 2017 | 21.26 | 21.29 | 21.26 | 21.26 | 15,460 | +0.06(+0.29%) |
Oct 26, 2017 | 21.18 | 21.23 | 21.16 | 21.20 | 7,774 | +0.12(+0.58%) |
Oct 25, 2017 | 21.19 | 21.19 | 21.01 | 21.08 | 21,895 | -0.11(-0.54%) |
Oct 24, 2017 | 21.18 | 21.20 | 21.17 | 21.20 | 24,108 | +0.08(+0.36%) |
Oct 23, 2017 | 21.25 | 21.25 | 21.12 | 21.12 | 9,171 | -0.07(-0.32%) |
Oct 20, 2017 | 21.19 | 21.20 | 21.16 | 21.19 | 13,260 | +0.08(+0.36%) |
Oct 19, 2017 | 21.09 | 21.11 | 21.09 | 21.11 | 4,009 | -0.08(-0.36%) |
Oct 18, 2017 | 21.22 | 21.22 | 21.17 | 21.19 | 13,593 | +0.05(+0.24%) |
Oct 17, 2017 | 21.11 | 21.15 | 21.11 | 21.14 | 5,328 | -0.01(-0.06%) |
Oct 16, 2017 | 21.15 | 21.16 | 21.12 | 21.15 | 28,714 | +0.05(+0.22%) |
Oct 13, 2017 | 21.10 | 21.12 | 21.10 | 21.10 | 8,301 | +0.09(+0.41%) |
Oct 12, 2017 | 21.03 | 21.05 | 21.02 | 21.02 | 14,051 | -0.02(-0.11%) |
Oct 11, 2017 | 20.94 | 21.04 | 20.94 | 21.04 | 10,996 | +0.03(+0.13%) |
Oct 10, 2017 | 20.95 | 21.01 | 20.94 | 21.01 | 9,301 | +0.12(+0.58%) |
Oct 09, 2017 | 20.94 | 20.94 | 20.89 | 20.89 | 5,349 | -0.02(-0.12%) |
Oct 06, 2017 | 20.90 | 20.92 | 20.88 | 20.92 | 14,268 | -0.02(-0.10%) |
Oct 05, 2017 | 20.89 | 20.95 | 20.87 | 20.94 | 4,488 | +0.10(+0.47%) |
Oct 04, 2017 | 20.85 | 20.85 | 20.82 | 20.84 | 4,852 | -0.03(-0.13%) |
Oct 03, 2017 | 20.81 | 20.87 | 20.81 | 20.87 | 16,651 | +0.10(+0.47%) |
Oct 02, 2017 | 20.69 | 20.77 | 20.69 | 20.77 | 4,625 | +0.11(+0.53%) |
Sep 29, 2017 | 20.54 | 20.69 | 20.54 | 20.66 | 48,392 | +0.12(+0.60%) |
Sep 28, 2017 | 20.51 | 20.56 | 20.49 | 20.54 | 21,085 | -0.03(-0.13%) |
Sep 27, 2017 | 20.46 | 20.57 | 20.45 | 20.56 | 75,519 | +0.12(+0.58%) |
Sep 26, 2017 | 20.46 | 20.46 | 20.42 | 20.45 | 5,348 | +0.05(+0.24%) |
Sep 25, 2017 | 20.45 | 20.46 | 20.37 | 20.40 | 7,113 | -0.13(-0.65%) |
Sep 22, 2017 | 20.51 | 20.53 | 20.47 | 20.53 | 8,368 | +0.03(+0.13%) |
Sep 21, 2017 | 20.51 | 20.54 | 20.50 | 20.50 | 5,918 | -0.02(-0.11%) |
Sep 20, 2017 | 20.52 | 20.54 | 20.49 | 20.53 | 12,529 | +0.05(+0.26%) |
Sep 19, 2017 | 20.50 | 20.51 | 20.45 | 20.47 | 12,069 | +0.00(+0.02%) |
Sep 18, 2017 | 20.45 | 20.48 | 20.43 | 20.47 | 5,614 | +0.12(+0.58%) |
Sep 15, 2017 | 20.34 | 20.35 | 20.30 | 20.35 | 67,379 | -0.06(-0.27%) |
Sep 14, 2017 | 20.39 | 20.42 | 20.38 | 20.41 | 9,832 | -0.01(-0.07%) |
Sep 13, 2017 | 20.43 | 20.44 | 20.40 | 20.42 | 30,628 | -0.01(-0.04%) |
Sep 12, 2017 | 20.46 | 20.46 | 20.41 | 20.43 | 13,524 | +0.03(+0.16%) |
Sep 11, 2017 | 20.29 | 20.39 | 20.29 | 20.39 | 69,501 | +0.28(+1.40%) |
Sep 08, 2017 | 20.16 | 20.16 | 20.11 | 20.11 | 18,905 | -0.05(-0.25%) |
Sep 07, 2017 | 20.15 | 20.19 | 20.14 | 20.16 | 5,768 | -0.01(-0.06%) |
Sep 06, 2017 | 20.09 | 20.18 | 20.09 | 20.17 | 14,007 | +0.17(+0.84%) |
Sep 05, 2017 | 20.17 | 20.17 | 19.98 | 20.01 | 18,028 | -0.26(-1.28%) |
Sep 01, 2017 | 20.29 | 20.29 | 20.24 | 20.27 | 11,723 | +0.03(+0.17%) |
Aug 31, 2017 | 20.25 | 20.25 | 20.17 | 20.23 | 12,762 | +0.12(+0.59%) |
Aug 30, 2017 | 20.09 | 20.14 | 20.07 | 20.11 | 7,557 | +0.07(+0.34%) |
Aug 29, 2017 | 19.98 | 20.09 | 19.96 | 20.05 | 28,728 | -0.03(-0.15%) |
Aug 28, 2017 | 20.17 | 20.17 | 20.06 | 20.08 | 6,796 | -0.06(-0.30%) |
Aug 25, 2017 | 20.20 | 20.22 | 20.14 | 20.14 | 13,948 | +0.00(+0.01%) |
Aug 24, 2017 | 20.14 | 20.17 | 20.11 | 20.14 | 29,699 | +0.01(+0.07%) |
Aug 23, 2017 | 20.11 | 20.13 | 20.09 | 20.12 | 10,181 | -0.03(-0.16%) |
Aug 22, 2017 | 20.08 | 20.15 | 20.08 | 20.15 | 22,669 | +0.20(+1.00%) |
Aug 21, 2017 | 20.03 | 20.03 | 19.94 | 19.95 | 8,552 | -0.05(-0.23%) |
Aug 18, 2017 | 19.95 | 20.04 | 19.92 | 20.00 | 17,590 | +0.02(+0.08%) |
Aug 17, 2017 | 20.13 | 20.14 | 19.98 | 19.98 | 20,943 | -0.18(-0.87%) |
Aug 16, 2017 | 20.23 | 20.23 | 20.16 | 20.16 | 8,660 | +0.06(+0.30%) |
Aug 15, 2017 | 20.16 | 20.22 | 20.07 | 20.10 | 7,712 | +0.03(+0.13%) |
Aug 14, 2017 | 19.98 | 20.09 | 19.98 | 20.07 | 4,007 | +0.20(+0.98%) |
Aug 11, 2017 | 19.87 | 19.89 | 19.84 | 19.88 | 41,110 | -0.03(-0.15%) |
Aug 10, 2017 | 20.05 | 20.05 | 19.90 | 19.91 | 13,726 | -0.34(-1.66%) |
Aug 09, 2017 | 20.14 | 20.24 | 20.14 | 20.24 | 11,594 | -0.08(-0.38%) |
Aug 08, 2017 | 20.39 | 20.39 | 20.29 | 20.32 | 11,088 | -0.02(-0.11%) |
Aug 07, 2017 | 20.26 | 20.35 | 20.26 | 20.34 | 7,071 | +0.03(+0.15%) |
Aug 04, 2017 | 20.21 | 20.31 | 20.21 | 20.31 | 8,846 | +0.13(+0.64%) |
Aug 03, 2017 | 20.21 | 20.21 | 20.16 | 20.18 | 8,137 | -0.04(-0.19%) |
Aug 02, 2017 | 20.24 | 20.24 | 20.14 | 20.22 | 30,571 | +0.00(+0.00%) |
Aug 01, 2017 | 20.27 | 20.27 | 20.18 | 20.22 | 13,003 | +0.20(+0.99%) |
Jul 31, 2017 | 20.17 | 20.17 | 20.01 | 20.02 | 57,109 | -0.08(-0.38%) |
Jul 28, 2017 | 20.11 | 20.11 | 20.06 | 20.10 | 10,026 | -0.01(-0.04%) |
Jul 27, 2017 | 20.23 | 20.23 | 20.05 | 20.11 | 73,383 | -0.06(-0.32%) |
Jul 26, 2017 | 20.22 | 20.22 | 20.15 | 20.17 | 12,382 | +0.04(+0.19%) |
Jul 25, 2017 | 20.16 | 20.16 | 20.11 | 20.13 | 239,718 | +0.04(+0.20%) |
Jul 24, 2017 | 19.99 | 20.09 | 19.99 | 20.09 | 29,080 | +0.02(+0.08%) |
Jul 21, 2017 | 20.14 | 20.14 | 20.02 | 20.08 | 58,047 | -0.16(-0.79%) |
Jul 20, 2017 | 20.28 | 20.28 | 20.17 | 20.24 | 27,599 | +0.02(+0.11%) |
Jul 19, 2017 | 20.20 | 20.23 | 20.17 | 20.21 | 34,808 | +0.09(+0.45%) |
Jul 18, 2017 | 20.08 | 20.12 | 20.04 | 20.12 | 40,944 | -0.04(-0.19%) |
Jul 17, 2017 | 20.11 | 20.18 | 20.11 | 20.16 | 25,183 | -0.05(-0.26%) |
Jul 14, 2017 | 20.15 | 20.21 | 20.13 | 20.21 | 79,440 | +0.05(+0.26%) |
Jul 13, 2017 | 20.11 | 20.17 | 20.10 | 20.16 | 169,107 | +0.07(+0.34%) |
Jul 12, 2017 | 20.10 | 20.14 | 20.07 | 20.09 | 103,783 | +0.15(+0.76%) |
Jul 11, 2017 | 19.91 | 19.95 | 19.85 | 19.94 | 33,026 | +0.05(+0.27%) |
Jul 10, 2017 | 19.86 | 19.89 | 19.85 | 19.88 | 11,908 | +0.04(+0.22%) |
Jul 07, 2017 | 19.77 | 19.85 | 19.75 | 19.84 | 3,453 | +0.08(+0.42%) |
Jul 06, 2017 | 19.76 | 19.82 | 19.76 | 19.76 | 24,012 | -0.16(-0.80%) |
Jul 05, 2017 | 19.83 | 19.93 | 19.83 | 19.92 | 14,171 | -0.00(-0.02%) |
Jul 03, 2017 | 19.90 | 19.93 | 19.90 | 19.92 | 1,557 | +0.10(+0.51%) |
Jun 30, 2017 | 19.88 | 19.88 | 19.77 | 19.82 | 9,858 | +0.04(+0.20%) |
Jun 29, 2017 | 19.99 | 19.99 | 19.70 | 19.78 | 42,181 | -0.25(-1.26%) |
Jun 28, 2017 | 19.93 | 20.04 | 19.92 | 20.03 | 18,275 | +0.11(+0.54%) |
Jun 27, 2017 | 19.99 | 20.01 | 19.92 | 19.92 | 11,306 | -0.14(-0.72%) |
Jun 26, 2017 | 20.11 | 20.11 | 20.05 | 20.07 | 7,686 | +0.08(+0.42%) |
Jun 23, 2017 | 19.89 | 19.98 | 19.89 | 19.98 | 10,756 | +0.02(+0.11%) |
Jun 22, 2017 | 19.97 | 19.99 | 19.93 | 19.96 | 21,278 | +0.07(+0.34%) |
Jun 21, 2017 | 19.85 | 19.97 | 19.85 | 19.89 | 21,525 | -0.03(-0.15%) |
Jun 20, 2017 | 20.07 | 20.07 | 19.92 | 19.92 | 23,629 | -0.15(-0.74%) |
Jun 19, 2017 | 20.05 | 20.09 | 20.05 | 20.07 | 19,252 | +0.15(+0.75%) |
Jun 16, 2017 | 19.84 | 19.92 | 19.84 | 19.92 | 4,269 | +0.15(+0.74%) |
Jun 15, 2017 | 19.73 | 19.81 | 19.71 | 19.78 | 16,390 | -0.13(-0.66%) |
Jun 14, 2017 | 19.94 | 19.95 | 19.88 | 19.91 | 16,241 | -0.07(-0.34%) |
Jun 13, 2017 | 19.94 | 19.97 | 19.91 | 19.97 | 14,023 | +0.11(+0.53%) |
Jun 12, 2017 | 19.89 | 19.89 | 19.83 | 19.87 | 8,608 | -0.09(-0.45%) |
Jun 09, 2017 | 20.01 | 20.03 | 19.89 | 19.96 | 17,071 | -0.02(-0.08%) |
Jun 08, 2017 | 19.93 | 19.97 | 19.92 | 19.97 | 8,933 | +0.06(+0.29%) |
Jun 07, 2017 | 19.96 | 19.96 | 19.87 | 19.91 | 7,983 | -0.01(-0.03%) |
Jun 06, 2017 | 19.90 | 19.93 | 19.90 | 19.92 | 17,972 | -0.09(-0.45%) |
Jun 05, 2017 | 20.00 | 20.01 | 19.97 | 20.01 | 22,971 | -0.07(-0.34%) |
Jun 02, 2017 | 20.07 | 20.08 | 20.02 | 20.08 | 10,778 | +0.10(+0.51%) |