Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.14 | 19.15 | 19.07 | 19.09 | 40,668 | +0.02(+0.10%) |
Apr 27, 2018 | 19.11 | 19.12 | 19.07 | 19.07 | 58,708 | -0.02(-0.10%) |
Apr 26, 2018 | 19.08 | 19.12 | 19.05 | 19.09 | 26,429 | +0.07(+0.36%) |
Apr 25, 2018 | 19.12 | 19.15 | 19.02 | 19.02 | 97,493 | -0.14(-0.71%) |
Apr 24, 2018 | 19.20 | 19.28 | 19.16 | 19.16 | 9,598 | -0.09(-0.46%) |
Apr 23, 2018 | 19.26 | 19.27 | 19.21 | 19.25 | 40,825 | +0.00(+0.03%) |
Apr 20, 2018 | 19.28 | 19.28 | 19.23 | 19.24 | 8,940 | -0.03(-0.18%) |
Apr 19, 2018 | 19.30 | 19.30 | 19.20 | 19.28 | 59,648 | +0.02(+0.10%) |
Apr 18, 2018 | 19.33 | 19.33 | 19.26 | 19.26 | 21,352 | -0.05(-0.25%) |
Apr 17, 2018 | 19.32 | 19.34 | 19.28 | 19.31 | 27,162 | -0.03(-0.15%) |
Apr 16, 2018 | 19.33 | 19.35 | 19.30 | 19.34 | 35,476 | +0.02(+0.10%) |
Apr 13, 2018 | 19.32 | 19.35 | 19.29 | 19.32 | 70,657 | -0.00(-0.03%) |
Apr 12, 2018 | 19.34 | 19.34 | 19.32 | 19.32 | 8,107 | -0.01(-0.08%) |
Apr 11, 2018 | 19.30 | 19.39 | 19.28 | 19.34 | 111,322 | +0.04(+0.22%) |
Apr 10, 2018 | 19.32 | 19.34 | 19.24 | 19.29 | 4,945 | -0.02(-0.12%) |
Apr 09, 2018 | 19.33 | 19.33 | 19.27 | 19.32 | 20,521 | +0.01(+0.05%) |
Apr 06, 2018 | 19.34 | 19.34 | 19.26 | 19.31 | 13,252 | +0.09(+0.46%) |
Apr 05, 2018 | 19.29 | 19.32 | 19.22 | 19.22 | 27,163 | -0.09(-0.46%) |
Apr 04, 2018 | 19.32 | 19.35 | 19.32 | 19.31 | 24,783 | -0.01(-0.05%) |
Apr 03, 2018 | 19.32 | 19.33 | 19.24 | 19.32 | 173,416 | +0.04(+0.20%) |
Apr 02, 2018 | 19.27 | 19.33 | 19.26 | 19.28 | 226,765 | -0.09(-0.49%) |
Mar 29, 2018 | 19.37 | 19.37 | 19.37 | 0 | +0.11(+0.56%) | |
Mar 28, 2018 | 19.30 | 19.35 | 19.19 | 19.27 | 42,971 | +0.03(+0.15%) |
Mar 27, 2018 | 19.17 | 19.24 | 19.13 | 19.24 | 470,493 | +0.14(+0.71%) |
Mar 26, 2018 | 19.17 | 19.19 | 19.10 | 19.10 | 20,017 | +0.00(+0.00%) |
Mar 23, 2018 | 19.12 | 19.20 | 19.09 | 19.10 | 21,261 | -0.01(-0.05%) |
Mar 22, 2018 | 19.19 | 19.22 | 19.11 | 19.11 | 12,051 | +0.07(+0.36%) |
Mar 21, 2018 | 19.08 | 19.11 | 19.03 | 19.04 | 6,732 | -0.03(-0.14%) |
Mar 20, 2018 | 19.03 | 19.09 | 19.02 | 19.07 | 18,430 | +0.04(+0.19%) |
Mar 19, 2018 | 19.12 | 19.12 | 19.03 | 19.03 | 24,386 | -0.09(-0.46%) |
Mar 16, 2018 | 19.11 | 19.15 | 19.03 | 19.12 | 21,467 | +0.10(+0.51%) |
Mar 15, 2018 | 19.07 | 19.14 | 19.00 | 19.02 | 86,931 | +0.08(+0.41%) |
Mar 14, 2018 | 19.06 | 19.13 | 18.92 | 18.95 | 93,941 | -0.08(-0.41%) |
Mar 13, 2018 | 19.13 | 19.13 | 19.01 | 19.02 | 12,563 | -0.09(-0.46%) |
Mar 12, 2018 | 19.06 | 19.13 | 19.05 | 19.11 | 19,810 | +0.00(+0.02%) |
Mar 09, 2018 | 19.12 | 19.12 | 19.06 | 19.11 | 28,790 | +0.02(+0.08%) |
Mar 08, 2018 | 19.13 | 19.13 | 19.06 | 19.09 | 22,245 | +0.00(+0.00%) |
Mar 07, 2018 | 19.04 | 19.09 | 29,652 | +0.01(+0.06%) | ||
Mar 06, 2018 | 19.11 | 19.11 | 19.04 | 19.08 | 15,985 | +0.07(+0.35%) |
Mar 05, 2018 | 19.13 | 19.13 | 19.01 | 19.01 | 15,823 | -0.05(-0.26%) |
Mar 02, 2018 | 19.11 | 19.16 | 19.04 | 19.06 | 21,021 | -0.02(-0.10%) |
Mar 01, 2018 | 19.06 | 19.14 | 19.04 | 19.08 | 12,745 | +0.06(+0.34%) |
Feb 28, 2018 | 19.10 | 19.12 | 18.96 | 19.02 | 22,297 | +0.00(+0.00%) |
Feb 27, 2018 | 19.14 | 19.14 | 19.01 | 19.02 | 12,941 | -0.01(-0.05%) |
Feb 26, 2018 | 19.10 | 19.15 | 19.02 | 19.03 | 29,178 | -0.12(-0.61%) |
Feb 23, 2018 | 19.17 | 19.17 | 19.05 | 19.14 | 27,176 | +0.10(+0.51%) |
Feb 22, 2018 | 19.06 | 19.12 | 19.05 | 19.05 | 9,848 | -0.03(-0.15%) |
Feb 21, 2018 | 19.06 | 19.11 | 19.05 | 19.07 | 32,731 | +0.02(+0.11%) |
Feb 20, 2018 | 19.14 | 19.14 | 19.03 | 19.05 | 18,561 | -0.05(-0.27%) |
Feb 16, 2018 | 19.11 | 19.11 | 19.11 | 0 | +0.08(+0.42%) | |
Feb 15, 2018 | 19.05 | 19.13 | 19.03 | 19.03 | 28,760 | -0.09(-0.48%) |
Feb 14, 2018 | 19.15 | 19.15 | 19.04 | 19.12 | 29,679 | -0.06(-0.33%) |
Feb 13, 2018 | 19.18 | 19.18 | 19.10 | 19.18 | 24,077 | +0.01(+0.05%) |
Feb 12, 2018 | 19.15 | 19.17 | 19.07 | 19.17 | 89,193 | +0.00(+0.00%) |
Feb 09, 2018 | 19.17 | 19.22 | 19.10 | 19.17 | 26,416 | +0.13(+0.66%) |
Feb 08, 2018 | 19.22 | 19.23 | 19.05 | 19.05 | 88,502 | -0.17(-0.86%) |
Feb 07, 2018 | 19.25 | 19.36 | 19.21 | 19.21 | 19,444 | -0.03(-0.15%) |
Feb 06, 2018 | 19.18 | 19.34 | 19.11 | 19.24 | 112,403 | +0.14(+0.71%) |
Feb 05, 2018 | 19.14 | 19.14 | 19.07 | 19.10 | 31,491 | +0.05(+0.26%) |
Feb 02, 2018 | 19.09 | 19.12 | 19.07 | 19.06 | 37,303 | -0.10(-0.51%) |
Feb 01, 2018 | 19.20 | 19.20 | 19.13 | 19.15 | 427,929 | -0.08(-0.41%) |
Jan 31, 2018 | 19.25 | 19.25 | 19.19 | 19.23 | 150,069 | +0.01(+0.08%) |
Jan 30, 2018 | 19.25 | 19.25 | 19.18 | 19.22 | 18,839 | +0.06(+0.30%) |
Jan 29, 2018 | 19.32 | 19.32 | 19.16 | 19.16 | 423,628 | -0.17(-0.90%) |
Jan 26, 2018 | 19.33 | 19.39 | 19.31 | 19.33 | 25,527 | -0.06(-0.31%) |
Jan 25, 2018 | 19.42 | 19.43 | 19.41 | 19.39 | 45,833 | +0.01(+0.06%) |
Jan 24, 2018 | 19.43 | 19.45 | 19.37 | 19.38 | 24,586 | -0.03(-0.15%) |
Jan 23, 2018 | 19.49 | 19.49 | 19.39 | 19.41 | 80,709 | +0.03(+0.15%) |
Jan 22, 2018 | 19.47 | 19.49 | 19.37 | 19.38 | 56,405 | -0.06(-0.30%) |
Jan 19, 2018 | 19.47 | 19.49 | 19.39 | 19.44 | 63,391 | -0.02(-0.10%) |
Jan 18, 2018 | 19.45 | 19.50 | 19.40 | 19.46 | 19,197 | +0.00(+0.01%) |
Jan 17, 2018 | 19.49 | 19.50 | 19.40 | 19.46 | 35,838 | +0.02(+0.09%) |
Jan 16, 2018 | 19.50 | 19.51 | 19.41 | 19.44 | 48,595 | +0.05(+0.25%) |
Jan 12, 2018 | 19.39 | 19.39 | 19.39 | 0 | -0.11(-0.54%) | |
Jan 11, 2018 | 19.49 | 19.52 | 19.43 | 19.50 | 40,169 | +0.04(+0.20%) |
Jan 10, 2018 | 19.54 | 19.55 | 19.43 | 19.46 | 25,545 | -0.15(-0.74%) |
Jan 09, 2018 | 19.65 | 19.65 | 19.57 | 19.61 | 23,767 | -0.01(-0.05%) |
Jan 08, 2018 | 19.68 | 19.68 | 19.61 | 19.62 | 88,042 | -0.01(-0.07%) |
Jan 05, 2018 | 19.70 | 19.70 | 19.60 | 19.63 | 40,791 | -0.07(-0.37%) |
Jan 04, 2018 | 19.67 | 19.71 | 19.63 | 19.70 | 19,801 | +0.01(+0.05%) |
Jan 03, 2018 | 19.63 | 19.69 | 19.61 | 19.69 | 71,601 | +0.00(+0.00%) |
Jan 02, 2018 | 19.63 | 19.69 | 19.60 | 19.69 | 129,223 | -0.02(-0.10%) |
Dec 29, 2017 | 19.71 | 19.71 | 19.71 | 0 | +0.02(+0.10%) | |
Dec 28, 2017 | 19.66 | 19.69 | 19.61 | 19.69 | 50,472 | +0.02(+0.10%) |
Dec 27, 2017 | 19.63 | 19.69 | 19.57 | 19.67 | 12,596 | +0.10(+0.50%) |
Dec 26, 2017 | 19.58 | 19.62 | 19.57 | 19.58 | 108,934 | +0.08(+0.40%) |
Dec 22, 2017 | 19.49 | 19.51 | 19.44 | 19.50 | 14,975 | +0.09(+0.45%) |
Dec 21, 2017 | 19.44 | 19.46 | 19.38 | 19.41 | 33,704 | +0.02(+0.13%) |
Dec 20, 2017 | 19.42 | 19.45 | 19.37 | 19.39 | 35,054 | -0.12(-0.62%) |
Dec 19, 2017 | 19.52 | 19.52 | 19.44 | 19.51 | 22,061 | -0.04(-0.20%) |
Dec 18, 2017 | 19.60 | 19.60 | 19.55 | 19.55 | 17,665 | -0.05(-0.25%) |
Dec 15, 2017 | 19.67 | 19.67 | 19.53 | 19.60 | 89,980 | -0.04(-0.22%) |
Dec 14, 2017 | 19.64 | 19.66 | 19.62 | 19.64 | 20,500 | +0.06(+0.32%) |
Dec 13, 2017 | 19.52 | 19.62 | 19.52 | 19.58 | 24,506 | +0.06(+0.30%) |
Dec 12, 2017 | 19.52 | 19.57 | 19.44 | 19.52 | 165,413 | -0.06(-0.30%) |
Dec 11, 2017 | 19.60 | 19.61 | 19.52 | 19.58 | 12,846 | +0.04(+0.20%) |
Dec 08, 2017 | 19.65 | 19.67 | 19.53 | 19.54 | 15,788 | -0.17(-0.88%) |
Dec 07, 2017 | 19.72 | 19.73 | 19.70 | 19.71 | 13,339 | -0.03(-0.13%) |
Dec 06, 2017 | 19.70 | 19.76 | 19.63 | 19.74 | 14,116 | +0.12(+0.63%) |
Dec 05, 2017 | 19.50 | 19.61 | 19.46 | 19.61 | 79,231 | +0.10(+0.50%) |
Dec 04, 2017 | 19.46 | 19.52 | 19.41 | 19.52 | 127,942 | +0.07(+0.35%) |
Dec 01, 2017 | 19.42 | 19.46 | 19.39 | 19.45 | 169,393 | +0.13(+0.69%) |
Nov 30, 2017 | 19.27 | 19.37 | 19.27 | 19.32 | 35,216 | +0.00(+0.00%) |
Nov 29, 2017 | 19.31 | 19.33 | 19.28 | 19.32 | 33,622 | +0.03(+0.15%) |
Nov 28, 2017 | 19.35 | 19.37 | 19.29 | 19.29 | 22,000 | -0.06(-0.30%) |
Nov 27, 2017 | 19.41 | 19.42 | 19.35 | 19.35 | 6,353 | -0.04(-0.20%) |
Nov 24, 2017 | 19.40 | 19.40 | 19.38 | 19.38 | 9,744 | -0.08(-0.39%) |
Nov 22, 2017 | 19.43 | 19.47 | 19.39 | 19.46 | 6,321 | +0.03(+0.14%) |
Nov 21, 2017 | 19.48 | 19.48 | 19.43 | 19.43 | 12,490 | -0.01(-0.06%) |
Nov 20, 2017 | 19.48 | 19.51 | 19.43 | 19.44 | 35,576 | -0.06(-0.29%) |
Nov 17, 2017 | 19.49 | 19.52 | 19.47 | 19.50 | 19,027 | +0.04(+0.20%) |
Nov 16, 2017 | 19.52 | 19.52 | 19.46 | 19.46 | 18,533 | -0.02(-0.12%) |
Nov 15, 2017 | 19.52 | 19.54 | 19.48 | 19.49 | 23,435 | +0.01(+0.07%) |
Nov 14, 2017 | 19.49 | 19.52 | 19.44 | 19.47 | 101,131 | +0.02(+0.10%) |
Nov 13, 2017 | 19.47 | 19.54 | 19.45 | 19.45 | 21,470 | -0.02(-0.11%) |
Nov 10, 2017 | 19.51 | 19.54 | 19.46 | 19.47 | 39,734 | -0.07(-0.34%) |
Nov 09, 2017 | 19.60 | 19.60 | 19.54 | 19.54 | 34,597 | -0.04(-0.19%) |
Nov 08, 2017 | 19.61 | 19.64 | 19.57 | 19.58 | 8,524 | +0.04(+0.19%) |
Nov 07, 2017 | 19.51 | 19.57 | 19.50 | 19.54 | 18,211 | +0.08(+0.40%) |
Nov 06, 2017 | 19.44 | 19.48 | 19.42 | 19.46 | 104,424 | +0.06(+0.30%) |
Nov 03, 2017 | 19.40 | 19.47 | 19.34 | 19.40 | 72,061 | +0.01(+0.05%) |
Nov 02, 2017 | 19.34 | 19.40 | 19.34 | 19.39 | 11,089 | +0.03(+0.15%) |
Nov 01, 2017 | 19.31 | 19.36 | 19.31 | 19.36 | 53,506 | +0.02(+0.09%) |
Oct 31, 2017 | 19.37 | 19.37 | 19.32 | 19.35 | 10,256 | +0.01(+0.05%) |
Oct 30, 2017 | 19.38 | 19.32 | 19.34 | 8,864 | +0.00(+0.00%) | |
Oct 27, 2017 | 19.28 | 19.34 | 19.27 | 19.34 | 28,572 | +0.01(+0.05%) |
Oct 26, 2017 | 19.37 | 19.37 | 19.27 | 19.33 | 60,671 | +0.01(+0.05%) |
Oct 25, 2017 | 19.35 | 19.38 | 19.32 | 19.32 | 49,204 | -0.08(-0.40%) |
Oct 24, 2017 | 19.42 | 19.42 | 19.36 | 19.39 | 25,278 | +0.01(+0.04%) |
Oct 23, 2017 | 19.46 | 19.46 | 19.35 | 19.39 | 44,278 | +0.02(+0.11%) |
Oct 20, 2017 | 19.42 | 19.44 | 19.35 | 19.37 | 125,675 | -0.15(-0.79%) |
Oct 19, 2017 | 19.50 | 19.54 | 19.48 | 19.52 | 18,661 | +0.04(+0.20%) |
Oct 18, 2017 | 19.52 | 19.52 | 19.47 | 19.48 | 29,315 | +0.01(+0.05%) |
Oct 17, 2017 | 19.42 | 19.52 | 19.42 | 19.47 | 27,595 | +0.08(+0.40%) |
Oct 16, 2017 | 19.39 | 19.40 | 19.37 | 19.39 | 12,043 | +0.01(+0.06%) |
Oct 13, 2017 | 19.34 | 19.39 | 19.34 | 19.38 | 11,360 | +0.05(+0.24%) |
Oct 12, 2017 | 19.34 | 19.35 | 19.31 | 19.34 | 17,949 | +0.06(+0.30%) |
Oct 11, 2017 | 19.30 | 19.32 | 19.24 | 19.28 | 75,936 | +0.00(+0.00%) |
Oct 10, 2017 | 19.21 | 19.32 | 19.21 | 19.28 | 187,611 | +0.08(+0.40%) |
Oct 09, 2017 | 19.23 | 19.24 | 19.20 | 19.20 | 17,031 | +0.00(+0.01%) |
Oct 06, 2017 | 19.20 | 19.21 | 19.16 | 19.20 | 7,352 | -0.02(-0.11%) |
Oct 05, 2017 | 19.24 | 19.24 | 19.19 | 19.22 | 22,542 | -0.01(-0.05%) |
Oct 04, 2017 | 19.23 | 19.25 | 19.19 | 19.23 | 24,597 | +0.00(+0.00%) |
Oct 03, 2017 | 19.18 | 19.24 | 19.18 | 19.23 | 8,595 | +0.02(+0.10%) |
Oct 02, 2017 | 19.21 | 19.22 | 19.15 | 19.21 | 61,449 | +0.04(+0.19%) |
Sep 29, 2017 | 19.20 | 19.20 | 19.16 | 19.18 | 6,571 | +0.04(+0.20%) |
Sep 28, 2017 | 19.15 | 19.18 | 19.13 | 19.14 | 19,090 | -0.03(-0.15%) |
Sep 27, 2017 | 19.18 | 19.23 | 19.17 | 19.17 | 76,231 | -0.07(-0.35%) |
Sep 26, 2017 | 19.28 | 19.28 | 19.23 | 19.23 | 3,239 | -0.05(-0.25%) |
Sep 25, 2017 | 19.28 | 19.31 | 19.25 | 19.28 | 40,788 | +0.04(+0.19%) |
Sep 22, 2017 | 19.23 | 19.29 | 19.23 | 19.24 | 13,206 | +0.02(+0.11%) |
Sep 21, 2017 | 19.22 | 19.28 | 19.21 | 19.22 | 8,250 | +0.01(+0.05%) |
Sep 20, 2017 | 19.29 | 19.29 | 19.20 | 19.21 | 55,311 | -0.04(-0.20%) |
Sep 19, 2017 | 19.29 | 19.29 | 19.25 | 19.25 | 17,798 | +0.00(+0.00%) |
Sep 18, 2017 | 19.28 | 19.28 | 19.24 | 19.25 | 41,430 | -0.01(-0.05%) |
Sep 15, 2017 | 19.27 | 19.27 | 19.25 | 19.26 | 19,133 | -0.04(-0.20%) |
Sep 14, 2017 | 19.30 | 19.31 | 19.27 | 19.30 | 31,329 | +0.00(+0.02%) |
Sep 13, 2017 | 19.29 | 19.33 | 19.29 | 19.30 | 19,209 | +0.01(+0.03%) |
Sep 12, 2017 | 19.36 | 19.36 | 19.29 | 19.29 | 7,165 | -0.03(-0.15%) |
Sep 11, 2017 | 19.39 | 19.39 | 19.31 | 19.32 | 13,198 | -0.03(-0.15%) |
Sep 08, 2017 | 19.36 | 19.41 | 19.35 | 19.35 | 13,107 | -0.03(-0.17%) |
Sep 07, 2017 | 19.39 | 19.39 | 19.34 | 19.38 | 14,387 | +0.03(+0.14%) |
Sep 06, 2017 | 19.42 | 19.42 | 19.34 | 19.35 | 22,980 | +0.05(+0.27%) |
Sep 05, 2017 | 19.35 | 19.37 | 19.30 | 19.30 | 62,361 | +0.01(+0.05%) |
Sep 01, 2017 | 19.31 | 19.33 | 19.29 | 19.29 | 10,611 | -0.05(-0.24%) |
Aug 31, 2017 | 19.32 | 19.34 | 19.30 | 19.34 | 5,992 | +0.03(+0.15%) |
Aug 30, 2017 | 19.33 | 19.33 | 19.30 | 19.31 | 14,083 | -0.01(-0.05%) |
Aug 29, 2017 | 19.32 | 19.35 | 19.30 | 19.32 | 17,154 | +0.04(+0.20%) |
Aug 28, 2017 | 19.28 | 19.28 | 19.23 | 19.28 | 12,864 | -0.01(-0.05%) |
Aug 25, 2017 | 19.23 | 19.29 | 19.23 | 19.29 | 10,315 | +0.03(+0.14%) |
Aug 24, 2017 | 19.25 | 19.28 | 19.23 | 19.26 | 13,864 | +0.03(+0.15%) |
Aug 23, 2017 | 19.26 | 19.28 | 19.23 | 19.23 | 7,501 | +0.01(+0.04%) |
Aug 22, 2017 | 19.22 | 19.24 | 19.22 | 19.22 | 4,984 | -0.02(-0.09%) |
Aug 21, 2017 | 19.23 | 19.25 | 19.22 | 19.24 | 16,008 | +0.01(+0.05%) |
Aug 18, 2017 | 19.18 | 19.24 | 19.16 | 19.23 | 15,528 | +0.06(+0.30%) |
Aug 17, 2017 | 19.19 | 19.21 | 19.15 | 19.17 | 15,006 | +0.03(+0.15%) |
Aug 16, 2017 | 19.17 | 19.20 | 19.15 | 19.15 | 13,912 | -0.01(-0.05%) |
Aug 15, 2017 | 19.15 | 19.19 | 19.15 | 19.16 | 21,730 | -0.03(-0.15%) |
Aug 14, 2017 | 19.18 | 19.23 | 19.17 | 19.18 | 42,927 | -0.04(-0.20%) |
Aug 11, 2017 | 19.23 | 19.24 | 19.22 | 19.22 | 17,734 | +0.02(+0.10%) |
Aug 10, 2017 | 19.20 | 19.21 | 19.17 | 19.20 | 10,484 | -0.01(-0.05%) |
Aug 09, 2017 | 19.23 | 19.24 | 19.16 | 19.21 | 19,186 | +0.04(+0.20%) |
Aug 08, 2017 | 19.19 | 19.21 | 19.14 | 19.17 | 19,918 | -0.04(-0.20%) |
Aug 07, 2017 | 19.20 | 19.22 | 19.16 | 19.21 | 25,851 | +0.07(+0.35%) |
Aug 04, 2017 | 19.17 | 19.20 | 19.15 | 19.15 | 6,994 | -0.07(-0.35%) |
Aug 03, 2017 | 19.17 | 19.22 | 19.15 | 19.21 | 21,970 | +0.07(+0.35%) |
Aug 02, 2017 | 19.16 | 19.18 | 19.12 | 19.15 | 19,663 | -0.01(-0.05%) |
Aug 01, 2017 | 19.10 | 19.16 | 19.10 | 19.16 | 29,533 | +0.07(+0.35%) |
Jul 31, 2017 | 19.09 | 19.16 | 19.09 | 19.09 | 15,326 | -0.04(-0.21%) |
Jul 28, 2017 | 19.13 | 19.16 | 19.11 | 19.13 | 14,377 | +0.03(+0.16%) |
Jul 27, 2017 | 19.13 | 19.16 | 19.10 | 19.10 | 15,137 | -0.03(-0.15%) |
Jul 26, 2017 | 19.09 | 19.13 | 19.09 | 19.13 | 15,545 | +0.04(+0.20%) |
Jul 25, 2017 | 19.16 | 19.16 | 19.09 | 19.09 | 65,497 | -0.08(-0.40%) |
Jul 24, 2017 | 19.15 | 19.16 | 19.14 | 19.16 | 37,847 | +0.04(+0.20%) |
Jul 21, 2017 | 19.15 | 19.16 | 19.13 | 19.13 | 31,244 | +0.00(+0.02%) |
Jul 20, 2017 | 19.13 | 19.13 | 19.10 | 19.12 | 21,761 | +0.05(+0.28%) |
Jul 19, 2017 | 19.11 | 19.12 | 19.07 | 19.07 | 26,071 | +0.03(+0.15%) |
Jul 18, 2017 | 19.08 | 19.08 | 19.03 | 19.04 | 7,708 | +0.05(+0.25%) |
Jul 17, 2017 | 18.98 | 19.01 | 18.98 | 18.99 | 21,679 | +0.02(+0.10%) |
Jul 14, 2017 | 18.99 | 19.00 | 18.96 | 18.97 | 26,200 | +0.02(+0.10%) |
Jul 13, 2017 | 18.94 | 18.96 | 18.94 | 18.95 | 26,382 | +0.00(+0.02%) |
Jul 12, 2017 | 18.94 | 18.96 | 18.93 | 18.95 | 63,234 | +0.07(+0.38%) |
Jul 11, 2017 | 18.93 | 18.93 | 18.88 | 18.88 | 61,490 | +0.02(+0.10%) |
Jul 10, 2017 | 18.91 | 18.92 | 18.86 | 18.86 | 64,614 | -0.03(-0.15%) |
Jul 07, 2017 | 18.87 | 18.92 | 18.86 | 18.89 | 72,146 | -0.02(-0.13%) |
Jul 06, 2017 | 18.93 | 18.94 | 18.87 | 18.91 | 16,773 | +0.01(+0.08%) |
Jul 05, 2017 | 18.94 | 18.96 | 18.89 | 18.90 | 44,623 | -0.02(-0.10%) |
Jul 03, 2017 | 18.95 | 18.95 | 18.92 | 18.92 | 26,883 | -0.02(-0.11%) |
Jun 30, 2017 | 18.95 | 18.97 | 18.92 | 18.94 | 22,083 | +0.01(+0.05%) |
Jun 29, 2017 | 18.97 | 18.97 | 18.93 | 18.93 | 52,101 | -0.06(-0.30%) |
Jun 28, 2017 | 19.03 | 19.06 | 18.98 | 18.98 | 64,706 | -0.03(-0.15%) |
Jun 27, 2017 | 19.12 | 19.12 | 19.01 | 19.01 | 37,559 | -0.08(-0.40%) |
Jun 26, 2017 | 19.09 | 19.14 | 19.08 | 19.09 | 23,392 | +0.04(+0.20%) |
Jun 23, 2017 | 19.07 | 19.09 | 19.04 | 19.05 | 22,761 | -0.02(-0.10%) |
Jun 22, 2017 | 19.06 | 19.11 | 19.04 | 19.07 | 8,112 | +0.03(+0.15%) |
Jun 21, 2017 | 19.03 | 19.09 | 19.02 | 19.04 | 24,960 | +0.02(+0.10%) |
Jun 20, 2017 | 19.07 | 19.09 | 19.02 | 19.02 | 49,451 | +0.00(+0.00%) |
Jun 19, 2017 | 19.03 | 19.06 | 19.01 | 19.02 | 350,334 | -0.02(-0.10%) |
Jun 16, 2017 | 19.04 | 19.11 | 19.04 | 19.04 | 38,056 | +0.01(+0.05%) |
Jun 15, 2017 | 19.05 | 19.08 | 19.01 | 19.03 | 51,222 | -0.02(-0.10%) |
Jun 14, 2017 | 19.06 | 19.11 | 19.05 | 19.05 | 17,311 | +0.07(+0.35%) |
Jun 13, 2017 | 18.99 | 19.05 | 18.97 | 18.98 | 51,275 | +0.01(+0.05%) |
Jun 12, 2017 | 19.02 | 19.03 | 18.97 | 18.97 | 71,643 | -0.05(-0.25%) |
Jun 09, 2017 | 19.02 | 19.04 | 19.02 | 19.02 | 20,424 | +0.01(+0.05%) |
Jun 08, 2017 | 19.08 | 19.10 | 19.01 | 19.01 | 87,564 | -0.04(-0.20%) |
Jun 07, 2017 | 19.11 | 19.11 | 19.05 | 19.05 | 46,707 | -0.06(-0.30%) |
Jun 06, 2017 | 19.07 | 19.13 | 19.05 | 19.11 | 88,386 | +0.10(+0.50%) |
Jun 05, 2017 | 19.07 | 19.10 | 19.01 | 19.01 | 30,173 | -0.03(-0.15%) |
Jun 02, 2017 | 19.01 | 19.08 | 19.01 | 19.04 | 23,572 | +0.08(+0.40%) |
Jun 01, 2017 | 18.97 | 19.01 | 18.97 | 18.97 | 248,500 | -0.01(-0.05%) |
May 31, 2017 | 18.95 | 19.03 | 18.94 | 18.97 | 50,243 | +0.05(+0.25%) |
May 30, 2017 | 18.90 | 18.97 | 18.90 | 18.93 | 41,695 | +0.04(+0.20%) |
May 26, 2017 | 18.93 | 18.96 | 18.87 | 18.89 | 159,165 | -0.03(-0.15%) |
May 25, 2017 | 18.93 | 18.94 | 18.88 | 18.92 | 173,823 | +0.02(+0.10%) |
May 24, 2017 | 18.91 | 18.93 | 18.85 | 18.90 | 20,639 | +0.06(+0.30%) |
May 23, 2017 | 18.91 | 18.92 | 18.84 | 18.84 | 234,310 | +0.02(+0.10%) |
May 22, 2017 | 18.86 | 18.87 | 18.82 | 18.82 | 13,247 | +0.01(+0.05%) |
May 19, 2017 | 18.80 | 18.85 | 18.80 | 18.81 | 391,344 | -0.02(-0.10%) |
May 18, 2017 | 18.82 | 18.86 | 18.80 | 18.83 | 23,444 | +0.06(+0.30%) |
May 17, 2017 | 18.80 | 18.80 | 18.76 | 18.78 | 48,145 | +0.09(+0.46%) |
May 16, 2017 | 18.67 | 18.71 | 18.66 | 18.69 | 12,660 | +0.03(+0.15%) |
May 15, 2017 | 18.71 | 18.71 | 18.65 | 18.66 | 12,669 | -0.01(-0.05%) |
May 12, 2017 | 18.64 | 18.70 | 18.64 | 18.67 | 20,773 | +0.04(+0.20%) |
May 11, 2017 | 18.63 | 18.64 | 18.60 | 18.63 | 8,526 | +0.02(+0.10%) |
May 10, 2017 | 18.64 | 18.64 | 18.58 | 18.61 | 31,309 | +0.03(+0.15%) |
May 09, 2017 | 18.60 | 18.60 | 18.57 | 18.58 | 11,783 | +0.02(+0.13%) |
May 08, 2017 | 18.60 | 18.62 | 18.56 | 18.56 | 41,842 | -0.00(-0.03%) |
May 05, 2017 | 18.60 | 18.60 | 18.56 | 18.57 | 13,216 | +0.02(+0.10%) |
May 04, 2017 | 18.54 | 18.59 | 18.54 | 18.55 | 24,417 | -0.06(-0.31%) |
May 03, 2017 | 18.57 | 18.63 | 18.57 | 18.60 | 20,421 | +0.07(+0.36%) |
May 02, 2017 | 18.53 | 18.59 | 18.51 | 18.54 | 28,312 | -0.04(-0.20%) |