Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.23 | 19.23 | 19.16 | 19.16 | 8,958 | -0.04(-0.22%) |
Apr 27, 2018 | 19.20 | 19.20 | 19.14 | 19.20 | 11,063 | +0.06(+0.31%) |
Apr 26, 2018 | 19.11 | 19.16 | 19.11 | 19.14 | 13,079 | +0.04(+0.21%) |
Apr 25, 2018 | 19.16 | 19.16 | 19.10 | 19.10 | 921 | -0.07(-0.36%) |
Apr 24, 2018 | 19.18 | 19.20 | 19.15 | 19.17 | 10,825 | -0.03(-0.15%) |
Apr 23, 2018 | 19.23 | 19.23 | 19.16 | 19.20 | 7,600 | -0.06(-0.30%) |
Apr 20, 2018 | 19.25 | 19.26 | 19.19 | 19.25 | 18,524 | +0.02(+0.13%) |
Apr 19, 2018 | 19.27 | 19.29 | 19.22 | 19.23 | 70,371 | -0.11(-0.59%) |
Apr 18, 2018 | 19.37 | 19.37 | 19.29 | 19.34 | 26,124 | -0.04(-0.21%) |
Apr 17, 2018 | 19.37 | 19.39 | 19.32 | 19.38 | 19,043 | +0.00(+0.00%) |
Apr 16, 2018 | 19.31 | 19.38 | 19.29 | 19.38 | 13,938 | +0.01(+0.04%) |
Apr 13, 2018 | 19.37 | 19.37 | 19.32 | 19.37 | 8,492 | +0.02(+0.12%) |
Apr 12, 2018 | 19.33 | 19.80 | 19.33 | 19.35 | 36,818 | +0.01(+0.05%) |
Apr 11, 2018 | 19.40 | 19.41 | 19.33 | 19.34 | 12,082 | -0.06(-0.29%) |
Apr 10, 2018 | 19.39 | 19.40 | 19.37 | 19.40 | 5,344 | +0.04(+0.20%) |
Apr 09, 2018 | 19.39 | 19.41 | 19.36 | 19.36 | 10,310 | -0.01(-0.07%) |
Apr 06, 2018 | 19.37 | 19.37 | 19.32 | 19.37 | 7,886 | +0.04(+0.20%) |
Apr 05, 2018 | 19.29 | 19.35 | 19.29 | 19.34 | 11,474 | +0.02(+0.12%) |
Apr 04, 2018 | 19.31 | 19.37 | 19.29 | 19.31 | 18,348 | -0.01(-0.07%) |
Apr 03, 2018 | 19.35 | 19.37 | 19.32 | 19.33 | 11,896 | -0.03(-0.15%) |
Apr 02, 2018 | 19.37 | 19.37 | 19.33 | 19.35 | 19,677 | +0.00(+0.00%) |
Mar 29, 2018 | 19.35 | 19.35 | 19.35 | 0 | +0.06(+0.33%) | |
Mar 28, 2018 | 19.31 | 19.31 | 19.29 | 19.29 | 15,441 | -0.02(-0.12%) |
Mar 27, 2018 | 19.31 | 19.25 | 19.31 | 7,035 | +0.06(+0.34%) | |
Mar 26, 2018 | 19.26 | 19.27 | 19.22 | 19.25 | 7,340 | +0.01(+0.04%) |
Mar 23, 2018 | 19.21 | 19.26 | 19.21 | 19.24 | 12,522 | +0.02(+0.13%) |
Mar 22, 2018 | 19.26 | 19.27 | 19.22 | 19.22 | 3,114 | -0.04(-0.21%) |
Mar 21, 2018 | 19.24 | 19.26 | 19.22 | 19.26 | 20,770 | -0.02(-0.08%) |
Mar 20, 2018 | 19.26 | 19.27 | 19.24 | 19.27 | 21,508 | -0.02(-0.13%) |
Mar 19, 2018 | 19.30 | 19.30 | 19.26 | 19.30 | 20,706 | +0.02(+0.12%) |
Mar 16, 2018 | 19.25 | 19.30 | 19.25 | 19.27 | 16,816 | -0.02(-0.12%) |
Mar 15, 2018 | 19.25 | 19.30 | 19.25 | 19.30 | 6,305 | +0.07(+0.38%) |
Mar 14, 2018 | 19.26 | 19.30 | 19.22 | 19.22 | 29,460 | -0.05(-0.25%) |
Mar 13, 2018 | 19.26 | 19.27 | 19.21 | 19.27 | 10,362 | +0.02(+0.13%) |
Mar 12, 2018 | 19.26 | 19.26 | 19.21 | 19.25 | 9,254 | -0.02(-0.08%) |
Mar 09, 2018 | 19.27 | 19.27 | 19.22 | 19.26 | 15,515 | -0.01(-0.04%) |
Mar 08, 2018 | 19.24 | 19.28 | 19.22 | 19.27 | 15,060 | +0.06(+0.34%) |
Mar 07, 2018 | 19.27 | 19.28 | 19.21 | 19.21 | 61,581 | -0.08(-0.42%) |
Mar 06, 2018 | 19.30 | 19.30 | 19.26 | 19.29 | 17,794 | -0.02(-0.08%) |
Mar 05, 2018 | 19.26 | 19.30 | 19.25 | 19.30 | 14,624 | +0.05(+0.24%) |
Mar 02, 2018 | 19.28 | 19.30 | 19.24 | 19.26 | 6,587 | -0.05(-0.24%) |
Mar 01, 2018 | 19.24 | 19.31 | 19.24 | 19.30 | 14,677 | +0.03(+0.15%) |
Feb 28, 2018 | 19.25 | 19.28 | 19.22 | 19.28 | 12,034 | +0.00(+0.00%) |
Feb 27, 2018 | 19.28 | 19.30 | 19.21 | 19.28 | 36,058 | -0.03(-0.17%) |
Feb 26, 2018 | 19.27 | 19.32 | 19.24 | 19.31 | 54,706 | +0.07(+0.38%) |
Feb 23, 2018 | 19.23 | 19.28 | 19.23 | 19.23 | 11,818 | +0.05(+0.25%) |
Feb 22, 2018 | 19.19 | 19.23 | 19.19 | 19.19 | 55,779 | -0.04(-0.20%) |
Feb 21, 2018 | 19.28 | 19.29 | 19.21 | 19.23 | 21,333 | -0.06(-0.30%) |
Feb 20, 2018 | 19.26 | 19.30 | 19.26 | 19.28 | 15,158 | +0.00(+0.00%) |
Feb 16, 2018 | 19.28 | 19.28 | 19.28 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 19.27 | 19.31 | 19.27 | 19.28 | 6,247 | +0.00(+0.03%) |
Feb 14, 2018 | 19.24 | 19.29 | 19.24 | 19.28 | 19,164 | +0.01(+0.06%) |
Feb 13, 2018 | 19.30 | 19.33 | 19.27 | 19.27 | 34,404 | -0.01(-0.04%) |
Feb 12, 2018 | 19.33 | 19.36 | 19.28 | 19.28 | 40,643 | -0.01(-0.04%) |
Feb 09, 2018 | 19.27 | 19.36 | 19.26 | 19.28 | 72,422 | -0.03(-0.18%) |
Feb 08, 2018 | 19.35 | 19.35 | 19.27 | 19.32 | 14,907 | -0.09(-0.45%) |
Feb 07, 2018 | 19.43 | 19.43 | 19.35 | 19.40 | 43,268 | -0.02(-0.11%) |
Feb 06, 2018 | 19.45 | 19.45 | 19.37 | 19.43 | 10,651 | +0.07(+0.34%) |
Feb 05, 2018 | 19.34 | 19.39 | 19.34 | 19.36 | 3,103 | -0.07(-0.35%) |
Feb 02, 2018 | 19.46 | 19.46 | 19.38 | 19.43 | 17,672 | -0.06(-0.33%) |
Feb 01, 2018 | 19.53 | 19.53 | 19.47 | 19.49 | 25,172 | -0.02(-0.08%) |
Jan 31, 2018 | 19.54 | 19.54 | 19.46 | 19.51 | 54,401 | -0.02(-0.10%) |
Jan 30, 2018 | 19.50 | 19.54 | 19.49 | 19.53 | 22,491 | +0.02(+0.12%) |
Jan 29, 2018 | 19.50 | 19.56 | 19.49 | 19.50 | 21,967 | -0.08(-0.39%) |
Jan 26, 2018 | 19.57 | 19.60 | 19.57 | 19.58 | 8,104 | +0.04(+0.23%) |
Jan 25, 2018 | 19.55 | 19.61 | 19.53 | 19.54 | 50,319 | -0.04(-0.21%) |
Jan 24, 2018 | 19.55 | 19.58 | 19.52 | 19.58 | 14,716 | +0.02(+0.12%) |
Jan 23, 2018 | 19.55 | 19.58 | 19.55 | 19.55 | 22,034 | -0.01(-0.04%) |
Jan 22, 2018 | 19.56 | 19.58 | 19.54 | 19.56 | 25,824 | -0.02(-0.08%) |
Jan 19, 2018 | 19.55 | 19.59 | 19.55 | 19.58 | 13,289 | +0.00(+0.00%) |
Jan 18, 2018 | 19.55 | 19.61 | 19.55 | 19.58 | 78,136 | -0.07(-0.37%) |
Jan 17, 2018 | 19.66 | 19.66 | 19.61 | 19.65 | 77,415 | -0.02(-0.12%) |
Jan 16, 2018 | 19.66 | 19.85 | 19.62 | 19.67 | 1,648,341 | +0.03(+0.16%) |
Jan 12, 2018 | 19.64 | 19.64 | 19.64 | 0 | +0.03(+0.14%) | |
Jan 11, 2018 | 19.58 | 19.62 | 19.58 | 19.61 | 5,417 | +0.00(+0.02%) |
Jan 10, 2018 | 19.54 | 19.62 | 19.54 | 19.61 | 14,849 | -0.02(-0.08%) |
Jan 09, 2018 | 19.66 | 19.66 | 19.62 | 19.62 | 10,265 | -0.07(-0.37%) |
Jan 08, 2018 | 19.70 | 19.70 | 19.69 | 19.70 | 1,469 | +0.02(+0.09%) |
Jan 05, 2018 | 19.69 | 19.72 | 19.66 | 19.68 | 16,820 | -0.01(-0.03%) |
Jan 04, 2018 | 19.67 | 19.70 | 19.66 | 19.68 | 7,081 | -0.02(-0.08%) |
Jan 03, 2018 | 19.67 | 19.72 | 19.65 | 19.70 | 25,961 | +0.03(+0.17%) |
Jan 02, 2018 | 19.69 | 19.69 | 19.63 | 19.67 | 5,827 | -0.01(-0.03%) |
Dec 29, 2017 | 19.67 | 19.67 | 19.67 | 0 | -0.04(-0.18%) | |
Dec 28, 2017 | 19.67 | 19.71 | 19.66 | 19.71 | 12,346 | +0.04(+0.18%) |
Dec 27, 2017 | 19.66 | 19.67 | 19.64 | 19.67 | 8,758 | +0.08(+0.39%) |
Dec 26, 2017 | 19.62 | 19.62 | 19.60 | 19.60 | 1,652 | -0.00(-0.01%) |
Dec 22, 2017 | 19.61 | 19.61 | 19.57 | 19.60 | 4,814 | +0.01(+0.05%) |
Dec 21, 2017 | 19.58 | 19.65 | 19.57 | 19.59 | 16,623 | +0.01(+0.05%) |
Dec 20, 2017 | 19.60 | 19.60 | 19.57 | 19.58 | 13,878 | -0.06(-0.30%) |
Dec 19, 2017 | 19.65 | 19.67 | 19.62 | 19.64 | 18,699 | -0.05(-0.26%) |
Dec 18, 2017 | 19.70 | 19.77 | 19.68 | 19.69 | 20,118 | -0.04(-0.19%) |
Dec 15, 2017 | 19.71 | 19.73 | 19.71 | 19.73 | 2,074 | +0.02(+0.08%) |
Dec 14, 2017 | 19.68 | 19.71 | 19.67 | 19.71 | 6,298 | +0.06(+0.29%) |
Dec 13, 2017 | 19.64 | 19.66 | 19.62 | 19.66 | 2,472 | +0.01(+0.04%) |
Dec 12, 2017 | 19.63 | 19.67 | 19.61 | 19.65 | 50,466 | -0.02(-0.09%) |
Dec 11, 2017 | 19.69 | 19.70 | 19.66 | 19.66 | 12,458 | +0.00(+0.01%) |
Dec 08, 2017 | 19.68 | 19.69 | 19.66 | 19.66 | 4,255 | -0.02(-0.12%) |
Dec 07, 2017 | 19.74 | 19.74 | 19.69 | 19.69 | 15,146 | -0.01(-0.05%) |
Dec 06, 2017 | 19.73 | 19.73 | 19.70 | 19.70 | 4,402 | +0.00(+0.01%) |
Dec 05, 2017 | 19.66 | 19.72 | 19.66 | 19.70 | 18,440 | +0.02(+0.12%) |
Dec 04, 2017 | 19.64 | 19.68 | 19.64 | 19.67 | 1,578 | +0.00(+0.00%) |
Dec 01, 2017 | 19.66 | 19.66 | 19.67 | 5,615 | +0.06(+0.30%) | |
Nov 30, 2017 | 19.64 | 19.64 | 19.60 | 19.61 | 5,349 | -0.05(-0.24%) |
Nov 29, 2017 | 19.67 | 19.68 | 19.66 | 19.66 | 4,429 | -0.05(-0.24%) |
Nov 28, 2017 | 19.71 | 19.71 | 19.69 | 19.71 | 9,122 | +0.02(+0.09%) |
Nov 27, 2017 | 19.69 | 19.70 | 19.68 | 19.69 | 1,813 | -0.01(-0.05%) |
Nov 24, 2017 | 19.70 | 19.70 | 19.70 | 19.70 | 125 | +0.03(+0.17%) |
Nov 22, 2017 | 19.66 | 19.67 | 19.66 | 19.67 | 1,039 | +0.04(+0.22%) |
Nov 21, 2017 | 19.63 | 19.64 | 19.62 | 19.62 | 4,450 | -0.02(-0.10%) |
Nov 20, 2017 | 19.64 | 19.65 | 19.63 | 19.64 | 16,412 | +0.00(+0.01%) |
Nov 17, 2017 | 19.64 | 19.66 | 19.63 | 19.64 | 11,128 | -0.01(-0.03%) |
Nov 16, 2017 | 19.62 | 19.65 | 19.62 | 19.65 | 5,913 | +0.02(+0.10%) |
Nov 15, 2017 | 19.60 | 19.63 | 19.60 | 19.63 | 3,783 | +0.02(+0.08%) |
Nov 14, 2017 | 19.62 | 19.63 | 19.60 | 19.61 | 6,004 | +0.03(+0.16%) |
Nov 13, 2017 | 19.58 | 19.61 | 19.58 | 19.58 | 646 | -0.04(-0.22%) |
Nov 10, 2017 | 19.63 | 19.63 | 19.60 | 19.62 | 10,085 | -0.05(-0.25%) |
Nov 09, 2017 | 19.65 | 19.76 | 19.65 | 19.67 | 17,394 | -0.03(-0.18%) |
Nov 08, 2017 | 19.71 | 19.72 | 19.70 | 19.71 | 10,055 | +0.00(+0.00%) |
Nov 07, 2017 | 19.71 | 19.72 | 19.68 | 19.71 | 10,649 | +0.01(+0.04%) |
Nov 06, 2017 | 19.69 | 19.70 | 19.68 | 19.70 | 8,417 | +0.02(+0.08%) |
Nov 03, 2017 | 19.68 | 19.68 | 19.66 | 19.68 | 17,454 | +0.02(+0.12%) |
Nov 02, 2017 | 19.65 | 19.67 | 19.65 | 19.66 | 7,388 | +0.01(+0.04%) |
Nov 01, 2017 | 19.65 | 19.66 | 19.64 | 19.65 | 8,229 | +0.02(+0.10%) |
Oct 31, 2017 | 19.61 | 19.64 | 19.61 | 19.63 | 10,259 | +0.01(+0.04%) |
Oct 30, 2017 | 19.60 | 19.62 | 19.59 | 19.62 | 12,145 | +0.03(+0.16%) |
Oct 27, 2017 | 19.56 | 19.59 | 19.56 | 19.59 | 15,298 | +0.03(+0.16%) |
Oct 26, 2017 | 19.57 | 19.58 | 19.55 | 19.56 | 5,142 | -0.00(-0.00%) |
Oct 25, 2017 | 19.57 | 19.58 | 19.56 | 19.56 | 2,864 | -0.06(-0.28%) |
Oct 24, 2017 | 19.62 | 19.63 | 19.61 | 19.62 | 12,393 | -0.00(-0.00%) |
Oct 23, 2017 | 19.64 | 19.64 | 19.62 | 19.62 | 15,303 | -0.02(-0.12%) |
Oct 20, 2017 | 19.64 | 19.66 | 19.64 | 19.64 | 833 | -0.03(-0.16%) |
Oct 19, 2017 | 19.68 | 19.68 | 19.66 | 19.67 | 1,516 | -0.00(-0.02%) |
Oct 18, 2017 | 19.67 | 19.69 | 19.65 | 19.68 | 21,635 | -0.02(-0.10%) |
Oct 17, 2017 | 19.68 | 19.70 | 19.68 | 19.70 | 3,313 | +0.01(+0.07%) |
Oct 16, 2017 | 19.66 | 19.71 | 19.66 | 19.68 | 9,900 | -0.00(-0.01%) |
Oct 13, 2017 | 19.69 | 19.70 | 19.66 | 19.68 | 8,697 | +0.04(+0.22%) |
Oct 12, 2017 | 19.62 | 19.64 | 19.61 | 19.64 | 8,292 | +0.01(+0.05%) |
Oct 11, 2017 | 19.64 | 19.64 | 19.62 | 19.63 | 10,080 | +0.02(+0.13%) |
Oct 10, 2017 | 19.61 | 19.61 | 19.61 | 19.61 | 2,036 | +0.02(+0.11%) |
Oct 09, 2017 | 19.56 | 19.60 | 19.56 | 19.59 | 7,618 | -0.02(-0.12%) |
Oct 06, 2017 | 19.55 | 19.61 | 19.55 | 19.61 | 7,232 | -0.04(-0.20%) |
Oct 05, 2017 | 19.59 | 19.74 | 19.59 | 19.65 | 40,933 | +0.02(+0.09%) |
Oct 04, 2017 | 19.66 | 19.66 | 19.62 | 19.63 | 16,540 | -0.03(-0.13%) |
Oct 03, 2017 | 19.65 | 19.65 | 19.59 | 19.66 | 15,881 | +0.02(+0.12%) |
Oct 02, 2017 | 19.62 | 19.62 | 19.62 | 19.63 | 2,107 | -0.01(-0.03%) |
Sep 29, 2017 | 19.61 | 19.65 | 19.59 | 19.64 | 15,996 | +0.02(+0.08%) |
Sep 28, 2017 | 19.61 | 19.62 | 19.58 | 19.62 | 5,938 | +0.00(+0.00%) |
Sep 27, 2017 | 19.65 | 19.65 | 19.62 | 19.62 | 1,094 | -0.06(-0.32%) |
Sep 26, 2017 | 19.69 | 19.69 | 19.68 | 19.69 | 3,402 | +0.01(+0.04%) |
Sep 25, 2017 | 19.66 | 19.69 | 19.64 | 19.68 | 13,405 | +0.03(+0.16%) |
Sep 22, 2017 | 19.63 | 19.66 | 19.61 | 19.65 | 15,331 | +0.05(+0.27%) |
Sep 21, 2017 | 19.62 | 19.62 | 19.59 | 19.59 | 1,960 | -0.02(-0.08%) |
Sep 20, 2017 | 19.62 | 19.64 | 19.58 | 19.61 | 4,406 | -0.03(-0.15%) |
Sep 19, 2017 | 19.66 | 19.66 | 19.56 | 19.64 | 52,544 | -0.03(-0.16%) |
Sep 18, 2017 | 19.62 | 19.67 | 19.62 | 19.67 | 8,655 | +0.04(+0.20%) |
Sep 15, 2017 | 19.67 | 19.68 | 19.63 | 19.63 | 29,405 | +0.00(+0.00%) |
Sep 14, 2017 | 19.63 | 19.63 | 19.63 | 19.63 | 1,638 | -0.02(-0.09%) |
Sep 13, 2017 | 19.66 | 19.66 | 19.61 | 19.65 | 67,385 | -0.04(-0.20%) |
Sep 12, 2017 | 19.67 | 19.69 | 19.67 | 19.69 | 1,118 | -0.02(-0.12%) |
Sep 11, 2017 | 19.73 | 19.73 | 19.71 | 19.71 | 1,775 | -0.05(-0.24%) |
Sep 08, 2017 | 19.76 | 19.77 | 19.76 | 19.76 | 3,781 | +0.00(+0.00%) |
Sep 07, 2017 | 19.72 | 19.76 | 19.72 | 19.76 | 2,145 | +0.04(+0.20%) |
Sep 06, 2017 | 19.76 | 19.77 | 19.72 | 19.72 | 9,284 | -0.02(-0.12%) |
Sep 05, 2017 | 19.73 | 19.74 | 19.71 | 19.74 | 9,124 | +0.03(+0.16%) |
Sep 01, 2017 | 19.70 | 19.71 | 19.70 | 19.71 | 1,095 | +0.01(+0.05%) |
Aug 31, 2017 | 19.69 | 19.71 | 19.68 | 19.70 | 11,289 | +0.01(+0.06%) |
Aug 30, 2017 | 19.68 | 19.72 | 19.67 | 19.69 | 86,572 | -0.01(-0.04%) |
Aug 29, 2017 | 19.69 | 19.70 | 19.69 | 19.70 | 9,109 | +0.02(+0.10%) |
Aug 28, 2017 | 19.62 | 19.68 | 19.61 | 19.68 | 21,292 | +0.03(+0.16%) |
Aug 25, 2017 | 19.62 | 19.67 | 19.62 | 19.64 | 4,213 | -0.00(-0.00%) |
Aug 24, 2017 | 19.65 | 19.65 | 19.61 | 19.65 | 5,377 | +0.00(+0.00%) |
Aug 23, 2017 | 19.63 | 19.65 | 19.62 | 19.65 | 23,609 | +0.02(+0.12%) |
Aug 22, 2017 | 19.61 | 19.63 | 19.60 | 19.62 | 7,388 | -0.01(-0.04%) |
Aug 21, 2017 | 19.62 | 19.63 | 19.60 | 19.63 | 9,682 | +0.01(+0.04%) |
Aug 18, 2017 | 19.62 | 19.62 | 19.60 | 19.62 | 7,847 | +0.01(+0.07%) |
Aug 17, 2017 | 19.60 | 19.61 | 19.59 | 19.61 | 8,827 | +0.03(+0.14%) |
Aug 16, 2017 | 19.56 | 19.58 | 19.55 | 19.58 | 22,148 | +0.02(+0.13%) |
Aug 15, 2017 | 19.57 | 19.57 | 19.56 | 19.56 | 17,652 | +0.02(+0.12%) |
Aug 14, 2017 | 19.54 | 19.56 | 19.53 | 19.53 | 1,369 | -0.02(-0.10%) |
Aug 11, 2017 | 19.57 | 19.57 | 19.55 | 19.55 | 1,386 | +0.01(+0.06%) |
Aug 10, 2017 | 19.54 | 19.56 | 19.54 | 19.54 | 1,796 | +0.00(+0.01%) |
Aug 09, 2017 | 19.57 | 19.58 | 19.53 | 19.54 | 8,362 | -0.02(-0.09%) |
Aug 08, 2017 | 19.57 | 19.62 | 19.53 | 19.56 | 65,344 | +0.04(+0.20%) |
Aug 07, 2017 | 19.56 | 19.56 | 19.52 | 19.52 | 635 | -0.01(-0.04%) |
Aug 04, 2017 | 19.57 | 19.58 | 19.53 | 19.53 | 37,712 | -0.06(-0.32%) |
Aug 03, 2017 | 19.52 | 19.65 | 19.51 | 19.59 | 31,074 | +0.04(+0.19%) |
Aug 02, 2017 | 19.59 | 19.59 | 19.54 | 19.55 | 3,908 | -0.01(-0.07%) |
Aug 01, 2017 | 19.45 | 19.57 | 19.45 | 19.57 | 11,675 | +0.05(+0.26%) |
Jul 31, 2017 | 19.52 | 19.52 | 19.50 | 19.52 | 1,329 | +0.01(+0.04%) |
Jul 28, 2017 | 19.49 | 19.51 | 19.44 | 19.51 | 17,309 | +0.04(+0.21%) |
Jul 27, 2017 | 19.45 | 19.50 | 19.45 | 19.47 | 13,554 | -0.03(-0.17%) |
Jul 26, 2017 | 19.47 | 19.53 | 19.47 | 19.50 | 26,740 | +0.01(+0.04%) |
Jul 25, 2017 | 19.45 | 19.51 | 19.45 | 19.49 | 4,266 | -0.04(-0.19%) |
Jul 24, 2017 | 19.56 | 19.56 | 19.51 | 19.53 | 4,275 | -0.00(-0.01%) |
Jul 21, 2017 | 19.52 | 19.54 | 19.48 | 19.53 | 4,109 | +0.03(+0.16%) |
Jul 20, 2017 | 19.51 | 19.52 | 19.50 | 19.50 | 1,181 | +0.01(+0.04%) |
Jul 19, 2017 | 19.47 | 19.52 | 19.47 | 19.49 | 25,094 | -0.00(-0.02%) |
Jul 18, 2017 | 19.47 | 19.50 | 19.47 | 19.50 | 10,254 | +0.01(+0.06%) |
Jul 17, 2017 | 19.45 | 19.48 | 19.43 | 19.48 | 5,119 | +0.06(+0.28%) |
Jul 14, 2017 | 19.42 | 19.43 | 19.42 | 19.43 | 393 | +0.01(+0.04%) |
Jul 13, 2017 | 19.34 | 19.42 | 19.34 | 19.42 | 17,445 | +0.03(+0.17%) |
Jul 12, 2017 | 19.40 | 19.40 | 19.39 | 19.39 | 2,288 | +0.07(+0.36%) |
Jul 11, 2017 | 19.32 | 19.34 | 19.30 | 19.32 | 9,603 | -0.05(-0.25%) |
Jul 10, 2017 | 19.32 | 19.36 | 19.32 | 19.36 | 4,353 | +0.02(+0.08%) |
Jul 07, 2017 | 19.34 | 19.35 | 19.34 | 19.35 | 2,482 | +0.00(+0.01%) |
Jul 06, 2017 | 19.33 | 19.36 | 19.33 | 19.35 | 2,229 | +0.01(+0.04%) |
Jul 05, 2017 | 19.38 | 19.39 | 19.31 | 19.34 | 9,143 | -0.06(-0.30%) |
Jul 03, 2017 | 19.44 | 19.44 | 19.37 | 19.40 | 2,832 | -0.04(-0.19%) |
Jun 30, 2017 | 19.43 | 19.44 | 19.38 | 19.43 | 58,814 | +0.01(+0.06%) |
Jun 29, 2017 | 19.44 | 19.44 | 19.39 | 19.42 | 9,953 | -0.04(-0.23%) |
Jun 28, 2017 | 19.45 | 19.49 | 19.44 | 19.46 | 13,810 | -0.04(-0.20%) |
Jun 27, 2017 | 19.50 | 19.51 | 19.50 | 19.50 | 38,577 | -0.01(-0.04%) |
Jun 26, 2017 | 19.56 | 19.56 | 19.47 | 19.51 | 10,532 | -0.01(-0.04%) |
Jun 23, 2017 | 19.51 | 19.52 | 19.50 | 19.52 | 4,100 | +0.02(+0.08%) |
Jun 22, 2017 | 19.50 | 19.50 | 19.49 | 19.50 | 3,031 | +0.02(+0.12%) |
Jun 21, 2017 | 19.47 | 19.50 | 19.47 | 19.48 | 4,368 | +0.00(+0.00%) |
Jun 20, 2017 | 19.46 | 19.48 | 19.46 | 19.48 | 4,001 | -0.00(-0.02%) |
Jun 19, 2017 | 19.47 | 19.56 | 19.46 | 19.48 | 50,049 | +0.03(+0.17%) |
Jun 16, 2017 | 19.46 | 19.49 | 19.44 | 19.45 | 13,362 | -0.03(-0.15%) |
Jun 15, 2017 | 19.46 | 19.48 | 19.46 | 19.48 | 517 | +0.03(+0.16%) |
Jun 14, 2017 | 19.47 | 19.47 | 19.45 | 19.45 | 14,331 | +0.04(+0.20%) |
Jun 13, 2017 | 19.35 | 19.42 | 19.35 | 19.41 | 20,834 | -0.02(-0.08%) |
Jun 09, 2017 | 19.42 | 5 | +0.00(+0.00%) | |||
Jun 08, 2017 | 19.44 | 19.44 | 19.38 | 19.42 | 6,887 | -0.03(-0.16%) |
Jun 07, 2017 | 19.46 | 19.46 | 19.46 | 19.46 | 1,879 | +0.01(+0.03%) |
Jun 06, 2017 | 19.45 | 19.46 | 19.45 | 19.45 | 8,382 | +0.00(+0.01%) |
Jun 05, 2017 | 19.44 | 19.45 | 19.44 | 19.45 | 7,832 | +0.01(+0.04%) |
Jun 02, 2017 | 19.42 | 19.47 | 19.42 | 19.44 | 16,646 | +0.04(+0.20%) |
Jun 01, 2017 | 19.39 | 19.40 | 19.39 | 19.40 | 9,273 | +0.01(+0.04%) |
May 31, 2017 | 19.38 | 19.39 | 19.37 | 19.39 | 5,044 | +0.04(+0.18%) |
May 30, 2017 | 19.39 | 19.39 | 19.35 | 19.36 | 9,692 | +0.00(+0.02%) |
May 26, 2017 | 19.35 | 19.36 | 19.34 | 19.35 | 6,012 | +0.03(+0.15%) |
May 25, 2017 | 19.33 | 19.35 | 19.32 | 19.33 | 2,828 | +0.02(+0.10%) |
May 24, 2017 | 19.32 | 19.32 | 19.31 | 19.31 | 917 | -0.02(-0.13%) |
May 23, 2017 | 19.32 | 19.35 | 19.31 | 19.33 | 14,127 | -0.02(-0.12%) |
May 22, 2017 | 19.35 | 19.35 | 19.30 | 19.35 | 6,395 | -0.01(-0.04%) |
May 19, 2017 | 19.35 | 19.36 | 19.34 | 19.36 | 12,276 | -0.01(-0.04%) |
May 18, 2017 | 19.35 | 19.38 | 19.35 | 19.37 | 3,888 | +0.04(+0.20%) |
May 17, 2017 | 19.32 | 19.33 | 19.28 | 19.33 | 12,457 | +0.06(+0.33%) |
May 16, 2017 | 19.26 | 19.28 | 19.23 | 19.27 | 42,668 | +0.07(+0.36%) |
May 15, 2017 | 19.24 | 19.24 | 19.20 | 19.20 | 5,455 | +0.03(+0.16%) |
May 12, 2017 | 19.20 | 19.20 | 19.17 | 19.17 | 2,477 | +0.00(+0.00%) |
May 11, 2017 | 19.14 | 19.18 | 19.14 | 19.17 | 25,812 | +0.01(+0.07%) |
May 10, 2017 | 19.15 | 19.15 | 19.15 | 19.15 | 199 | -0.02(-0.11%) |
May 09, 2017 | 19.18 | 19.18 | 19.13 | 19.17 | 1,985 | -0.02(-0.12%) |
May 08, 2017 | 19.16 | 19.24 | 19.16 | 19.20 | 23,118 | -0.02(-0.08%) |
May 05, 2017 | 19.17 | 19.27 | 19.17 | 19.21 | 13,809 | -0.01(-0.04%) |
May 04, 2017 | 19.22 | 19.22 | 19.18 | 19.22 | 17,185 | -0.02(-0.12%) |
May 03, 2017 | 19.27 | 19.27 | 19.20 | 19.24 | 12,008 | +0.01(+0.06%) |
May 02, 2017 | 19.17 | 19.23 | 19.17 | 19.23 | 6,887 | +0.03(+0.14%) |