Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.70 | 21.72 | 21.63 | 21.67 | 81,642 | -0.12(-0.55%) |
Jul 30, 2018 | 21.91 | 21.91 | 21.74 | 21.79 | 68,385 | -0.21(-0.95%) |
Jul 27, 2018 | 22.14 | 22.15 | 21.94 | 22.00 | 65,084 | -0.36(-1.60%) |
Jul 26, 2018 | 22.49 | 22.53 | 22.30 | 22.35 | 57,677 | +0.20(+0.90%) |
Jul 25, 2018 | 22.02 | 22.21 | 21.85 | 22.15 | 72,658 | +0.04(+0.18%) |
Jul 24, 2018 | 22.19 | 22.21 | 22.00 | 22.11 | 91,472 | -0.06(-0.27%) |
Jul 23, 2018 | 22.30 | 22.30 | 22.17 | 22.17 | 73,133 | -0.12(-0.53%) |
Jul 20, 2018 | 22.25 | 22.34 | 22.24 | 22.29 | 52,124 | +0.13(+0.58%) |
Jul 19, 2018 | 22.24 | 22.08 | 22.16 | 54,962 | -0.10(-0.45%) | |
Jul 18, 2018 | 22.27 | 22.33 | 22.23 | 22.26 | 47,066 | -0.13(-0.58%) |
Jul 17, 2018 | 22.31 | 22.40 | 22.27 | 22.39 | 67,418 | +0.04(+0.18%) |
Jul 16, 2018 | 22.27 | 22.36 | 22.26 | 22.35 | 103,699 | +0.07(+0.31%) |
Jul 13, 2018 | 22.26 | 22.32 | 22.24 | 22.28 | 64,082 | +0.17(+0.76%) |
Jul 12, 2018 | 22.13 | 22.16 | 22.05 | 22.11 | 62,660 | +0.42(+1.92%) |
Jul 11, 2018 | 21.76 | 21.83 | 21.66 | 21.70 | 45,301 | -0.06(-0.27%) |
Jul 10, 2018 | 21.70 | 21.76 | 21.64 | 21.76 | 38,352 | -0.01(-0.05%) |
Jul 09, 2018 | 21.76 | 21.76 | 21.69 | 21.77 | 55,390 | +0.04(+0.18%) |
Jul 06, 2018 | 21.75 | 21.78 | 21.67 | 21.73 | 80,120 | +0.29(+1.34%) |
Jul 05, 2018 | 21.36 | 21.44 | 21.28 | 21.44 | 65,198 | +0.21(+0.98%) |
Jul 03, 2018 | 21.23 | 21.23 | 21.23 | 0 | +0.21(+0.99%) | |
Jul 02, 2018 | 20.84 | 21.04 | 20.83 | 21.02 | 132,289 | -0.15(-0.70%) |
Jun 29, 2018 | 21.19 | 21.26 | 21.14 | 21.17 | 116,203 | +0.30(+1.43%) |
Jun 28, 2018 | 20.68 | 20.93 | 20.67 | 20.87 | 174,815 | +0.26(+1.25%) |
Jun 27, 2018 | 20.77 | 20.79 | 20.61 | 20.62 | 136,739 | -0.27(-1.28%) |
Jun 26, 2018 | 20.80 | 20.90 | 20.68 | 20.88 | 147,809 | -0.16(-0.75%) |
Jun 25, 2018 | 21.12 | 21.12 | 20.97 | 21.04 | 66,131 | -0.29(-1.35%) |
Jun 22, 2018 | 21.35 | 21.38 | 21.24 | 21.33 | 64,970 | +0.36(+1.70%) |
Jun 21, 2018 | 21.13 | 21.15 | 20.94 | 20.97 | 59,942 | +0.09(+0.43%) |
Jun 20, 2018 | 20.94 | 20.98 | 20.82 | 20.88 | 81,706 | -0.07(-0.33%) |
Jun 19, 2018 | 20.85 | 20.95 | 20.79 | 20.95 | 106,270 | -0.29(-1.35%) |
Jun 18, 2018 | 21.06 | 21.27 | 21.04 | 21.24 | 79,878 | -0.13(-0.60%) |
Jun 15, 2018 | 21.40 | 21.21 | 21.37 | 214,637 | +0.25(+1.18%) | |
Jun 14, 2018 | 21.06 | 21.22 | 21.06 | 21.12 | 147,032 | -0.77(-3.54%) |
Jun 13, 2018 | 22.00 | 22.00 | 21.78 | 21.90 | 99,364 | -0.18(-0.81%) |
Jun 12, 2018 | 22.06 | 22.13 | 22.01 | 22.07 | 125,900 | -0.17(-0.76%) |
Jun 11, 2018 | 22.18 | 22.35 | 22.15 | 22.24 | 72,300 | +0.15(+0.67%) |
Jun 08, 2018 | 22.09 | 22.09 | 21.96 | 22.09 | 70,891 | +0.03(+0.13%) |
Jun 07, 2018 | 22.09 | 22.11 | 21.96 | 22.06 | 64,493 | -0.15(-0.67%) |
Jun 06, 2018 | 22.24 | 22.21 | 50,730 | +0.24(+1.08%) | ||
Jun 05, 2018 | 22.00 | 22.03 | 21.92 | 21.98 | 66,676 | +0.13(+0.59%) |
Jun 04, 2018 | 21.85 | 21.89 | 21.80 | 21.85 | 45,306 | +0.16(+0.73%) |
Jun 01, 2018 | 21.62 | 21.70 | 21.52 | 21.69 | 106,032 | +0.04(+0.18%) |
May 31, 2018 | 21.69 | 21.73 | 21.53 | 21.65 | 107,878 | +0.23(+1.07%) |
May 30, 2018 | 21.28 | 21.44 | 21.25 | 21.42 | 90,154 | +0.26(+1.22%) |
May 29, 2018 | 21.19 | 21.30 | 21.08 | 21.16 | 79,434 | -0.34(-1.57%) |
May 25, 2018 | 21.50 | 21.50 | 21.50 | 0 | +0.02(+0.09%) | |
May 24, 2018 | 21.50 | 21.54 | 21.44 | 21.48 | 41,536 | +0.00(+0.00%) |
May 23, 2018 | 21.45 | 21.51 | 21.37 | 21.48 | 56,442 | -0.08(-0.37%) |
May 22, 2018 | 21.68 | 21.70 | 21.52 | 21.56 | 74,347 | -0.08(-0.37%) |
May 21, 2018 | 21.59 | 21.67 | 21.55 | 21.64 | 56,752 | +0.27(+1.25%) |
May 18, 2018 | 21.38 | 21.41 | 21.31 | 21.37 | 76,780 | +0.22(+1.03%) |
May 17, 2018 | 21.11 | 21.19 | 21.05 | 21.15 | 99,335 | +0.10(+0.47%) |
May 16, 2018 | 21.03 | 21.11 | 20.97 | 21.05 | 85,585 | -0.05(-0.24%) |
May 15, 2018 | 20.93 | 21.10 | 20.91 | 21.10 | 87,512 | -0.06(-0.28%) |
May 14, 2018 | 21.18 | 21.26 | 21.15 | 21.16 | 73,697 | -0.08(-0.37%) |
May 11, 2018 | 21.21 | 21.26 | 21.15 | 21.24 | 81,214 | -0.18(-0.83%) |
May 10, 2018 | 21.37 | 21.43 | 21.32 | 21.42 | 105,504 | +0.25(+1.17%) |
May 09, 2018 | 21.04 | 21.20 | 21.04 | 21.17 | 45,307 | +0.10(+0.47%) |
May 08, 2018 | 20.95 | 21.10 | 20.90 | 21.07 | 97,763 | +0.03(+0.14%) |
May 07, 2018 | 20.98 | 21.07 | 20.97 | 21.04 | 44,914 | +0.04(+0.19%) |
May 04, 2018 | 20.95 | 21.03 | 20.94 | 21.00 | 49,406 | +0.07(+0.33%) |
May 03, 2018 | 20.87 | 20.96 | 20.77 | 20.93 | 64,277 | +0.00(+0.00%) |
May 02, 2018 | 21.02 | 21.06 | 20.90 | 20.93 | 51,930 | -0.10(-0.47%) |
May 01, 2018 | 21.11 | 21.11 | 20.96 | 21.03 | 40,112 | -0.08(-0.38%) |
Apr 30, 2018 | 21.13 | 21.17 | 21.11 | 21.11 | 74,797 | -0.10(-0.47%) |
Apr 27, 2018 | 21.11 | 21.24 | 21.09 | 21.21 | 50,072 | -0.01(-0.05%) |
Apr 26, 2018 | 21.22 | 21.30 | 21.13 | 21.22 | 57,304 | +0.22(+1.04%) |
Apr 25, 2018 | 21.01 | 21.04 | 20.96 | 21.00 | 55,273 | -0.04(-0.19%) |
Apr 24, 2018 | 21.06 | 21.14 | 20.98 | 21.04 | 89,457 | +0.03(+0.14%) |
Apr 23, 2018 | 20.93 | 21.07 | 20.91 | 21.01 | 81,615 | -0.04(-0.19%) |
Apr 20, 2018 | 21.03 | 21.10 | 20.98 | 21.05 | 61,953 | +0.03(+0.14%) |
Apr 19, 2018 | 21.13 | 21.21 | 20.96 | 21.02 | 168,848 | +0.03(+0.14%) |
Apr 18, 2018 | 20.82 | 21.02 | 20.81 | 20.99 | 162,292 | -0.04(-0.19%) |
Apr 17, 2018 | 21.02 | 21.04 | 20.91 | 21.03 | 550,937 | +0.00(+0.00%) |
Apr 16, 2018 | 21.05 | 21.06 | 20.93 | 21.03 | 73,175 | +0.09(+0.42%) |
Apr 13, 2018 | 20.93 | 21.02 | 20.90 | 20.94 | 70,973 | +0.18(+0.85%) |
Apr 12, 2018 | 20.80 | 20.81 | 20.74 | 20.77 | 97,066 | -0.18(-0.84%) |
Apr 11, 2018 | 21.04 | 21.09 | 20.93 | 20.94 | 69,795 | -0.12(-0.56%) |
Apr 10, 2018 | 21.04 | 21.14 | 21.01 | 21.06 | 90,107 | +0.23(+1.12%) |
Apr 09, 2018 | 20.89 | 20.96 | 20.82 | 20.83 | 73,639 | +0.17(+0.80%) |
Apr 06, 2018 | 20.59 | 20.78 | 20.59 | 20.66 | 162,625 | +0.02(+0.09%) |
Apr 05, 2018 | 20.39 | 20.71 | 20.38 | 20.64 | 190,075 | +0.34(+1.68%) |
Apr 04, 2018 | 20.04 | 20.34 | 20.00 | 20.30 | 170,787 | +0.03(+0.14%) |
Apr 03, 2018 | 20.14 | 20.29 | 20.09 | 20.27 | 137,430 | +0.14(+0.68%) |
Apr 02, 2018 | 20.25 | 20.30 | 20.02 | 20.14 | 103,997 | -0.15(-0.72%) |
Mar 29, 2018 | 20.28 | 20.28 | 20.28 | 0 | +0.13(+0.63%) | |
Mar 28, 2018 | 20.19 | 20.32 | 20.08 | 20.15 | 171,601 | +0.21(+1.08%) |
Mar 27, 2018 | 20.17 | 20.17 | 19.89 | 19.94 | 461,204 | +0.10(+0.49%) |
Mar 26, 2018 | 19.96 | 19.99 | 19.71 | 19.84 | 164,949 | +0.22(+1.14%) |
Mar 23, 2018 | 19.91 | 19.93 | 19.59 | 19.62 | 102,399 | -0.22(-1.13%) |
Mar 22, 2018 | 19.80 | 19.98 | 19.80 | 19.84 | 87,841 | -0.11(-0.54%) |
Mar 21, 2018 | 19.95 | 20.04 | 19.86 | 19.95 | 505,227 | -0.06(-0.29%) |
Mar 20, 2018 | 20.06 | 20.14 | 19.97 | 20.01 | 80,427 | -0.17(-0.82%) |
Mar 19, 2018 | 20.08 | 20.27 | 20.08 | 20.17 | 93,201 | +0.06(+0.29%) |
Mar 16, 2018 | 20.15 | 20.17 | 20.04 | 20.12 | 364,005 | -0.10(-0.48%) |
Mar 15, 2018 | 20.23 | 20.32 | 20.14 | 20.21 | 112,091 | -0.09(-0.43%) |
Mar 14, 2018 | 20.36 | 20.36 | 20.14 | 20.30 | 112,892 | +0.04(+0.19%) |
Mar 13, 2018 | 20.41 | 20.42 | 20.17 | 20.26 | 115,103 | -0.33(-1.61%) |
Mar 12, 2018 | 20.42 | 20.61 | 20.40 | 20.59 | 93,631 | +0.16(+0.76%) |
Mar 09, 2018 | 20.33 | 20.46 | 20.26 | 20.44 | 64,452 | +0.13(+0.62%) |
Mar 08, 2018 | 20.28 | 20.36 | 20.23 | 20.31 | 65,496 | +0.12(+0.58%) |
Mar 07, 2018 | 20.20 | 20.06 | 20.19 | 50,370 | +0.08(+0.39%) | |
Mar 06, 2018 | 20.12 | 20.20 | 20.03 | 20.12 | 72,421 | +0.13(+0.63%) |
Mar 05, 2018 | 19.84 | 20.02 | 19.80 | 19.99 | 56,854 | +0.13(+0.64%) |
Mar 02, 2018 | 19.78 | 19.86 | 19.69 | 19.86 | 87,447 | -0.02(-0.10%) |
Mar 01, 2018 | 19.97 | 20.01 | 19.76 | 19.88 | 68,302 | -0.16(-0.78%) |
Feb 28, 2018 | 20.17 | 20.22 | 20.03 | 20.04 | 116,856 | -0.13(-0.63%) |
Feb 27, 2018 | 20.40 | 20.46 | 20.15 | 20.16 | 131,545 | -0.41(-1.99%) |
Feb 26, 2018 | 20.60 | 20.32 | 20.57 | 177,621 | -0.30(-1.45%) | |
Feb 23, 2018 | 20.67 | 20.93 | 20.61 | 20.88 | 137,019 | +0.31(+1.52%) |
Feb 22, 2018 | 20.52 | 20.65 | 20.45 | 20.56 | 77,991 | +0.06(+0.29%) |
Feb 21, 2018 | 20.84 | 20.84 | 20.51 | 20.51 | 169,564 | +0.14(+0.67%) |
Feb 20, 2018 | 20.41 | 20.54 | 20.30 | 20.37 | 192,897 | -0.06(-0.29%) |
Feb 16, 2018 | 20.43 | 20.43 | 20.43 | 0 | +0.12(+0.58%) | |
Feb 15, 2018 | 20.03 | 20.31 | 20.02 | 20.31 | 106,609 | +0.21(+1.07%) |
Feb 14, 2018 | 19.72 | 20.11 | 19.70 | 20.10 | 105,894 | +0.38(+1.93%) |
Feb 13, 2018 | 19.68 | 19.79 | 19.57 | 19.72 | 186,023 | -0.36(-1.80%) |
Feb 12, 2018 | 19.96 | 20.14 | 19.93 | 20.08 | 96,570 | +0.03(+0.15%) |
Feb 09, 2018 | 20.09 | 20.13 | 19.71 | 20.05 | 88,375 | +0.31(+1.58%) |
Feb 08, 2018 | 20.11 | 20.14 | 19.73 | 19.73 | 129,743 | -0.43(-2.13%) |
Feb 07, 2018 | 20.25 | 20.41 | 20.15 | 20.16 | 127,107 | -0.09(-0.43%) |
Feb 06, 2018 | 19.96 | 20.32 | 19.92 | 20.25 | 178,226 | +0.08(+0.39%) |
Feb 05, 2018 | 20.61 | 20.61 | 20.01 | 20.17 | 129,782 | -0.70(-3.36%) |
Feb 02, 2018 | 21.02 | 21.05 | 20.85 | 20.88 | 91,146 | -0.29(-1.38%) |
Feb 01, 2018 | 21.17 | 20.80 | 21.17 | 230,596 | -0.25(-1.18%) | |
Jan 31, 2018 | 21.74 | 21.85 | 21.40 | 21.42 | 240,740 | -0.21(-0.99%) |
Jan 30, 2018 | 21.75 | 21.79 | 21.56 | 21.64 | 91,061 | +0.12(+0.54%) |
Jan 29, 2018 | 21.52 | 21.63 | 21.45 | 21.52 | 93,913 | -0.12(-0.54%) |
Jan 26, 2018 | 21.61 | 21.66 | 21.53 | 21.64 | 99,150 | -0.08(-0.36%) |
Jan 25, 2018 | 21.70 | 21.86 | 21.59 | 21.72 | 165,578 | -0.07(-0.31%) |
Jan 24, 2018 | 21.97 | 21.98 | 21.73 | 21.78 | 104,988 | -0.05(-0.22%) |
Jan 23, 2018 | 21.81 | 21.88 | 21.73 | 21.83 | 90,024 | +0.17(+0.77%) |
Jan 22, 2018 | 21.58 | 21.72 | 21.54 | 21.67 | 97,052 | -0.52(-2.33%) |
Jan 19, 2018 | 22.08 | 22.19 | 22.04 | 22.18 | 66,093 | +0.32(+1.47%) |
Jan 18, 2018 | 21.83 | 21.90 | 21.76 | 21.86 | 68,136 | -0.13(-0.58%) |
Jan 17, 2018 | 21.86 | 22.06 | 21.82 | 21.99 | 79,373 | +0.13(+0.58%) |
Jan 16, 2018 | 21.78 | 21.95 | 21.75 | 21.86 | 91,972 | -0.14(-0.62%) |
Jan 12, 2018 | 22.00 | 22.00 | 22.00 | 0 | +0.23(+1.08%) | |
Jan 11, 2018 | 21.74 | 21.81 | 21.66 | 21.76 | 86,520 | -0.13(-0.58%) |
Jan 10, 2018 | 22.02 | 22.03 | 21.83 | 21.89 | 108,755 | -0.26(-1.19%) |
Jan 09, 2018 | 22.15 | 22.20 | 22.09 | 22.15 | 92,417 | -0.16(-0.70%) |
Jan 08, 2018 | 22.28 | 22.33 | 22.19 | 22.31 | 89,962 | -0.26(-1.17%) |
Jan 05, 2018 | 22.43 | 22.57 | 22.41 | 22.57 | 37,195 | +0.11(+0.48%) |
Jan 04, 2018 | 22.50 | 22.30 | 22.47 | 43,278 | +0.22(+1.01%) | |
Jan 03, 2018 | 22.40 | 22.41 | 22.15 | 22.24 | 76,032 | -0.26(-1.17%) |
Jan 02, 2018 | 22.32 | 22.52 | 22.28 | 22.51 | 42,489 | +0.00(+0.00%) |
Dec 29, 2017 | 22.51 | 22.51 | 22.51 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 22.50 | 22.52 | 22.43 | 22.50 | 39,999 | +0.09(+0.39%) |
Dec 27, 2017 | 22.37 | 22.45 | 22.37 | 22.41 | 34,780 | +0.08(+0.35%) |
Dec 26, 2017 | 22.39 | 22.39 | 22.28 | 22.33 | 25,824 | -0.03(-0.13%) |
Dec 22, 2017 | 22.29 | 22.37 | 22.28 | 22.36 | 33,644 | +0.06(+0.26%) |
Dec 21, 2017 | 22.25 | 22.32 | 22.21 | 22.30 | 34,608 | +0.00(+0.00%) |
Dec 20, 2017 | 22.29 | 22.36 | 22.24 | 22.30 | 43,965 | +0.09(+0.40%) |
Dec 19, 2017 | 22.31 | 22.31 | 22.14 | 22.21 | 43,216 | -0.14(-0.61%) |
Dec 18, 2017 | 22.47 | 22.49 | 22.34 | 22.35 | 66,664 | +0.16(+0.70%) |
Dec 15, 2017 | 22.24 | 22.29 | 22.15 | 22.19 | 198,821 | -0.12(-0.52%) |
Dec 14, 2017 | 22.41 | 22.45 | 22.30 | 22.31 | 64,613 | -0.04(-0.17%) |
Dec 13, 2017 | 22.28 | 22.41 | 22.25 | 22.35 | 51,698 | +0.23(+1.06%) |
Dec 12, 2017 | 22.05 | 22.13 | 21.94 | 22.12 | 57,705 | -0.08(-0.35%) |
Dec 11, 2017 | 22.15 | 22.20 | 22.11 | 22.19 | 59,585 | +0.00(+0.00%) |
Dec 08, 2017 | 22.13 | 22.20 | 22.07 | 22.19 | 52,801 | -0.10(-0.44%) |
Dec 07, 2017 | 22.29 | 22.32 | 22.22 | 22.29 | 47,297 | -0.02(-0.09%) |
Dec 06, 2017 | 22.32 | 22.37 | 22.27 | 22.31 | 36,248 | +0.13(+0.57%) |
Dec 05, 2017 | 22.22 | 22.25 | 22.13 | 22.18 | 55,806 | -0.12(-0.53%) |
Dec 04, 2017 | 22.37 | 22.28 | 22.30 | 75,870 | -0.07(-0.31%) | |
Dec 01, 2017 | 22.38 | 22.39 | 22.25 | 22.37 | 103,468 | -0.11(-0.48%) |
Nov 30, 2017 | 22.51 | 22.56 | 22.43 | 22.48 | 53,766 | -0.11(-0.48%) |
Nov 29, 2017 | 22.69 | 22.73 | 22.53 | 22.58 | 41,153 | -0.12(-0.52%) |
Nov 28, 2017 | 22.59 | 22.72 | 22.55 | 22.70 | 75,470 | +0.13(+0.56%) |
Nov 27, 2017 | 22.69 | 22.70 | 22.52 | 22.57 | 56,877 | -0.05(-0.22%) |
Nov 24, 2017 | 22.63 | 22.67 | 22.59 | 22.62 | 18,493 | +0.16(+0.69%) |
Nov 22, 2017 | 22.51 | 22.54 | 22.38 | 22.47 | 44,574 | +0.03(+0.13%) |
Nov 21, 2017 | 22.38 | 22.47 | 22.38 | 22.44 | 35,955 | +0.12(+0.52%) |
Nov 20, 2017 | 22.31 | 22.37 | 22.28 | 22.32 | 34,082 | +0.24(+1.10%) |
Nov 17, 2017 | 22.05 | 22.09 | 22.01 | 22.08 | 47,962 | -0.01(-0.04%) |
Nov 16, 2017 | 22.05 | 22.16 | 22.04 | 22.09 | 41,855 | +0.25(+1.16%) |
Nov 15, 2017 | 21.86 | 21.89 | 21.79 | 21.83 | 26,704 | -0.08(-0.36%) |
Nov 14, 2017 | 21.85 | 21.95 | 21.85 | 21.91 | 40,167 | +0.11(+0.49%) |
Nov 13, 2017 | 21.73 | 21.80 | 21.73 | 21.80 | 28,085 | -0.03(-0.13%) |
Nov 10, 2017 | 21.87 | 21.87 | 21.76 | 21.83 | 25,260 | +0.00(+0.00%) |
Nov 09, 2017 | 21.73 | 21.84 | 21.70 | 21.83 | 44,203 | +0.04(+0.18%) |
Nov 08, 2017 | 21.65 | 21.82 | 21.63 | 21.79 | 27,079 | +0.07(+0.31%) |
Nov 07, 2017 | 21.73 | 21.73 | 21.65 | 21.73 | 54,386 | -0.08(-0.36%) |
Nov 06, 2017 | 21.71 | 21.82 | 21.70 | 21.80 | 44,271 | -0.03(-0.13%) |
Nov 03, 2017 | 21.77 | 21.84 | 21.71 | 21.83 | 36,900 | +0.24(+1.13%) |
Nov 02, 2017 | 21.69 | 21.69 | 21.48 | 21.59 | 53,541 | -0.20(-0.90%) |
Nov 01, 2017 | 21.89 | 21.91 | 21.71 | 21.78 | 41,775 | -0.26(-1.19%) |
Oct 31, 2017 | 21.99 | 22.10 | 21.96 | 22.05 | 47,236 | +0.19(+0.85%) |
Oct 30, 2017 | 21.80 | 21.89 | 21.78 | 21.86 | 42,499 | +0.14(+0.63%) |
Oct 27, 2017 | 21.70 | 21.76 | 21.63 | 21.73 | 35,215 | -0.15(-0.67%) |
Oct 26, 2017 | 21.73 | 21.94 | 21.69 | 21.87 | 59,106 | +0.52(+2.42%) |
Oct 25, 2017 | 21.36 | 21.40 | 21.26 | 21.35 | 44,517 | +0.03(+0.14%) |
Oct 24, 2017 | 21.33 | 21.35 | 21.28 | 21.33 | 79,435 | +0.01(+0.05%) |
Oct 23, 2017 | 21.31 | 21.38 | 21.29 | 21.32 | 39,694 | -0.07(-0.32%) |
Oct 20, 2017 | 21.43 | 21.45 | 21.33 | 21.38 | 36,828 | -0.05(-0.23%) |
Oct 19, 2017 | 21.35 | 21.47 | 21.33 | 21.43 | 55,129 | +0.05(+0.23%) |
Oct 18, 2017 | 21.27 | 21.43 | 21.27 | 21.38 | 32,512 | +0.20(+0.92%) |
Oct 17, 2017 | 21.17 | 21.26 | 21.17 | 21.19 | 46,051 | -0.04(-0.18%) |
Oct 16, 2017 | 21.23 | 21.27 | 21.19 | 21.23 | 40,823 | -0.12(-0.55%) |
Oct 13, 2017 | 21.29 | 21.38 | 21.28 | 21.34 | 48,028 | +0.04(+0.18%) |
Oct 12, 2017 | 21.26 | 21.39 | 21.24 | 21.31 | 54,997 | +0.10(+0.46%) |
Oct 11, 2017 | 21.23 | 21.26 | 21.16 | 21.21 | 52,286 | -0.01(-0.05%) |
Oct 10, 2017 | 21.24 | 21.26 | 21.17 | 21.22 | 50,894 | +0.14(+0.65%) |
Oct 09, 2017 | 21.01 | 21.16 | 21.01 | 21.08 | 57,702 | +0.08(+0.37%) |
Oct 06, 2017 | 20.87 | 21.02 | 20.86 | 21.00 | 55,124 | +0.02(+0.09%) |
Oct 05, 2017 | 20.98 | 21.01 | 20.91 | 20.98 | 51,159 | +0.02(+0.09%) |
Oct 04, 2017 | 20.96 | 20.99 | 20.89 | 20.96 | 51,805 | +0.06(+0.28%) |
Oct 03, 2017 | 20.90 | 20.97 | 20.88 | 20.91 | 50,440 | -0.02(-0.09%) |
Oct 02, 2017 | 20.92 | 20.99 | 20.87 | 20.93 | 44,185 | +0.12(+0.56%) |
Sep 29, 2017 | 20.65 | 20.82 | 20.61 | 20.81 | 50,847 | +0.17(+0.80%) |
Sep 28, 2017 | 20.42 | 20.64 | 20.42 | 20.64 | 53,699 | +0.34(+1.68%) |
Sep 27, 2017 | 20.26 | 20.32 | 20.18 | 20.30 | 87,661 | -0.24(-1.19%) |
Sep 26, 2017 | 20.54 | 20.60 | 20.50 | 20.54 | 131,032 | -0.25(-1.22%) |
Sep 25, 2017 | 20.79 | 20.80 | 20.71 | 20.80 | 64,032 | +0.08(+0.38%) |
Sep 22, 2017 | 20.72 | 20.75 | 20.66 | 20.72 | 82,520 | -0.11(-0.52%) |
Sep 21, 2017 | 20.60 | 20.86 | 20.60 | 20.83 | 38,433 | -0.04(-0.19%) |
Sep 20, 2017 | 20.87 | 20.94 | 20.71 | 20.87 | 74,778 | -0.10(-0.47%) |
Sep 19, 2017 | 20.95 | 20.96 | 20.85 | 20.96 | 53,198 | -0.01(-0.05%) |
Sep 18, 2017 | 20.96 | 21.02 | 20.88 | 20.97 | 40,026 | -0.08(-0.37%) |
Sep 15, 2017 | 21.11 | 21.17 | 20.98 | 21.05 | 78,128 | +0.01(+0.05%) |
Sep 14, 2017 | 21.01 | 21.13 | 20.93 | 21.04 | 157,535 | +0.14(+0.65%) |
Sep 13, 2017 | 21.08 | 21.10 | 20.88 | 20.91 | 43,885 | -0.16(-0.74%) |
Sep 12, 2017 | 21.04 | 21.12 | 21.02 | 21.06 | 53,101 | +0.04(+0.19%) |
Sep 11, 2017 | 20.95 | 21.06 | 20.95 | 21.02 | 52,837 | +0.21(+1.03%) |
Sep 08, 2017 | 20.76 | 20.84 | 20.75 | 20.81 | 36,387 | +0.03(+0.14%) |
Sep 07, 2017 | 20.68 | 20.84 | 20.67 | 20.78 | 69,238 | +0.26(+1.28%) |
Sep 06, 2017 | 20.57 | 20.58 | 20.47 | 20.52 | 61,978 | -0.13(-0.61%) |
Sep 05, 2017 | 20.63 | 20.67 | 20.50 | 20.64 | 148,595 | +0.02(+0.09%) |
Sep 01, 2017 | 20.73 | 20.73 | 20.56 | 20.62 | 35,379 | +0.05(+0.24%) |
Aug 31, 2017 | 20.37 | 20.60 | 20.37 | 20.57 | 48,805 | +0.31(+1.54%) |
Aug 30, 2017 | 20.25 | 20.30 | 20.21 | 20.26 | 44,947 | -0.01(-0.05%) |
Aug 29, 2017 | 20.28 | 20.30 | 20.22 | 20.27 | 57,672 | +0.03(+0.14%) |
Aug 28, 2017 | 20.21 | 20.29 | 20.18 | 20.24 | 97,517 | -0.03(-0.14%) |
Aug 25, 2017 | 20.18 | 20.29 | 20.14 | 20.27 | 56,557 | +0.07(+0.34%) |
Aug 24, 2017 | 20.27 | 20.30 | 20.17 | 20.20 | 45,669 | -0.11(-0.53%) |
Aug 23, 2017 | 20.40 | 20.40 | 20.31 | 20.31 | 47,453 | -0.10(-0.48%) |
Aug 22, 2017 | 20.38 | 20.42 | 20.35 | 20.41 | 65,541 | +0.06(+0.29%) |
Aug 21, 2017 | 20.25 | 20.36 | 20.19 | 20.35 | 49,603 | +0.04(+0.19%) |
Aug 18, 2017 | 20.40 | 20.40 | 20.21 | 20.31 | 81,701 | -0.21(-1.05%) |
Aug 17, 2017 | 20.58 | 20.63 | 20.50 | 20.53 | 47,257 | -0.01(-0.05%) |
Aug 16, 2017 | 20.41 | 20.54 | 20.38 | 20.54 | 52,435 | +0.17(+0.81%) |
Aug 15, 2017 | 20.26 | 20.37 | 20.23 | 20.37 | 19,742 | +0.10(+0.48%) |
Aug 14, 2017 | 20.24 | 20.30 | 20.16 | 20.27 | 52,092 | +0.01(+0.05%) |
Aug 11, 2017 | 20.22 | 20.31 | 20.18 | 20.26 | 47,401 | -0.07(-0.34%) |
Aug 10, 2017 | 20.44 | 20.45 | 20.31 | 20.33 | 56,523 | -0.16(-0.76%) |
Aug 09, 2017 | 20.38 | 20.50 | 20.38 | 20.49 | 41,482 | +0.13(+0.62%) |
Aug 08, 2017 | 20.53 | 20.57 | 20.35 | 20.36 | 61,374 | -0.15(-0.71%) |
Aug 07, 2017 | 20.56 | 20.58 | 20.49 | 20.51 | 54,063 | -0.11(-0.52%) |
Aug 04, 2017 | 20.62 | 20.62 | 20.53 | 20.61 | 54,786 | +0.04(+0.19%) |
Aug 03, 2017 | 20.59 | 20.64 | 20.51 | 20.57 | 50,709 | +0.08(+0.38%) |
Aug 02, 2017 | 20.48 | 20.54 | 20.44 | 20.50 | 38,991 | +0.01(+0.03%) |