Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.32 | 20.35 | 20.25 | 20.33 | 33,692 | +0.03(+0.16%) |
Sep 27, 2018 | 20.32 | 20.44 | 20.30 | 20.30 | 28,212 | -0.04(-0.18%) |
Sep 26, 2018 | 20.41 | 20.49 | 20.33 | 20.33 | 24,327 | -0.06(-0.28%) |
Sep 25, 2018 | 20.55 | 20.55 | 20.39 | 20.39 | 18,725 | -0.22(-1.09%) |
Sep 24, 2018 | 20.86 | 20.86 | 20.59 | 20.62 | 30,095 | -0.29(-1.38%) |
Sep 21, 2018 | 20.95 | 20.97 | 20.87 | 20.90 | 50,008 | +0.09(+0.43%) |
Sep 20, 2018 | 20.71 | 20.84 | 20.69 | 20.81 | 16,777 | +0.12(+0.58%) |
Sep 19, 2018 | 20.77 | 20.80 | 20.69 | 20.69 | 35,565 | +0.01(+0.04%) |
Sep 18, 2018 | 20.54 | 20.73 | 20.54 | 20.69 | 48,976 | +0.03(+0.13%) |
Sep 17, 2018 | 20.64 | 20.77 | 20.64 | 20.66 | 35,353 | -0.05(-0.25%) |
Sep 14, 2018 | 20.54 | 20.71 | 20.50 | 20.71 | 22,144 | +0.21(+1.02%) |
Sep 13, 2018 | 20.58 | 20.58 | 20.50 | 20.50 | 36,917 | -0.07(-0.34%) |
Sep 12, 2018 | 20.59 | 20.59 | 20.55 | 20.57 | 12,875 | +0.12(+0.60%) |
Sep 11, 2018 | 20.51 | 20.51 | 20.37 | 20.45 | 22,257 | -0.06(-0.29%) |
Sep 10, 2018 | 20.43 | 20.55 | 20.43 | 20.51 | 47,352 | +0.08(+0.41%) |
Sep 07, 2018 | 20.46 | 20.46 | 20.38 | 20.43 | 12,539 | -0.03(-0.14%) |
Sep 06, 2018 | 20.52 | 20.53 | 20.39 | 20.45 | 21,880 | +0.02(+0.12%) |
Sep 05, 2018 | 20.36 | 20.46 | 20.35 | 20.43 | 1,485,931 | +0.14(+0.70%) |
Sep 04, 2018 | 20.24 | 20.32 | 20.21 | 20.29 | 34,455 | -0.07(-0.36%) |
Aug 31, 2018 | 20.36 | 20.36 | 20.36 | 0 | -0.06(-0.29%) | |
Aug 30, 2018 | 20.48 | 20.49 | 20.38 | 20.42 | 45,882 | -0.17(-0.80%) |
Aug 29, 2018 | 20.70 | 20.70 | 20.50 | 20.59 | 45,940 | -0.04(-0.21%) |
Aug 28, 2018 | 20.80 | 20.80 | 20.60 | 20.63 | 32,396 | -0.07(-0.36%) |
Aug 27, 2018 | 20.80 | 20.82 | 20.70 | 20.70 | 60,688 | +0.05(+0.25%) |
Aug 24, 2018 | 20.65 | 20.69 | 20.64 | 20.65 | 54,293 | -0.01(-0.04%) |
Aug 23, 2018 | 20.71 | 20.71 | 20.64 | 20.66 | 49,752 | -0.12(-0.58%) |
Aug 22, 2018 | 20.88 | 20.88 | 20.78 | 20.78 | 494,133 | -0.20(-0.96%) |
Aug 21, 2018 | 20.95 | 21.03 | 20.90 | 20.98 | 1,015,503 | +0.04(+0.18%) |
Aug 20, 2018 | 20.89 | 20.94 | 20.87 | 20.94 | 25,683 | +0.14(+0.68%) |
Aug 17, 2018 | 20.65 | 20.85 | 20.65 | 20.80 | 30,815 | +0.13(+0.65%) |
Aug 16, 2018 | 20.53 | 20.70 | 20.53 | 20.67 | 22,532 | +0.30(+1.47%) |
Aug 15, 2018 | 20.27 | 20.43 | 20.27 | 20.37 | 23,042 | -0.17(-0.80%) |
Aug 14, 2018 | 20.33 | 20.55 | 20.32 | 20.53 | 17,699 | +0.29(+1.44%) |
Aug 13, 2018 | 20.25 | 20.27 | 20.16 | 20.24 | 10,227 | +0.06(+0.30%) |
Aug 10, 2018 | 20.23 | 20.25 | 20.15 | 20.18 | 8,804 | -0.13(-0.66%) |
Aug 09, 2018 | 20.34 | 20.36 | 20.31 | 20.31 | 13,409 | +0.04(+0.18%) |
Aug 08, 2018 | 20.33 | 20.33 | 20.26 | 20.28 | 11,491 | -0.04(-0.18%) |
Aug 07, 2018 | 20.29 | 20.35 | 20.29 | 20.31 | 30,451 | -0.01(-0.05%) |
Aug 06, 2018 | 20.26 | 20.34 | 20.26 | 20.32 | 15,390 | +0.02(+0.09%) |
Aug 03, 2018 | 20.07 | 20.34 | 20.07 | 20.30 | 10,538 | +0.17(+0.83%) |
Aug 02, 2018 | 20.09 | 20.15 | 20.02 | 20.14 | 33,992 | +0.04(+0.20%) |
Aug 01, 2018 | 20.34 | 20.34 | 20.10 | 20.10 | 26,229 | -0.23(-1.15%) |
Jul 31, 2018 | 20.31 | 20.34 | 20.25 | 20.33 | 23,486 | +0.10(+0.48%) |
Jul 30, 2018 | 20.16 | 20.25 | 20.15 | 20.23 | 20,198 | +0.22(+1.09%) |
Jul 27, 2018 | 20.14 | 20.14 | 19.99 | 20.02 | 15,340 | -0.09(-0.45%) |
Jul 26, 2018 | 20.23 | 20.24 | 20.09 | 20.11 | 13,191 | -0.15(-0.72%) |
Jul 25, 2018 | 20.39 | 20.39 | 20.15 | 20.25 | 20,147 | -0.10(-0.50%) |
Jul 24, 2018 | 20.38 | 20.31 | 20.35 | 48,251 | -0.03(-0.13%) | |
Jul 23, 2018 | 20.34 | 20.42 | 20.32 | 20.38 | 24,504 | +0.02(+0.09%) |
Jul 20, 2018 | 20.43 | 20.43 | 20.36 | 20.36 | 30,033 | -0.16(-0.77%) |
Jul 19, 2018 | 20.44 | 20.56 | 20.39 | 20.52 | 36,064 | +0.14(+0.70%) |
Jul 18, 2018 | 20.28 | 20.37 | 20.27 | 20.37 | 18,655 | +0.04(+0.18%) |
Jul 17, 2018 | 20.37 | 20.39 | 20.33 | 20.34 | 27,418 | +0.00(+0.00%) |
Jul 16, 2018 | 20.32 | 20.34 | 20.29 | 20.34 | 10,261 | -0.04(-0.18%) |
Jul 13, 2018 | 20.47 | 20.47 | 20.37 | 20.37 | 12,056 | -0.02(-0.07%) |
Jul 12, 2018 | 20.43 | 20.43 | 20.33 | 20.39 | 22,757 | -0.10(-0.49%) |
Jul 11, 2018 | 20.58 | 20.58 | 20.41 | 20.49 | 11,603 | -0.14(-0.67%) |
Jul 10, 2018 | 20.71 | 20.72 | 20.61 | 20.63 | 12,875 | +0.03(+0.15%) |
Jul 09, 2018 | 20.58 | 20.69 | 20.58 | 20.60 | 14,057 | +0.09(+0.44%) |
Jul 06, 2018 | 20.36 | 20.57 | 20.36 | 20.51 | 26,190 | +0.11(+0.55%) |
Jul 05, 2018 | 20.34 | 20.40 | 20.24 | 20.40 | 16,852 | +0.17(+0.86%) |
Jul 03, 2018 | 20.22 | 20.22 | 20.22 | 0 | +0.17(+0.85%) | |
Jul 02, 2018 | 19.99 | 20.06 | 19.99 | 20.05 | 7,705 | -0.09(-0.45%) |
Jun 29, 2018 | 20.61 | 20.14 | 20.14 | 20,476 | -0.17(-0.82%) | |
Jun 28, 2018 | 20.12 | 20.31 | 20.12 | 20.31 | 11,325 | +0.05(+0.23%) |
Jun 27, 2018 | 20.46 | 20.46 | 20.23 | 20.26 | 19,471 | -0.10(-0.48%) |
Jun 26, 2018 | 20.34 | 20.36 | 20.28 | 20.36 | 11,153 | +0.14(+0.70%) |
Jun 25, 2018 | 20.49 | 20.49 | 20.17 | 20.22 | 10,177 | -0.29(-1.42%) |
Jun 22, 2018 | 20.62 | 20.65 | 20.49 | 20.51 | 9,049 | +0.08(+0.38%) |
Jun 21, 2018 | 20.60 | 20.61 | 20.42 | 20.43 | 27,950 | -0.18(-0.86%) |
Jun 20, 2018 | 20.53 | 20.62 | 20.50 | 20.61 | 30,895 | +0.05(+0.25%) |
Jun 19, 2018 | 20.49 | 20.57 | 20.41 | 20.56 | 18,818 | +0.05(+0.25%) |
Jun 18, 2018 | 20.31 | 20.51 | 20.31 | 20.51 | 7,195 | +0.10(+0.47%) |
Jun 15, 2018 | 20.42 | 20.28 | 20.41 | 17,141 | +0.05(+0.26%) | |
Jun 14, 2018 | 20.37 | 20.41 | 20.33 | 20.36 | 23,644 | +0.01(+0.04%) |
Jun 13, 2018 | 20.55 | 20.55 | 20.34 | 20.35 | 26,962 | -0.28(-1.36%) |
Jun 12, 2018 | 20.68 | 20.69 | 20.62 | 20.63 | 13,545 | -0.03(-0.14%) |
Jun 11, 2018 | 20.56 | 20.66 | 20.56 | 20.66 | 17,173 | +0.16(+0.79%) |
Jun 08, 2018 | 20.42 | 20.50 | 20.40 | 20.50 | 15,392 | +0.11(+0.54%) |
Jun 07, 2018 | 20.39 | 20.49 | 20.36 | 20.39 | 12,200 | +0.07(+0.33%) |
Jun 06, 2018 | 20.22 | 20.32 | 20.21 | 20.32 | 10,197 | +0.14(+0.70%) |
Jun 05, 2018 | 20.02 | 20.18 | 20.02 | 20.18 | 2,712 | +0.18(+0.92%) |
Jun 04, 2018 | 19.94 | 20.00 | 19.92 | 20.00 | 9,067 | +0.15(+0.77%) |
Jun 01, 2018 | 19.83 | 19.85 | 19.78 | 19.84 | 10,192 | +0.18(+0.91%) |
May 31, 2018 | 19.85 | 19.85 | 19.66 | 19.66 | 9,053 | -0.24(-1.23%) |
May 30, 2018 | 19.79 | 19.95 | 19.79 | 19.91 | 5,475 | +0.28(+1.43%) |
May 29, 2018 | 19.74 | 19.77 | 19.62 | 19.62 | 54,256 | -0.16(-0.79%) |
May 25, 2018 | 19.78 | 19.78 | 19.78 | 0 | -0.11(-0.56%) | |
May 24, 2018 | 19.78 | 19.92 | 19.78 | 19.89 | 20,750 | +0.06(+0.30%) |
May 23, 2018 | 19.80 | 19.83 | 19.76 | 19.83 | 8,531 | -0.04(-0.22%) |
May 22, 2018 | 20.05 | 20.05 | 19.87 | 19.88 | 17,704 | -0.08(-0.41%) |
May 21, 2018 | 19.95 | 20.00 | 19.94 | 19.96 | 48,894 | +0.12(+0.60%) |
May 18, 2018 | 19.89 | 19.89 | 19.82 | 19.84 | 7,582 | -0.14(-0.70%) |
May 17, 2018 | 19.97 | 20.07 | 19.97 | 19.98 | 13,739 | +0.05(+0.25%) |
May 16, 2018 | 19.93 | 20.00 | 19.81 | 19.93 | 30,638 | +0.22(+1.14%) |
May 15, 2018 | 19.69 | 19.73 | 19.68 | 19.71 | 7,438 | -0.02(-0.12%) |
May 14, 2018 | 19.75 | 19.75 | 19.70 | 19.73 | 31,412 | +0.05(+0.26%) |
May 11, 2018 | 19.71 | 19.71 | 19.65 | 19.68 | 23,977 | +0.07(+0.38%) |
May 10, 2018 | 19.61 | 19.66 | 19.60 | 19.60 | 10,608 | +0.20(+1.01%) |
May 09, 2018 | 19.32 | 19.45 | 19.32 | 19.41 | 6,050 | +0.19(+0.99%) |
May 08, 2018 | 19.28 | 19.28 | 19.20 | 19.22 | 5,268 | -0.12(-0.60%) |
May 07, 2018 | 19.33 | 19.37 | 19.33 | 19.33 | 5,093 | -0.02(-0.13%) |
May 04, 2018 | 19.22 | 19.39 | 19.21 | 19.36 | 8,072 | +0.28(+1.47%) |
May 03, 2018 | 19.12 | 19.13 | 18.99 | 19.08 | 8,972 | -0.12(-0.61%) |
May 02, 2018 | 19.28 | 19.29 | 19.19 | 19.20 | 11,336 | -0.10(-0.50%) |
May 01, 2018 | 19.17 | 19.29 | 19.15 | 19.29 | 4,164 | -0.20(-1.03%) |
Apr 30, 2018 | 19.61 | 19.61 | 19.49 | 19.49 | 4,686 | -0.22(-1.12%) |
Apr 27, 2018 | 19.61 | 19.71 | 19.61 | 19.71 | 2,491 | +0.10(+0.52%) |
Apr 26, 2018 | 19.51 | 19.61 | 19.48 | 19.61 | 4,477 | +0.07(+0.34%) |
Apr 25, 2018 | 19.48 | 19.55 | 19.35 | 19.54 | 3,597 | +0.13(+0.65%) |
Apr 24, 2018 | 19.57 | 19.58 | 19.35 | 19.42 | 20,281 | +0.03(+0.16%) |
Apr 23, 2018 | 19.38 | 19.48 | 19.36 | 19.39 | 7,887 | +0.06(+0.30%) |
Apr 20, 2018 | 19.51 | 19.51 | 19.33 | 19.33 | 17,909 | -0.09(-0.47%) |
Apr 19, 2018 | 19.62 | 19.62 | 19.42 | 19.42 | 17,154 | -0.30(-1.53%) |
Apr 18, 2018 | 19.77 | 19.77 | 19.72 | 19.72 | 5,314 | +0.01(+0.06%) |
Apr 17, 2018 | 19.65 | 19.74 | 19.65 | 19.71 | 2,477 | +0.10(+0.51%) |
Apr 16, 2018 | 19.54 | 19.64 | 19.53 | 19.61 | 31,617 | +0.31(+1.63%) |
Apr 13, 2018 | 19.34 | 19.42 | 19.30 | 19.30 | 4,125 | -0.08(-0.43%) |
Apr 12, 2018 | 19.41 | 19.41 | 19.35 | 19.38 | 11,340 | +0.04(+0.23%) |
Apr 11, 2018 | 19.32 | 19.40 | 19.32 | 19.34 | 14,464 | -0.06(-0.31%) |
Apr 10, 2018 | 19.40 | 19.46 | 19.40 | 19.40 | 12,001 | +0.20(+1.03%) |
Apr 09, 2018 | 19.18 | 19.33 | 19.18 | 19.20 | 28,121 | +0.14(+0.72%) |
Apr 06, 2018 | 19.37 | 19.38 | 19.03 | 19.06 | 7,640 | -0.41(-2.09%) |
Apr 05, 2018 | 19.26 | 19.47 | 19.26 | 19.47 | 10,963 | +0.28(+1.48%) |
Apr 04, 2018 | 18.93 | 19.20 | 18.93 | 19.18 | 8,558 | +0.24(+1.28%) |
Apr 03, 2018 | 18.82 | 18.97 | 18.82 | 18.94 | 7,378 | +0.20(+1.05%) |
Apr 02, 2018 | 19.02 | 19.03 | 18.63 | 18.74 | 10,347 | -0.34(-1.79%) |
Mar 29, 2018 | 19.09 | 19.09 | 19.09 | 0 | +0.16(+0.87%) | |
Mar 28, 2018 | 18.88 | 18.98 | 18.84 | 18.92 | 2,353 | -0.07(-0.39%) |
Mar 27, 2018 | 18.95 | 19.04 | 18.94 | 19.00 | 9,337 | +0.12(+0.64%) |
Mar 26, 2018 | 18.75 | 18.88 | 18.71 | 18.88 | 6,674 | +0.22(+1.16%) |
Mar 23, 2018 | 18.78 | 18.85 | 18.66 | 18.66 | 8,579 | -0.43(-2.23%) |
Mar 22, 2018 | 19.05 | 19.15 | 19.05 | 19.08 | 6,898 | -0.23(-1.19%) |
Mar 21, 2018 | 19.34 | 19.40 | 19.31 | 19.31 | 36,757 | -0.03(-0.14%) |
Mar 20, 2018 | 19.38 | 19.38 | 19.32 | 19.34 | 38,963 | +0.01(+0.04%) |
Mar 19, 2018 | 19.44 | 19.45 | 19.28 | 19.33 | 18,190 | -0.28(-1.41%) |
Mar 16, 2018 | 19.67 | 19.67 | 19.59 | 19.61 | 4,605 | +0.12(+0.61%) |
Mar 15, 2018 | 19.50 | 19.50 | 19.46 | 19.49 | 10,140 | -0.01(-0.08%) |
Mar 14, 2018 | 19.68 | 19.68 | 19.51 | 19.51 | 11,911 | -0.10(-0.53%) |
Mar 13, 2018 | 19.76 | 19.76 | 19.61 | 19.61 | 13,570 | -0.03(-0.14%) |
Mar 12, 2018 | 19.67 | 19.67 | 19.59 | 19.64 | 11,861 | +0.10(+0.53%) |
Mar 09, 2018 | 19.50 | 19.55 | 19.48 | 19.53 | 12,821 | +0.10(+0.49%) |
Mar 08, 2018 | 19.39 | 19.46 | 19.38 | 19.44 | 9,366 | +0.04(+0.21%) |
Mar 07, 2018 | 19.42 | 19.42 | 19.36 | 19.40 | 4,408 | -0.01(-0.06%) |
Mar 06, 2018 | 19.32 | 19.45 | 19.29 | 19.41 | 23,971 | +0.02(+0.11%) |
Mar 05, 2018 | 19.08 | 19.39 | 19.08 | 19.39 | 23,173 | +0.24(+1.27%) |
Mar 02, 2018 | 18.87 | 19.14 | 18.86 | 19.14 | 13,922 | +0.21(+1.10%) |
Mar 01, 2018 | 19.16 | 19.16 | 18.86 | 18.94 | 12,760 | -0.18(-0.94%) |
Feb 28, 2018 | 19.23 | 19.31 | 19.12 | 19.12 | 10,105 | -0.10(-0.53%) |
Feb 27, 2018 | 19.67 | 19.68 | 19.22 | 19.22 | 11,438 | -0.31(-1.58%) |
Feb 26, 2018 | 19.40 | 19.53 | 19.40 | 19.53 | 4,341 | +0.21(+1.06%) |
Feb 23, 2018 | 19.20 | 19.32 | 19.20 | 19.32 | 5,018 | +0.16(+0.84%) |
Feb 22, 2018 | 19.24 | 19.29 | 19.11 | 19.16 | 35,084 | +0.02(+0.11%) |
Feb 21, 2018 | 19.24 | 19.34 | 19.13 | 19.14 | 56,202 | -0.05(-0.25%) |
Feb 20, 2018 | 19.25 | 19.25 | 19.18 | 19.19 | 5,529 | -0.27(-1.38%) |
Feb 16, 2018 | 19.45 | 19.45 | 19.45 | 0 | +0.05(+0.27%) | |
Feb 15, 2018 | 19.40 | 19.11 | 19.40 | 9,794 | +0.29(+1.51%) | |
Feb 14, 2018 | 19.06 | 19.12 | 19.06 | 19.11 | 6,348 | +0.19(+1.02%) |
Feb 13, 2018 | 18.76 | 18.92 | 18.76 | 18.92 | 7,664 | +0.02(+0.10%) |
Feb 12, 2018 | 18.70 | 18.90 | 18.70 | 18.90 | 3,573 | +0.38(+2.06%) |
Feb 09, 2018 | 18.71 | 18.71 | 18.23 | 18.52 | 6,540 | -0.22(-1.17%) |
Feb 08, 2018 | 18.89 | 18.91 | 18.74 | 18.74 | 2,407 | -0.37(-1.92%) |
Feb 07, 2018 | 19.34 | 19.34 | 19.11 | 19.11 | 7,022 | +0.39(+2.08%) |
Feb 06, 2018 | 18.85 | 18.85 | 18.72 | 18.72 | 1,980 | -0.40(-2.07%) |
Feb 05, 2018 | 19.54 | 19.54 | 18.92 | 19.12 | 10,801 | -0.45(-2.29%) |
Feb 02, 2018 | 19.77 | 19.77 | 19.56 | 19.56 | 9,757 | -0.42(-2.12%) |
Feb 01, 2018 | 19.99 | 20.06 | 19.99 | 19.99 | 5,454 | -0.07(-0.34%) |
Jan 31, 2018 | 20.12 | 20.15 | 20.03 | 20.05 | 5,098 | -0.07(-0.35%) |
Jan 30, 2018 | 20.18 | 20.18 | 20.11 | 20.13 | 8,673 | -0.34(-1.65%) |
Jan 29, 2018 | 20.41 | 20.46 | 20.36 | 20.46 | 4,574 | -0.02(-0.09%) |
Jan 26, 2018 | 20.36 | 20.48 | 20.36 | 20.48 | 3,841 | +0.22(+1.08%) |
Jan 25, 2018 | 20.30 | 20.33 | 20.26 | 20.26 | 2,928 | -0.05(-0.24%) |
Jan 24, 2018 | 20.45 | 20.45 | 20.31 | 20.31 | 9,260 | -0.04(-0.19%) |
Jan 23, 2018 | 20.45 | 20.45 | 20.35 | 20.35 | 14,739 | -0.04(-0.19%) |
Jan 22, 2018 | 20.25 | 20.39 | 20.24 | 20.39 | 10,759 | +0.15(+0.73%) |
Jan 19, 2018 | 20.30 | 20.30 | 20.14 | 20.24 | 2,789 | +0.11(+0.55%) |
Jan 18, 2018 | 20.12 | 20.13 | 20.11 | 20.13 | 3,857 | -0.01(-0.06%) |
Jan 17, 2018 | 20.13 | 20.17 | 20.11 | 20.14 | 6,161 | +0.02(+0.11%) |
Jan 16, 2018 | 20.36 | 20.37 | 20.12 | 20.12 | 8,413 | -0.10(-0.48%) |
Jan 12, 2018 | 20.22 | 20.22 | 20.22 | 0 | +0.14(+0.71%) | |
Jan 11, 2018 | 20.08 | 19.90 | 20.08 | 5,989 | +0.31(+1.56%) | |
Jan 10, 2018 | 19.72 | 19.82 | 19.72 | 19.77 | 28,498 | +0.14(+0.71%) |
Jan 09, 2018 | 19.69 | 19.69 | 19.62 | 19.63 | 8,515 | -0.02(-0.11%) |
Jan 08, 2018 | 19.64 | 19.69 | 19.56 | 19.65 | 2,990 | +0.07(+0.37%) |
Jan 05, 2018 | 19.57 | 19.58 | 19.53 | 19.58 | 2,926 | +0.01(+0.04%) |
Jan 04, 2018 | 19.61 | 19.61 | 19.40 | 19.57 | 13,973 | -0.08(-0.39%) |
Jan 03, 2018 | 19.73 | 19.74 | 19.64 | 19.65 | 21,582 | -0.09(-0.43%) |
Jan 02, 2018 | 19.71 | 19.73 | 19.68 | 19.73 | 27,675 | +0.21(+1.05%) |
Dec 29, 2017 | 19.53 | 19.53 | 19.53 | 0 | -0.07(-0.33%) | |
Dec 28, 2017 | 19.55 | 19.59 | 19.53 | 19.59 | 3,896 | +0.06(+0.29%) |
Dec 27, 2017 | 19.67 | 19.67 | 19.54 | 19.54 | 10,734 | -0.16(-0.82%) |
Dec 26, 2017 | 19.74 | 19.76 | 19.70 | 19.70 | 8,256 | +0.11(+0.58%) |
Dec 22, 2017 | 19.59 | 19.60 | 19.58 | 19.59 | 5,960 | -0.04(-0.18%) |
Dec 21, 2017 | 19.63 | 19.63 | 19.59 | 19.62 | 6,026 | +0.11(+0.58%) |
Dec 20, 2017 | 19.50 | 19.54 | 19.49 | 19.51 | 19,359 | +0.02(+0.11%) |
Dec 19, 2017 | 19.54 | 19.54 | 19.49 | 19.49 | 9,140 | -0.06(-0.31%) |
Dec 18, 2017 | 19.48 | 19.55 | 19.44 | 19.55 | 13,458 | +0.35(+1.83%) |
Dec 15, 2017 | 19.25 | 19.27 | 19.20 | 19.20 | 14,023 | +0.11(+0.58%) |
Dec 14, 2017 | 19.18 | 19.18 | 19.08 | 19.09 | 2,531 | -0.23(-1.19%) |
Dec 13, 2017 | 19.27 | 19.32 | 19.27 | 19.32 | 3,518 | +0.06(+0.33%) |
Dec 12, 2017 | 19.15 | 19.30 | 19.15 | 19.25 | 5,727 | +0.13(+0.71%) |
Dec 11, 2017 | 19.08 | 19.15 | 19.08 | 19.12 | 14,156 | +0.16(+0.82%) |
Dec 08, 2017 | 18.87 | 18.97 | 18.81 | 18.96 | 5,809 | +0.16(+0.87%) |
Dec 07, 2017 | 18.75 | 18.83 | 18.75 | 18.80 | 8,001 | +0.07(+0.36%) |
Dec 06, 2017 | 18.81 | 18.81 | 18.72 | 18.73 | 6,294 | -0.08(-0.43%) |
Dec 05, 2017 | 18.83 | 18.88 | 18.80 | 18.81 | 6,140 | -0.14(-0.74%) |
Dec 04, 2017 | 19.00 | 19.02 | 18.92 | 18.95 | 5,206 | +0.40(+2.14%) |
Dec 01, 2017 | 18.64 | 18.64 | 18.64 | 18.56 | 8,989 | -0.04(-0.20%) |
Nov 30, 2017 | 18.80 | 18.80 | 18.58 | 18.59 | 4,917 | -0.00(-0.03%) |
Nov 29, 2017 | 18.55 | 18.63 | 18.55 | 18.60 | 4,492 | +0.43(+2.37%) |
Nov 28, 2017 | 17.93 | 18.17 | 17.93 | 18.17 | 2,385 | +0.28(+1.55%) |
Nov 27, 2017 | 17.90 | 17.90 | 17.80 | 17.89 | 21,627 | +0.04(+0.24%) |
Nov 24, 2017 | 17.76 | 17.90 | 17.76 | 17.85 | 8,317 | +0.02(+0.09%) |
Nov 22, 2017 | 17.85 | 17.85 | 17.81 | 17.83 | 7,303 | +0.09(+0.49%) |
Nov 21, 2017 | 17.78 | 17.81 | 17.72 | 17.74 | 6,402 | -0.05(-0.28%) |
Nov 20, 2017 | 17.65 | 17.83 | 17.65 | 17.80 | 9,917 | +0.10(+0.59%) |
Nov 17, 2017 | 17.64 | 17.73 | 17.64 | 17.69 | 20,151 | +0.23(+1.34%) |
Nov 16, 2017 | 17.29 | 17.47 | 17.29 | 17.46 | 27,741 | +0.27(+1.57%) |
Nov 15, 2017 | 17.09 | 17.22 | 17.09 | 17.19 | 8,936 | +0.03(+0.19%) |
Nov 14, 2017 | 17.11 | 17.16 | 17.10 | 17.16 | 11,997 | -0.02(-0.12%) |
Nov 13, 2017 | 17.22 | 17.22 | 17.12 | 17.18 | 15,764 | -0.07(-0.39%) |
Nov 10, 2017 | 17.27 | 17.31 | 17.24 | 17.24 | 9,825 | +0.03(+0.16%) |
Nov 09, 2017 | 17.16 | 17.31 | 17.12 | 17.22 | 28,298 | +0.05(+0.29%) |
Nov 08, 2017 | 17.09 | 17.17 | 17.07 | 17.17 | 5,944 | +0.05(+0.29%) |
Nov 07, 2017 | 17.22 | 17.22 | 17.08 | 17.12 | 15,612 | -0.19(-1.09%) |
Nov 06, 2017 | 17.24 | 17.31 | 17.24 | 17.31 | 3,527 | +0.00(+0.02%) |
Nov 03, 2017 | 17.36 | 17.37 | 17.29 | 17.30 | 5,721 | -0.09(-0.53%) |
Nov 02, 2017 | 17.45 | 17.51 | 17.39 | 17.39 | 9,327 | +0.06(+0.37%) |
Nov 01, 2017 | 17.34 | 17.38 | 17.33 | 17.33 | 4,877 | -0.16(-0.89%) |
Oct 31, 2017 | 17.49 | 17.49 | 17.47 | 17.48 | 3,221 | -0.00(-0.01%) |
Oct 30, 2017 | 17.43 | 17.55 | 17.35 | 17.49 | 7,670 | -0.15(-0.85%) |
Oct 27, 2017 | 17.63 | 17.66 | 17.61 | 17.64 | 7,169 | -0.18(-1.00%) |
Oct 26, 2017 | 17.80 | 17.82 | 17.78 | 17.81 | 7,801 | +0.13(+0.74%) |
Oct 25, 2017 | 17.69 | 17.71 | 17.57 | 17.68 | 2,947 | -0.23(-1.29%) |
Oct 24, 2017 | 17.90 | 17.94 | 17.89 | 17.91 | 4,921 | -0.02(-0.14%) |
Oct 23, 2017 | 18.04 | 18.04 | 17.93 | 17.94 | 4,271 | +0.09(+0.50%) |
Oct 20, 2017 | 17.85 | 17.88 | 17.85 | 17.85 | 29,479 | +0.14(+0.80%) |
Oct 19, 2017 | 17.61 | 17.71 | 17.61 | 17.71 | 6,398 | +0.02(+0.12%) |
Oct 18, 2017 | 17.62 | 17.68 | 17.61 | 17.68 | 8,019 | +0.13(+0.77%) |
Oct 17, 2017 | 17.58 | 17.62 | 17.52 | 17.55 | 7,188 | -0.02(-0.09%) |
Oct 16, 2017 | 17.64 | 17.64 | 17.56 | 17.57 | 10,653 | -0.06(-0.35%) |
Oct 13, 2017 | 17.66 | 17.67 | 17.63 | 17.63 | 24,172 | +0.04(+0.24%) |
Oct 12, 2017 | 17.71 | 17.71 | 17.57 | 17.59 | 6,039 | -0.10(-0.59%) |
Oct 11, 2017 | 17.74 | 17.74 | 17.69 | 17.69 | 19,727 | -0.09(-0.49%) |
Oct 10, 2017 | 17.83 | 17.83 | 17.76 | 17.78 | 5,045 | +0.06(+0.36%) |
Oct 09, 2017 | 17.85 | 17.85 | 17.70 | 17.71 | 14,790 | -0.09(-0.52%) |
Oct 06, 2017 | 17.83 | 17.84 | 17.75 | 17.81 | 11,904 | -0.07(-0.40%) |
Oct 05, 2017 | 17.89 | 17.93 | 17.87 | 17.88 | 5,940 | +0.04(+0.24%) |
Oct 04, 2017 | 17.91 | 17.92 | 17.83 | 17.83 | 4,191 | -0.06(-0.32%) |
Oct 03, 2017 | 17.81 | 17.89 | 17.81 | 17.89 | 10,194 | +0.13(+0.71%) |