Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.27 | 21.31 | 21.20 | 21.20 | 31,137 | -0.07(-0.31%) |
Apr 27, 2018 | 21.39 | 21.39 | 21.23 | 21.26 | 96,805 | -0.07(-0.34%) |
Apr 26, 2018 | 21.19 | 21.34 | 21.19 | 21.33 | 83,410 | +0.19(+0.89%) |
Apr 25, 2018 | 21.19 | 21.19 | 21.02 | 21.15 | 74,457 | -0.05(-0.23%) |
Apr 24, 2018 | 21.46 | 21.49 | 21.10 | 21.20 | 56,214 | -0.19(-0.89%) |
Apr 23, 2018 | 21.40 | 21.47 | 21.34 | 21.39 | 72,224 | -0.02(-0.11%) |
Apr 20, 2018 | 21.51 | 21.51 | 21.39 | 21.41 | 29,832 | -0.13(-0.60%) |
Apr 19, 2018 | 21.74 | 21.74 | 21.52 | 21.54 | 56,695 | -0.17(-0.77%) |
Apr 18, 2018 | 21.66 | 21.74 | 21.60 | 21.71 | 38,123 | +0.06(+0.29%) |
Apr 17, 2018 | 21.56 | 21.65 | 21.51 | 21.64 | 51,163 | +0.20(+0.93%) |
Apr 16, 2018 | 21.34 | 21.45 | 21.34 | 21.44 | 24,726 | +0.10(+0.47%) |
Apr 13, 2018 | 21.45 | 21.48 | 21.33 | 21.34 | 14,503 | -0.09(-0.41%) |
Apr 12, 2018 | 21.42 | 21.43 | 21.39 | 21.43 | 25,031 | +0.13(+0.59%) |
Apr 11, 2018 | 21.21 | 21.34 | 21.19 | 21.31 | 44,578 | +0.04(+0.21%) |
Apr 10, 2018 | 21.21 | 21.29 | 21.10 | 21.26 | 83,667 | +0.23(+1.11%) |
Apr 09, 2018 | 21.03 | 21.17 | 21.03 | 21.03 | 56,551 | +0.03(+0.16%) |
Apr 06, 2018 | 21.13 | 21.19 | 20.91 | 21.00 | 195,264 | -0.29(-1.38%) |
Apr 05, 2018 | 21.28 | 21.30 | 21.21 | 21.29 | 62,341 | +0.17(+0.79%) |
Apr 04, 2018 | 20.93 | 21.16 | 20.93 | 21.12 | 22,325 | +0.09(+0.45%) |
Apr 03, 2018 | 21.01 | 21.04 | 20.92 | 21.03 | 88,793 | +0.07(+0.31%) |
Apr 02, 2018 | 21.28 | 21.28 | 20.73 | 20.96 | 104,061 | -0.34(-1.59%) |
Mar 29, 2018 | 21.30 | 21.30 | 21.30 | 0 | +0.17(+0.81%) | |
Mar 28, 2018 | 21.23 | 21.24 | 21.07 | 21.13 | 138,497 | -0.10(-0.48%) |
Mar 27, 2018 | 21.63 | 21.68 | 21.23 | 21.23 | 359,542 | -0.36(-1.69%) |
Mar 26, 2018 | 21.52 | 21.60 | 21.38 | 21.60 | 270,213 | +0.34(+1.58%) |
Mar 23, 2018 | 21.65 | 21.65 | 21.24 | 21.26 | 183,246 | -0.50(-2.31%) |
Mar 22, 2018 | 21.74 | 21.95 | 21.66 | 21.76 | 479,617 | -0.13(-0.58%) |
Mar 21, 2018 | 21.91 | 22.05 | 21.82 | 21.89 | 204,366 | +0.00(+0.00%) |
Mar 20, 2018 | 21.80 | 21.90 | 21.80 | 21.89 | 364,695 | +0.04(+0.20%) |
Mar 19, 2018 | 21.94 | 21.94 | 21.64 | 21.85 | 183,830 | -0.08(-0.36%) |
Mar 16, 2018 | 21.93 | 21.99 | 21.85 | 21.93 | 115,589 | -0.07(-0.30%) |
Mar 15, 2018 | 22.00 | 22.02 | 21.88 | 21.99 | 160,904 | +0.08(+0.37%) |
Mar 14, 2018 | 22.00 | 22.00 | 21.84 | 21.91 | 66,285 | -0.03(-0.13%) |
Mar 13, 2018 | 22.09 | 22.10 | 21.86 | 21.94 | 234,394 | -0.12(-0.53%) |
Mar 12, 2018 | 21.94 | 22.09 | 21.94 | 22.06 | 95,170 | +0.18(+0.81%) |
Mar 09, 2018 | 21.76 | 21.89 | 21.75 | 21.88 | 46,454 | +0.16(+0.75%) |
Mar 08, 2018 | 21.67 | 21.72 | 21.62 | 21.72 | 124,104 | +0.09(+0.44%) |
Mar 07, 2018 | 21.46 | 21.63 | 21.45 | 21.62 | 103,917 | +0.10(+0.47%) |
Mar 06, 2018 | 21.42 | 21.53 | 21.39 | 21.52 | 32,661 | +0.15(+0.72%) |
Mar 05, 2018 | 21.09 | 21.40 | 21.01 | 21.37 | 50,684 | +0.24(+1.12%) |
Mar 02, 2018 | 20.89 | 21.13 | 20.82 | 21.13 | 227,328 | +0.10(+0.47%) |
Mar 01, 2018 | 21.15 | 21.19 | 20.97 | 21.03 | 234,657 | -0.12(-0.55%) |
Feb 28, 2018 | 21.27 | 21.31 | 21.15 | 21.15 | 37,638 | -0.11(-0.53%) |
Feb 27, 2018 | 21.27 | 21.36 | 21.23 | 21.26 | 67,742 | -0.04(-0.18%) |
Feb 26, 2018 | 21.23 | 21.32 | 21.19 | 21.30 | 25,100 | +0.23(+1.10%) |
Feb 23, 2018 | 20.96 | 21.17 | 20.96 | 21.07 | 36,213 | +0.18(+0.87%) |
Feb 22, 2018 | 21.08 | 21.08 | 20.89 | 20.89 | 191,234 | -0.17(-0.83%) |
Feb 21, 2018 | 21.08 | 21.18 | 21.05 | 21.06 | 68,460 | +0.06(+0.28%) |
Feb 20, 2018 | 20.82 | 21.07 | 20.82 | 21.00 | 30,794 | +0.01(+0.06%) |
Feb 16, 2018 | 20.99 | 20.99 | 20.99 | 0 | +0.05(+0.22%) | |
Feb 15, 2018 | 20.92 | 20.96 | 20.79 | 20.94 | 54,086 | +0.12(+0.60%) |
Feb 14, 2018 | 20.52 | 20.82 | 20.52 | 20.82 | 193,144 | +0.28(+1.34%) |
Feb 13, 2018 | 20.44 | 20.58 | 20.41 | 20.54 | 71,755 | +0.09(+0.46%) |
Feb 12, 2018 | 20.44 | 20.50 | 20.35 | 20.45 | 21,171 | +0.13(+0.64%) |
Feb 09, 2018 | 20.19 | 20.33 | 20.03 | 20.32 | 64,591 | +0.04(+0.18%) |
Feb 08, 2018 | 20.77 | 20.80 | 20.28 | 20.28 | 80,845 | -0.54(-2.58%) |
Feb 07, 2018 | 20.76 | 20.93 | 20.75 | 20.82 | 102,830 | +0.13(+0.63%) |
Feb 06, 2018 | 20.22 | 20.70 | 20.22 | 20.69 | 73,738 | -0.09(-0.42%) |
Feb 05, 2018 | 20.97 | 21.07 | 20.59 | 20.78 | 485,832 | -0.41(-1.95%) |
Feb 02, 2018 | 21.33 | 21.34 | 21.20 | 21.19 | 138,219 | -0.21(-0.98%) |
Feb 01, 2018 | 21.51 | 21.51 | 21.39 | 21.40 | 245,905 | -0.11(-0.50%) |
Jan 31, 2018 | 21.56 | 21.57 | 21.46 | 21.51 | 31,131 | -0.03(-0.14%) |
Jan 30, 2018 | 21.60 | 21.68 | 21.49 | 21.54 | 93,967 | -0.17(-0.77%) |
Jan 29, 2018 | 21.73 | 21.74 | 21.70 | 21.71 | 77,526 | -0.03(-0.13%) |
Jan 26, 2018 | 21.56 | 21.74 | 21.56 | 21.73 | 114,872 | +0.19(+0.86%) |
Jan 25, 2018 | 21.67 | 21.67 | 21.52 | 21.55 | 234,736 | -0.22(-1.02%) |
Jan 24, 2018 | 21.79 | 21.81 | 21.71 | 21.77 | 68,822 | +0.00(+0.00%) |
Jan 23, 2018 | 21.77 | 21.77 | 21.63 | 21.77 | 170,886 | +0.17(+0.81%) |
Jan 22, 2018 | 21.50 | 21.60 | 21.50 | 21.60 | 56,398 | +0.08(+0.39%) |
Jan 19, 2018 | 21.46 | 21.52 | 21.44 | 21.51 | 113,677 | +0.07(+0.33%) |
Jan 18, 2018 | 21.34 | 21.44 | 21.34 | 21.44 | 28,811 | +0.15(+0.70%) |
Jan 17, 2018 | 21.18 | 21.31 | 21.18 | 21.29 | 93,022 | -0.06(-0.27%) |
Jan 16, 2018 | 21.39 | 21.43 | 21.27 | 21.35 | 144,427 | +0.01(+0.05%) |
Jan 12, 2018 | 21.34 | 21.34 | 21.34 | 0 | +0.18(+0.84%) | |
Jan 11, 2018 | 21.19 | 21.26 | 21.14 | 21.16 | 36,650 | -0.04(-0.17%) |
Jan 10, 2018 | 21.08 | 21.20 | 54,172 | -0.08(-0.38%) | ||
Jan 09, 2018 | 21.28 | 21.29 | 21.24 | 21.28 | 28,073 | +0.11(+0.52%) |
Jan 08, 2018 | 21.09 | 21.52 | 21.09 | 21.17 | 153,684 | +0.08(+0.38%) |
Jan 05, 2018 | 20.99 | 21.11 | 20.99 | 21.09 | 82,516 | +0.05(+0.24%) |
Jan 04, 2018 | 21.02 | 21.05 | 20.88 | 21.04 | 20,584 | +0.12(+0.59%) |
Jan 03, 2018 | 20.92 | 20.97 | 20.84 | 20.91 | 34,324 | +0.07(+0.31%) |
Jan 02, 2018 | 20.76 | 20.78 | 19.96 | 20.85 | 89,892 | +0.07(+0.35%) |
Dec 29, 2017 | 20.78 | 20.78 | 20.78 | 0 | +0.04(+0.18%) | |
Dec 28, 2017 | 20.86 | 20.86 | 20.73 | 20.74 | 164,420 | -0.02(-0.10%) |
Dec 27, 2017 | 20.70 | 20.86 | 20.70 | 20.76 | 12,097 | +0.12(+0.56%) |
Dec 26, 2017 | 20.89 | 20.89 | 20.65 | 20.65 | 27,705 | -0.17(-0.84%) |
Dec 22, 2017 | 20.88 | 20.91 | 20.81 | 20.82 | 10,814 | -0.09(-0.45%) |
Dec 21, 2017 | 21.00 | 21.00 | 20.90 | 20.91 | 17,690 | -0.04(-0.19%) |
Dec 20, 2017 | 20.99 | 21.02 | 20.88 | 20.95 | 13,757 | +0.19(+0.92%) |
Dec 19, 2017 | 20.83 | 20.92 | 20.72 | 20.76 | 56,744 | -0.15(-0.71%) |
Dec 18, 2017 | 20.83 | 20.92 | 20.75 | 20.91 | 16,169 | +0.16(+0.77%) |
Dec 15, 2017 | 20.67 | 20.76 | 20.67 | 20.75 | 12,390 | +0.10(+0.49%) |
Dec 14, 2017 | 20.68 | 20.71 | 20.64 | 20.65 | 9,721 | +0.02(+0.08%) |
Dec 13, 2017 | 20.63 | 20.70 | 20.63 | 20.63 | 33,887 | -0.05(-0.24%) |
Dec 12, 2017 | 20.75 | 20.75 | 20.65 | 20.68 | 10,148 | +0.00(+0.01%) |
Dec 11, 2017 | 20.73 | 20.76 | 20.67 | 20.68 | 20,002 | -0.07(-0.36%) |
Dec 08, 2017 | 20.75 | 20.81 | 20.72 | 20.76 | 11,662 | +0.13(+0.61%) |
Dec 07, 2017 | 20.49 | 20.63 | 20.49 | 20.63 | 4,508 | +0.05(+0.26%) |
Dec 06, 2017 | 20.55 | 20.59 | 20.49 | 20.58 | 23,304 | -0.04(-0.17%) |
Dec 05, 2017 | 20.72 | 20.73 | 20.60 | 20.61 | 13,236 | -0.14(-0.69%) |
Dec 04, 2017 | 20.96 | 20.73 | 20.76 | 21,993 | -0.20(-0.96%) | |
Dec 01, 2017 | 20.94 | 23.27 | 20.94 | 20.96 | 121,537 | +0.01(+0.07%) |
Nov 30, 2017 | 20.91 | 20.96 | 20.91 | 20.94 | 6,796 | +0.02(+0.07%) |
Nov 29, 2017 | 20.95 | 20.97 | 20.91 | 20.93 | 1,630 | -0.20(-0.96%) |
Nov 28, 2017 | 21.10 | 21.15 | 21.08 | 21.13 | 5,290 | +0.02(+0.10%) |
Nov 27, 2017 | 21.12 | 21.13 | 21.11 | 21.11 | 7,148 | -0.09(-0.41%) |
Nov 24, 2017 | 21.19 | 21.19 | 21.19 | 21.19 | 503 | +0.03(+0.15%) |
Nov 22, 2017 | 21.09 | 21.18 | 21.09 | 21.16 | 4,153 | +0.04(+0.18%) |
Nov 21, 2017 | 21.14 | 21.19 | 21.12 | 21.12 | 2,041 | +0.19(+0.93%) |
Nov 20, 2017 | 21.00 | 21.03 | 20.91 | 20.93 | 30,433 | -0.02(-0.10%) |
Nov 17, 2017 | 20.93 | 21.04 | 20.93 | 20.95 | 43,090 | -0.00(-0.02%) |
Nov 16, 2017 | 20.80 | 21.03 | 20.80 | 20.95 | 13,800 | +0.08(+0.40%) |
Nov 15, 2017 | 20.78 | 20.90 | 20.78 | 20.87 | 57,147 | -0.02(-0.10%) |
Nov 14, 2017 | 20.88 | 20.92 | 20.81 | 20.89 | 12,978 | -0.02(-0.08%) |
Nov 13, 2017 | 20.90 | 20.94 | 20.86 | 20.91 | 5,418 | +0.06(+0.29%) |
Nov 10, 2017 | 20.89 | 20.89 | 20.81 | 20.85 | 4,733 | -0.03(-0.14%) |
Nov 09, 2017 | 20.86 | 20.92 | 20.75 | 20.88 | 12,648 | -0.05(-0.22%) |
Nov 08, 2017 | 20.91 | 20.93 | 20.91 | 20.93 | 3,442 | -0.05(-0.22%) |
Nov 07, 2017 | 20.96 | 20.97 | 20.89 | 20.97 | 18,033 | -0.03(-0.14%) |
Nov 06, 2017 | 21.02 | 21.04 | 20.98 | 21.00 | 79,225 | +0.06(+0.31%) |
Nov 03, 2017 | 20.85 | 20.94 | 20.82 | 20.94 | 22,268 | +0.08(+0.38%) |
Nov 02, 2017 | 20.91 | 21.26 | 20.78 | 20.86 | 54,589 | -0.06(-0.27%) |
Nov 01, 2017 | 20.91 | 20.94 | 20.86 | 20.91 | 20,473 | +0.03(+0.16%) |
Oct 31, 2017 | 20.85 | 20.89 | 20.81 | 20.88 | 11,516 | +0.11(+0.54%) |
Oct 30, 2017 | 20.78 | 20.78 | 20.76 | 20.77 | 3,954 | +0.03(+0.16%) |
Oct 27, 2017 | 20.60 | 20.79 | 20.60 | 20.74 | 15,115 | +0.09(+0.43%) |
Oct 26, 2017 | 20.58 | 20.69 | 20.56 | 20.65 | 28,616 | -0.11(-0.54%) |
Oct 25, 2017 | 20.76 | 20.80 | 20.68 | 20.76 | 21,956 | -0.06(-0.28%) |
Oct 24, 2017 | 20.89 | 20.91 | 20.81 | 20.81 | 11,718 | -0.00(-0.02%) |
Oct 23, 2017 | 20.84 | 20.89 | 20.82 | 20.82 | 9,018 | -0.05(-0.22%) |
Oct 20, 2017 | 20.83 | 20.91 | 20.80 | 20.86 | 29,144 | +0.06(+0.28%) |
Oct 19, 2017 | 20.79 | 20.81 | 20.69 | 20.81 | 19,772 | -0.00(-0.00%) |
Oct 18, 2017 | 20.76 | 20.85 | 20.75 | 20.81 | 38,969 | +0.02(+0.09%) |
Oct 17, 2017 | 20.74 | 20.79 | 20.72 | 20.79 | 8,985 | +0.00(+0.02%) |
Oct 16, 2017 | 21.04 | 21.04 | 20.74 | 20.79 | 5,732 | -0.01(-0.03%) |
Oct 13, 2017 | 20.80 | 20.81 | 20.71 | 20.79 | 17,610 | -0.06(-0.28%) |
Oct 12, 2017 | 20.75 | 20.85 | 20.74 | 20.85 | 13,308 | +0.06(+0.31%) |
Oct 11, 2017 | 20.79 | 20.79 | 20.72 | 20.79 | 15,624 | -0.03(-0.14%) |
Oct 10, 2017 | 20.84 | 20.84 | 20.77 | 20.81 | 31,364 | +0.06(+0.31%) |
Oct 09, 2017 | 20.68 | 20.77 | 20.68 | 20.75 | 2,858 | +0.01(+0.07%) |
Oct 06, 2017 | 20.68 | 20.74 | 20.67 | 20.74 | 4,127 | -0.01(-0.07%) |
Oct 05, 2017 | 20.76 | 20.78 | 20.69 | 20.75 | 6,395 | +0.17(+0.84%) |
Oct 04, 2017 | 20.66 | 20.70 | 20.57 | 20.58 | 14,199 | -0.09(-0.42%) |
Oct 03, 2017 | 20.61 | 20.66 | 20.52 | 20.66 | 215,398 | +0.15(+0.73%) |
Oct 02, 2017 | 20.57 | 20.62 | 20.51 | 20.51 | 8,269 | -0.03(-0.14%) |
Sep 29, 2017 | 20.41 | 20.56 | 20.41 | 20.54 | 68,753 | +0.09(+0.46%) |
Sep 28, 2017 | 20.41 | 20.46 | 20.41 | 20.45 | 3,107 | +0.04(+0.21%) |
Sep 27, 2017 | 20.43 | 20.45 | 20.33 | 20.41 | 15,717 | +0.24(+1.17%) |
Sep 26, 2017 | 20.32 | 20.32 | 20.17 | 20.17 | 8,932 | -0.13(-0.62%) |
Sep 25, 2017 | 20.50 | 20.50 | 20.17 | 20.29 | 5,257 | -0.02(-0.09%) |
Sep 22, 2017 | 20.35 | 20.37 | 20.31 | 20.31 | 10,298 | -0.01(-0.07%) |
Sep 21, 2017 | 20.37 | 20.46 | 20.33 | 20.33 | 29,655 | -0.01(-0.04%) |
Sep 20, 2017 | 20.36 | 20.36 | 20.32 | 20.33 | 16,049 | -0.02(-0.11%) |
Sep 19, 2017 | 20.35 | 20.45 | 19.72 | 20.36 | 30,381 | +0.04(+0.18%) |
Sep 18, 2017 | 20.38 | 20.43 | 20.32 | 20.32 | 32,777 | -0.04(-0.18%) |
Sep 15, 2017 | 20.34 | 20.53 | 20.34 | 20.36 | 14,153 | +0.01(+0.03%) |
Sep 14, 2017 | 20.42 | 20.42 | 20.35 | 20.35 | 6,007 | +0.10(+0.50%) |
Sep 13, 2017 | 20.43 | 20.43 | 20.23 | 20.25 | 100,754 | -0.18(-0.88%) |
Sep 12, 2017 | 20.38 | 20.44 | 20.36 | 20.43 | 6,561 | +0.09(+0.46%) |
Sep 11, 2017 | 20.24 | 20.37 | 20.24 | 20.33 | 17,056 | +0.16(+0.78%) |
Sep 08, 2017 | 20.15 | 20.26 | 20.15 | 20.18 | 16,564 | +0.04(+0.21%) |
Sep 07, 2017 | 20.15 | 20.20 | 20.13 | 20.13 | 4,487 | -0.12(-0.60%) |
Sep 06, 2017 | 20.22 | 20.28 | 20.22 | 20.26 | 9,232 | +0.09(+0.44%) |
Sep 05, 2017 | 20.54 | 20.54 | 20.10 | 20.17 | 33,181 | -0.15(-0.72%) |
Sep 01, 2017 | 20.37 | 20.30 | 20.31 | 258,020 | +0.01(+0.03%) | |
Aug 31, 2017 | 20.23 | 20.31 | 20.17 | 20.31 | 24,549 | +0.19(+0.95%) |
Aug 30, 2017 | 20.06 | 20.12 | 20.06 | 20.11 | 2,625 | +0.10(+0.49%) |
Aug 29, 2017 | 19.91 | 20.02 | 19.91 | 20.02 | 1,204 | +0.05(+0.23%) |
Aug 28, 2017 | 20.05 | 20.05 | 19.95 | 19.97 | 6,329 | -0.07(-0.32%) |
Aug 25, 2017 | 20.11 | 20.17 | 20.02 | 20.03 | 71,866 | +0.00(+0.00%) |
Aug 24, 2017 | 20.05 | 20.05 | 19.93 | 20.03 | 46,510 | +0.11(+0.54%) |
Aug 23, 2017 | 19.95 | 20.00 | 19.90 | 19.93 | 10,935 | -0.03(-0.14%) |
Aug 22, 2017 | 19.89 | 20.05 | 19.89 | 19.95 | 63,744 | +0.06(+0.31%) |
Aug 21, 2017 | 19.80 | 19.90 | 19.80 | 19.89 | 11,496 | +0.01(+0.07%) |
Aug 18, 2017 | 19.85 | 19.92 | 19.85 | 19.88 | 5,909 | +0.00(+0.02%) |
Aug 17, 2017 | 20.07 | 20.07 | 19.88 | 19.88 | 10,254 | -0.14(-0.70%) |
Aug 16, 2017 | 20.05 | 20.08 | 19.96 | 20.02 | 5,972 | +0.01(+0.07%) |
Aug 15, 2017 | 19.96 | 20.00 | 19.96 | 20.00 | 2,558 | -0.02(-0.11%) |
Aug 14, 2017 | 19.98 | 20.03 | 19.95 | 20.02 | 7,716 | +0.18(+0.90%) |
Aug 11, 2017 | 19.85 | 19.88 | 19.81 | 19.84 | 9,410 | -0.09(-0.47%) |
Aug 10, 2017 | 20.00 | 20.00 | 19.92 | 19.94 | 6,440 | -0.18(-0.87%) |
Aug 09, 2017 | 20.07 | 20.12 | 20.07 | 20.11 | 6,291 | -0.00(-0.01%) |
Aug 08, 2017 | 20.08 | 20.16 | 20.08 | 20.11 | 2,595 | -0.02(-0.11%) |
Aug 07, 2017 | 20.09 | 20.14 | 20.09 | 20.14 | 2,000 | +0.00(+0.00%) |
Aug 04, 2017 | 20.12 | 20.15 | 20.10 | 20.14 | 9,098 | +0.01(+0.04%) |
Aug 03, 2017 | 20.13 | 20.15 | 20.07 | 20.13 | 97,416 | -0.09(-0.46%) |
Aug 02, 2017 | 20.12 | 20.24 | 20.12 | 20.22 | 25,783 | -0.01(-0.04%) |
Aug 01, 2017 | 20.18 | 20.24 | 20.17 | 20.23 | 7,871 | -0.04(-0.21%) |
Jul 31, 2017 | 20.25 | 20.27 | 20.24 | 20.27 | 4,038 | -0.01(-0.04%) |
Jul 28, 2017 | 20.17 | 20.28 | 20.17 | 20.28 | 12,222 | +0.01(+0.04%) |
Jul 27, 2017 | 20.39 | 20.39 | 20.25 | 20.27 | 45,728 | -0.05(-0.25%) |
Jul 26, 2017 | 20.26 | 20.34 | 20.26 | 20.32 | 71,158 | +0.02(+0.10%) |
Jul 25, 2017 | 20.35 | 20.37 | 20.30 | 20.30 | 3,010 | +0.11(+0.53%) |
Jul 24, 2017 | 20.26 | 20.26 | 20.19 | 20.19 | 2,063 | -0.02(-0.10%) |
Jul 21, 2017 | 20.27 | 20.27 | 20.18 | 20.21 | 7,075 | -0.04(-0.21%) |
Jul 20, 2017 | 20.28 | 20.25 | 20.26 | 4,090 | +0.01(+0.04%) | |
Jul 19, 2017 | 20.20 | 20.25 | 20.20 | 20.25 | 2,405 | +0.12(+0.60%) |
Jul 18, 2017 | 20.07 | 20.13 | 20.07 | 20.13 | 6,605 | -0.01(-0.07%) |
Jul 17, 2017 | 20.12 | 20.17 | 20.12 | 20.14 | 15,665 | +0.09(+0.43%) |
Jul 14, 2017 | 19.96 | 20.06 | 19.96 | 20.06 | 2,356 | -0.27(-1.31%) |
Jul 13, 2017 | 20.31 | 20.33 | 20.21 | 20.32 | 2,656 | +0.29(+1.44%) |
Jul 12, 2017 | 19.97 | 20.05 | 19.97 | 20.04 | 12,351 | +0.10(+0.50%) |
Jul 11, 2017 | 19.77 | 19.94 | 19.77 | 19.94 | 28,704 | +0.10(+0.50%) |
Jul 10, 2017 | 19.77 | 19.84 | 19.75 | 19.84 | 5,300 | +0.03(+0.14%) |
Jul 07, 2017 | 20.04 | 20.04 | 19.69 | 19.81 | 7,962 | +0.08(+0.40%) |
Jul 06, 2017 | 19.79 | 19.79 | 19.64 | 19.73 | 35,107 | -0.11(-0.54%) |
Jul 05, 2017 | 19.77 | 19.84 | 19.69 | 19.84 | 98,795 | +0.02(+0.11%) |
Jul 03, 2017 | 19.87 | 19.87 | 19.74 | 19.82 | 1,809 | +0.04(+0.22%) |
Jun 30, 2017 | 19.74 | 19.82 | 19.71 | 19.77 | 8,297 | +0.06(+0.33%) |
Jun 29, 2017 | 19.88 | 19.88 | 19.31 | 19.71 | 63,308 | -0.26(-1.32%) |
Jun 28, 2017 | 19.87 | 20.15 | 19.76 | 19.97 | 33,694 | +0.06(+0.32%) |
Jun 27, 2017 | 19.95 | 19.97 | 19.86 | 19.91 | 181,850 | -0.11(-0.57%) |
Jun 26, 2017 | 19.99 | 20.10 | 19.99 | 20.02 | 54,162 | -0.07(-0.36%) |
Jun 23, 2017 | 19.99 | 20.19 | 19.96 | 20.09 | 45,939 | +0.14(+0.72%) |
Jun 22, 2017 | 19.92 | 20.00 | 19.92 | 19.95 | 36,954 | +0.06(+0.29%) |
Jun 21, 2017 | 19.84 | 20.41 | 19.83 | 19.89 | 86,723 | -0.02(-0.09%) |
Jun 20, 2017 | 19.92 | 20.07 | 19.83 | 19.91 | 66,127 | +0.03(+0.16%) |
Jun 19, 2017 | 19.80 | 20.00 | 19.80 | 19.88 | 48,185 | +0.13(+0.65%) |
Jun 16, 2017 | 19.76 | 19.77 | 19.73 | 19.75 | 63,503 | +0.09(+0.48%) |
Jun 15, 2017 | 19.86 | 19.87 | 19.65 | 19.66 | 37,019 | -0.14(-0.72%) |
Jun 14, 2017 | 19.95 | 19.97 | 19.80 | 19.80 | 153,923 | -0.01(-0.06%) |
Jun 13, 2017 | 19.87 | 19.95 | 19.80 | 19.81 | 45,021 | +0.02(+0.08%) |
Jun 12, 2017 | 19.77 | 19.80 | 19.71 | 19.80 | 11,512 | -0.01(-0.05%) |
Jun 09, 2017 | 20.02 | 20.05 | 19.81 | 19.81 | 34,005 | -0.11(-0.54%) |
Jun 08, 2017 | 19.85 | 19.92 | 19.81 | 19.92 | 11,786 | +0.03(+0.13%) |
Jun 07, 2017 | 19.77 | 21.25 | 19.76 | 19.89 | 148,831 | +0.11(+0.57%) |
Jun 06, 2017 | 19.77 | 19.81 | 19.71 | 19.78 | 61,471 | -0.06(-0.31%) |
Jun 05, 2017 | 19.83 | 19.84 | 19.77 | 19.84 | 14,978 | +0.01(+0.07%) |
Jun 02, 2017 | 19.78 | 19.83 | 19.71 | 19.82 | 21,822 | -0.02(-0.11%) |
Jun 01, 2017 | 19.64 | 19.93 | 19.58 | 19.84 | 22,119 | +0.02(+0.09%) |
May 31, 2017 | 19.82 | 19.88 | 19.64 | 19.83 | 14,229 | +0.21(+1.08%) |
May 30, 2017 | 19.53 | 19.62 | 19.53 | 19.62 | 3,325 | +0.00(+0.00%) |
May 26, 2017 | 19.59 | 19.62 | 19.58 | 19.62 | 6,530 | +0.00(+0.00%) |
May 25, 2017 | 19.57 | 19.62 | 19.56 | 19.62 | 3,281 | +0.05(+0.26%) |
May 24, 2017 | 19.54 | 19.57 | 19.49 | 19.57 | 7,592 | +0.01(+0.04%) |
May 23, 2017 | 19.47 | 19.56 | 19.47 | 19.56 | 22,820 | +0.02(+0.12%) |
May 22, 2017 | 19.46 | 19.54 | 19.36 | 19.54 | 83,096 | +0.15(+0.79%) |
May 19, 2017 | 19.42 | 19.42 | 19.33 | 19.38 | 5,138 | +0.07(+0.38%) |
May 18, 2017 | 19.31 | 19.33 | 19.25 | 19.31 | 6,636 | -0.06(-0.29%) |
May 17, 2017 | 19.41 | 19.42 | 19.37 | 19.37 | 48,673 | -0.15(-0.77%) |
May 16, 2017 | 19.54 | 19.54 | 19.40 | 19.52 | 21,536 | +0.02(+0.11%) |
May 15, 2017 | 19.44 | 19.49 | 19.44 | 19.49 | 843 | +0.08(+0.43%) |
May 12, 2017 | 19.42 | 19.42 | 19.41 | 19.41 | 3,059 | +0.02(+0.09%) |
May 11, 2017 | 19.31 | 19.41 | 19.31 | 19.39 | 2,110 | -0.08(-0.42%) |
May 10, 2017 | 19.42 | 19.47 | 19.32 | 19.47 | 18,739 | +0.09(+0.48%) |
May 09, 2017 | 19.36 | 19.41 | 19.36 | 19.38 | 10,012 | +0.00(+0.00%) |
May 08, 2017 | 19.47 | 19.47 | 19.36 | 19.38 | 17,007 | +0.01(+0.04%) |
May 05, 2017 | 19.34 | 19.37 | 19.31 | 19.37 | 5,667 | +0.01(+0.06%) |
May 04, 2017 | 19.37 | 19.37 | 19.27 | 19.36 | 12,225 | -0.04(-0.18%) |
May 03, 2017 | 19.38 | 19.40 | 19.29 | 19.40 | 8,134 | -0.00(-0.02%) |
May 02, 2017 | 19.48 | 19.53 | 19.40 | 19.40 | 18,354 | -0.06(-0.33%) |