Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.75 | 20.75 | 20.75 | 20.75 | 123 | -0.01(-0.04%) |
Feb 27, 2019 | 20.79 | 20.79 | 20.76 | 20.76 | 462 | -0.00(-0.02%) |
Feb 26, 2019 | 20.76 | 20.76 | 20.76 | 20.76 | 226 | +0.04(+0.17%) |
Feb 25, 2019 | 20.75 | 20.75 | 20.72 | 20.73 | 9,902 | -0.01(-0.03%) |
Feb 22, 2019 | 20.74 | 20.75 | 20.74 | 20.74 | 1,883 | +0.02(+0.10%) |
Feb 21, 2019 | 20.70 | 20.71 | 20.70 | 20.71 | 528 | +0.00(+0.00%) |
Feb 20, 2019 | 20.73 | 20.74 | 20.69 | 20.71 | 2,277 | +0.02(+0.08%) |
Feb 19, 2019 | 20.70 | 20.70 | 20.70 | 20.70 | 32 | +0.02(+0.09%) |
Feb 15, 2019 | 20.66 | 20.68 | 20.66 | 20.68 | 1,648 | +0.04(+0.19%) |
Feb 14, 2019 | 20.63 | 20.64 | 20.63 | 20.64 | 1,565 | +0.02(+0.08%) |
Feb 13, 2019 | 20.64 | 20.66 | 20.63 | 20.63 | 4,487 | -0.04(-0.21%) |
Feb 12, 2019 | 20.67 | 20.68 | 20.64 | 20.67 | 1,731 | +0.08(+0.38%) |
Feb 11, 2019 | 20.56 | 20.59 | 20.56 | 20.59 | 889 | +0.01(+0.03%) |
Feb 08, 2019 | 20.57 | 20.60 | 20.56 | 20.58 | 824 | -0.01(-0.04%) |
Feb 07, 2019 | 20.60 | 20.60 | 20.59 | 20.59 | 168 | -0.01(-0.04%) |
Feb 06, 2019 | 20.62 | 20.62 | 20.60 | 20.60 | 589 | -0.06(-0.27%) |
Feb 05, 2019 | 20.65 | 20.65 | 20.65 | 20.65 | 49 | +0.09(+0.42%) |
Feb 04, 2019 | 20.53 | 20.58 | 20.53 | 20.57 | 1,533 | +0.06(+0.28%) |
Feb 01, 2019 | 20.52 | 20.54 | 20.51 | 20.51 | 3,767 | -0.04(-0.18%) |
Jan 31, 2019 | 20.55 | 20.55 | 20.55 | 20.55 | 525 | +0.05(+0.24%) |
Jan 30, 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 62 | +0.13(+0.65%) |
Jan 29, 2019 | 20.37 | 20.37 | 20.37 | 20.37 | 10 | -0.01(-0.04%) |
Jan 28, 2019 | 20.37 | 20.40 | 20.35 | 20.37 | 12,784 | -0.02(-0.08%) |
Jan 25, 2019 | 20.42 | 20.42 | 20.39 | 20.39 | 2,719 | +0.04(+0.19%) |
Jan 24, 2019 | 20.34 | 20.35 | 20.34 | 20.35 | 933 | +0.03(+0.13%) |
Jan 23, 2019 | 20.29 | 20.33 | 20.29 | 20.33 | 551 | -0.00(-0.01%) |
Jan 22, 2019 | 20.33 | 20.33 | 20.33 | 20.33 | 44 | -0.03(-0.16%) |
Jan 18, 2019 | 20.35 | 20.40 | 20.35 | 20.36 | 2,838 | +0.00(+0.01%) |
Jan 17, 2019 | 20.30 | 20.36 | 20.30 | 20.36 | 10,176 | +0.05(+0.26%) |
Jan 16, 2019 | 20.30 | 20.31 | 20.30 | 20.31 | 300 | +0.06(+0.29%) |
Jan 15, 2019 | 20.24 | 20.25 | 20.24 | 20.25 | 49,284 | +0.06(+0.31%) |
Jan 14, 2019 | 20.23 | 20.23 | 20.18 | 20.18 | 643 | -0.06(-0.29%) |
Jan 11, 2019 | 20.22 | 20.26 | 20.22 | 20.24 | 1,892 | -0.05(-0.23%) |
Jan 10, 2019 | 20.20 | 20.29 | 20.20 | 20.29 | 2,758 | +0.05(+0.23%) |
Jan 09, 2019 | 20.24 | 20.24 | 20.24 | 20.24 | 364 | +0.06(+0.27%) |
Jan 08, 2019 | 20.13 | 20.19 | 20.13 | 20.19 | 1,186 | +0.12(+0.59%) |
Jan 07, 2019 | 20.02 | 20.08 | 20.02 | 20.07 | 1,439 | +0.15(+0.74%) |
Jan 04, 2019 | 19.84 | 19.93 | 19.84 | 19.92 | 1,064 | +0.26(+1.35%) |
Jan 03, 2019 | 19.64 | 19.67 | 19.64 | 19.66 | 1,144 | -0.06(-0.30%) |
Jan 02, 2019 | 19.60 | 19.74 | 19.60 | 19.72 | 1,726 | +0.03(+0.15%) |
Dec 31, 2018 | 19.73 | 19.74 | 19.69 | 19.69 | 24,006 | +0.01(+0.04%) |
Dec 28, 2018 | 19.64 | 19.68 | 19.64 | 19.68 | 1,892 | +0.00(+0.01%) |
Dec 27, 2018 | 19.59 | 19.68 | 19.58 | 19.68 | 42,627 | -0.03(-0.14%) |
Dec 26, 2018 | 19.41 | 19.70 | 19.40 | 19.70 | 2,602 | +0.26(+1.34%) |
Dec 24, 2018 | 19.56 | 19.56 | 19.44 | 19.44 | 355 | -0.10(-0.52%) |
Dec 21, 2018 | 19.61 | 19.64 | 19.54 | 19.54 | 1,186 | -0.10(-0.49%) |
Dec 20, 2018 | 19.66 | 19.66 | 19.54 | 19.64 | 19,190 | -0.13(-0.63%) |
Dec 19, 2018 | 19.95 | 19.96 | 19.76 | 19.77 | 18,371 | -0.13(-0.65%) |
Dec 18, 2018 | 19.94 | 19.94 | 19.89 | 19.89 | 3,224 | -0.04(-0.21%) |
Dec 17, 2018 | 20.04 | 20.04 | 19.94 | 19.94 | 889 | -0.10(-0.48%) |
Dec 14, 2018 | 20.03 | 20.03 | 20.03 | 20.03 | 118 | -0.05(-0.23%) |
Dec 13, 2018 | 20.10 | 20.10 | 20.08 | 20.08 | 3,910 | +0.04(+0.21%) |
Dec 12, 2018 | 20.08 | 20.08 | 20.04 | 20.04 | 387 | +0.08(+0.42%) |
Dec 11, 2018 | 19.99 | 19.99 | 19.95 | 19.95 | 1,062 | +0.03(+0.17%) |
Dec 10, 2018 | 19.91 | 19.92 | 19.86 | 19.92 | 36,529 | -0.02(-0.08%) |
Dec 07, 2018 | 19.94 | 19.94 | 19.94 | 19.94 | 12,812 | -0.01(-0.04%) |
Dec 06, 2018 | 19.94 | 19.94 | 19.94 | 19.94 | 698 | -0.05(-0.25%) |
Dec 04, 2018 | 20.03 | 20.03 | 19.99 | 19.99 | 1,067 | +0.01(+0.03%) |
Dec 03, 2018 | 19.99 | 19.99 | 19.99 | 19.99 | 65 | +0.00(+0.00%) |
Nov 30, 2018 | 19.98 | 19.99 | 19.98 | 19.99 | 357 | -0.01(-0.04%) |
Nov 29, 2018 | 19.99 | 19.99 | 19.99 | 20.00 | 2,540 | -0.01(-0.04%) |
Nov 28, 2018 | 19.89 | 20.00 | 19.89 | 20.00 | 1,251 | +0.13(+0.68%) |
Nov 27, 2018 | 19.90 | 19.90 | 19.84 | 19.87 | 5,167 | -0.02(-0.11%) |
Nov 26, 2018 | 19.88 | 19.89 | 19.85 | 19.89 | 11,404 | +0.01(+0.07%) |
Nov 23, 2018 | 19.88 | 19.88 | 19.88 | 19.88 | 119 | +0.00(+0.00%) |
Nov 21, 2018 | 19.88 | 19.88 | 19.88 | 0 | +0.09(+0.47%) | |
Nov 20, 2018 | 19.81 | 19.81 | 19.79 | 19.79 | 1,213 | -0.13(-0.63%) |
Nov 19, 2018 | 19.91 | 19.91 | 19.91 | 19.91 | 1 | -0.00(-0.00%) |
Nov 16, 2018 | 19.91 | 19.91 | 19.91 | 19.91 | 5,358 | +0.02(+0.12%) |
Nov 15, 2018 | 19.89 | 19.89 | 19.89 | 19.89 | 211 | -0.03(-0.16%) |
Nov 14, 2018 | 19.98 | 19.98 | 19.88 | 19.92 | 1,191 | -0.08(-0.42%) |
Nov 13, 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 763 | -0.09(-0.43%) |
Nov 12, 2018 | 20.09 | 20.09 | 20.09 | 20.09 | 41 | +0.00(+0.01%) |
Nov 09, 2018 | 20.08 | 20.09 | 20.08 | 20.09 | 714 | -0.10(-0.50%) |
Nov 08, 2018 | 20.19 | 20.19 | 20.19 | 20.19 | 138 | +0.00(+0.00%) |
Nov 07, 2018 | 20.15 | 20.19 | 20.15 | 20.19 | 17,688 | +0.08(+0.40%) |
Nov 06, 2018 | 20.10 | 20.11 | 20.10 | 20.11 | 1,116 | +0.03(+0.16%) |
Nov 05, 2018 | 20.07 | 20.11 | 20.06 | 20.08 | 5,162 | -0.02(-0.10%) |
Nov 02, 2018 | 20.10 | 20.10 | 20.10 | 20.10 | 476 | +0.08(+0.38%) |
Nov 01, 2018 | 20.02 | 20.02 | 20.02 | 20.02 | 88 | +0.00(+0.00%) |
Oct 31, 2018 | 20.02 | 20.02 | 20.02 | 20.02 | 629 | +0.06(+0.31%) |
Oct 30, 2018 | 19.93 | 19.96 | 19.93 | 19.96 | 837 | +0.01(+0.07%) |
Oct 29, 2018 | 19.95 | 19.95 | 19.95 | 19.95 | 564 | -0.06(-0.31%) |
Oct 26, 2018 | 19.93 | 20.01 | 19.93 | 20.01 | 956 | -0.00(-0.02%) |
Oct 25, 2018 | 20.04 | 20.04 | 19.99 | 20.01 | 6,507 | +0.11(+0.55%) |
Oct 24, 2018 | 20.04 | 20.04 | 19.90 | 19.90 | 4,068 | -0.10(-0.50%) |
Oct 23, 2018 | 19.95 | 20.02 | 19.95 | 20.01 | 2,258 | -0.03(-0.15%) |
Oct 22, 2018 | 20.03 | 20.03 | 20.03 | 20.03 | 3 | -0.00(-0.02%) |
Oct 19, 2018 | 20.10 | 20.10 | 20.04 | 20.04 | 478 | -0.03(-0.13%) |
Oct 18, 2018 | 20.08 | 20.09 | 20.06 | 20.06 | 3,403 | -0.06(-0.29%) |
Oct 17, 2018 | 20.12 | 20.12 | 20.12 | 0 | +0.00(+0.00%) | |
Oct 16, 2018 | 20.13 | 20.14 | 20.12 | 20.12 | 674 | +0.07(+0.37%) |
Oct 15, 2018 | 20.05 | 20.05 | 20.05 | 20.05 | 76 | +0.00(+0.00%) |
Oct 12, 2018 | 20.05 | 20.05 | 20.05 | 20.05 | 1,195 | +0.04(+0.21%) |
Oct 11, 2018 | 19.95 | 20.01 | 19.95 | 20.01 | 1,179 | +0.05(+0.25%) |
Oct 10, 2018 | 19.97 | 19.99 | 19.95 | 19.95 | 11,928 | -0.10(-0.50%) |
Oct 09, 2018 | 20.05 | 20.09 | 20.05 | 20.06 | 2,439 | -0.13(-0.66%) |
Oct 08, 2018 | 20.19 | 20.19 | 20.19 | 20.19 | 284 | +0.00(+0.00%) |
Oct 05, 2018 | 20.19 | 20.19 | 20.19 | 20.19 | 119 | +0.00(+0.00%) |
Oct 04, 2018 | 20.22 | 20.22 | 20.18 | 20.19 | 7,975 | -0.06(-0.29%) |
Oct 03, 2018 | 20.33 | 20.33 | 20.25 | 20.25 | 3,127 | -0.03(-0.17%) |
Oct 02, 2018 | 20.31 | 20.31 | 20.28 | 20.28 | 4,350 | -0.02(-0.08%) |
Oct 01, 2018 | 20.30 | 20.34 | 20.30 | 20.30 | 7,637 | +0.04(+0.19%) |
Sep 28, 2018 | 20.27 | 20.28 | 20.26 | 20.26 | 12,713 | -0.02(-0.11%) |
Sep 27, 2018 | 20.27 | 20.28 | 20.27 | 20.28 | 4,108 | +0.03(+0.15%) |
Sep 26, 2018 | 20.23 | 20.25 | 20.23 | 20.25 | 11,574 | +0.03(+0.17%) |
Sep 25, 2018 | 20.22 | 20.22 | 20.22 | 20.22 | 840 | -0.02(-0.08%) |
Sep 24, 2018 | 20.23 | 20.23 | 20.23 | 20.23 | 1,908 | -0.01(-0.04%) |
Sep 21, 2018 | 20.27 | 20.27 | 20.24 | 20.24 | 1,799 | -0.02(-0.12%) |
Sep 20, 2018 | 20.28 | 20.28 | 20.26 | 20.27 | 5,297 | -0.02(-0.08%) |
Sep 19, 2018 | 20.30 | 20.30 | 20.28 | 20.28 | 967 | +0.02(+0.08%) |
Sep 18, 2018 | 20.32 | 20.32 | 20.27 | 20.27 | 16,372 | +0.02(+0.08%) |
Sep 17, 2018 | 20.25 | 20.25 | 20.25 | 20.25 | 115 | +0.00(+0.00%) |
Sep 14, 2018 | 20.28 | 20.28 | 20.25 | 20.25 | 10,554 | -0.03(-0.16%) |
Sep 13, 2018 | 20.29 | 20.29 | 20.28 | 20.28 | 8,989 | +0.04(+0.21%) |
Sep 12, 2018 | 20.27 | 20.27 | 20.24 | 20.24 | 2,671 | +0.01(+0.04%) |
Sep 11, 2018 | 20.23 | 20.23 | 20.23 | 20.23 | 1,271 | +0.01(+0.04%) |
Sep 10, 2018 | 20.19 | 20.26 | 16.32 | 20.23 | 3,136 | +0.03(+0.14%) |
Sep 07, 2018 | 20.23 | 20.23 | 20.20 | 20.20 | 359 | -0.06(-0.31%) |
Sep 06, 2018 | 20.26 | 20.26 | 20.26 | 20.26 | 19,782 | +0.04(+0.21%) |
Sep 05, 2018 | 20.22 | 20.22 | 20.22 | 20.22 | 2,594 | -0.04(-0.17%) |
Sep 04, 2018 | 20.25 | 20.25 | 20.25 | 20.25 | 25 | +0.00(+0.00%) |
Aug 31, 2018 | 20.25 | 20.25 | 20.25 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 20.25 | 20.25 | 20.25 | 20.25 | 39 | +0.00(+0.00%) |
Aug 29, 2018 | 20.25 | 20.25 | 20.25 | 20.25 | 481 | +0.02(+0.08%) |
Aug 28, 2018 | 20.23 | 20.23 | 20.23 | 20.23 | 1,272 | -0.02(-0.10%) |
Aug 27, 2018 | 20.28 | 20.28 | 20.26 | 20.26 | 556 | +0.04(+0.18%) |
Aug 24, 2018 | 20.22 | 20.27 | 20.22 | 20.22 | 7,343 | +0.01(+0.04%) |
Aug 23, 2018 | 20.21 | 20.21 | 20.20 | 20.21 | 4,373 | -0.01(-0.03%) |
Aug 22, 2018 | 20.22 | 20.22 | 20.20 | 20.22 | 7,613 | +0.01(+0.07%) |
Aug 21, 2018 | 20.18 | 20.20 | 20.18 | 20.20 | 10,893 | +0.00(+0.00%) |
Aug 20, 2018 | 20.20 | 20.20 | 20.20 | 20.20 | 178 | +0.07(+0.37%) |
Aug 17, 2018 | 20.13 | 20.13 | 20.13 | 20.13 | 240 | +0.00(+0.00%) |
Aug 16, 2018 | 20.17 | 20.17 | 20.13 | 20.13 | 559 | -0.01(-0.06%) |
Aug 15, 2018 | 20.14 | 20.14 | 43 | +0.00(+0.00%) | ||
Aug 14, 2018 | 20.14 | 20.14 | 20.14 | 20.14 | 67 | +0.00(+0.00%) |
Aug 13, 2018 | 20.14 | 20.14 | 20.14 | 20.14 | 125 | -0.01(-0.06%) |
Aug 10, 2018 | 20.15 | 20.15 | 20.15 | 20.15 | 120 | +0.00(+0.00%) |
Aug 09, 2018 | 20.15 | 20.15 | 20.15 | 20.15 | 528 | -0.01(-0.03%) |
Aug 08, 2018 | 20.16 | 20.16 | 20.16 | 20.16 | 414 | +0.01(+0.06%) |
Aug 07, 2018 | 20.15 | 20.15 | 20.15 | 20.15 | 1,165 | +0.01(+0.03%) |
Aug 06, 2018 | 20.14 | 20.14 | 20.14 | 20.14 | 535 | +0.03(+0.15%) |
Aug 03, 2018 | 20.13 | 20.13 | 20.11 | 20.11 | 1,565 | +0.03(+0.17%) |
Aug 02, 2018 | 20.08 | 20.08 | 20.08 | 20.08 | 7,178 | +0.02(+0.12%) |
Aug 01, 2018 | 20.05 | 20.07 | 20.05 | 20.05 | 2,630 | -0.00(-0.01%) |
Jul 31, 2018 | 20.06 | 20.10 | 20.05 | 20.05 | 3,740 | +0.02(+0.12%) |
Jul 30, 2018 | 20.02 | 20.04 | 20.02 | 20.03 | 3,770 | +0.01(+0.04%) |
Jul 27, 2018 | 20.03 | 20.05 | 20.02 | 20.02 | 1,087 | -0.03(-0.15%) |
Jul 26, 2018 | 20.05 | 20.07 | 20.05 | 20.05 | 865 | +0.04(+0.19%) |
Jul 25, 2018 | 20.02 | 20.02 | 20.01 | 20.01 | 4,528 | +0.00(+0.00%) |
Jul 24, 2018 | 20.00 | 20.03 | 20.00 | 20.01 | 3,119 | +0.00(+0.02%) |
Jul 23, 2018 | 20.00 | 20.01 | 20.00 | 20.01 | 3,228 | +0.00(+0.02%) |
Jul 20, 2018 | 19.99 | 20.00 | 19.99 | 20.00 | 3,109 | +0.07(+0.33%) |
Jul 19, 2018 | 19.95 | 19.95 | 19.94 | 19.94 | 1,939 | -0.02(-0.12%) |
Jul 18, 2018 | 19.95 | 19.95 | 19.94 | 19.96 | 3,021 | +0.02(+0.08%) |
Jul 17, 2018 | 19.95 | 19.95 | 19.95 | 19.95 | 521 | +0.01(+0.04%) |
Jul 16, 2018 | 19.94 | 19.94 | 19.94 | 19.94 | 260 | -0.05(-0.25%) |
Jul 13, 2018 | 19.96 | 20.00 | 19.96 | 19.99 | 25,508 | +0.03(+0.16%) |
Jul 12, 2018 | 19.95 | 19.96 | 19.95 | 19.96 | 410 | +0.03(+0.17%) |
Jul 11, 2018 | 19.91 | 19.92 | 19.91 | 19.92 | 269 | -0.02(-0.12%) |
Jul 10, 2018 | 19.92 | 19.95 | 19.92 | 19.95 | 2,364 | +0.04(+0.20%) |
Jul 06, 2018 | 19.91 | 19.91 | 19.91 | 32 | +0.03(+0.17%) | |
Jul 05, 2018 | 19.84 | 19.87 | 19.84 | 19.87 | 6,631 | +0.08(+0.42%) |
Jul 02, 2018 | 19.79 | 19.79 | 19.79 | 0 | -0.09(-0.48%) | |
Jun 29, 2018 | 19.88 | 19.88 | 19.88 | 19.88 | 1,223 | +0.02(+0.08%) |
Jun 28, 2018 | 19.87 | 19.88 | 19.86 | 19.87 | 86,458 | -0.06(-0.29%) |
Jun 27, 2018 | 19.93 | 19.93 | 19.93 | 19.93 | 191 | -0.01(-0.04%) |
Jun 25, 2018 | 19.93 | 19.93 | 19.93 | 40 | -0.04(-0.19%) | |
Jun 22, 2018 | 20.02 | 20.02 | 19.97 | 19.97 | 1,148 | +0.00(+0.00%) |
Jun 21, 2018 | 19.97 | 19.97 | 19.97 | 19.97 | 141 | +0.03(+0.14%) |
Jun 19, 2018 | 19.94 | 19.94 | 19.94 | 0 | -0.02(-0.08%) | |
Jun 18, 2018 | 19.96 | 19.96 | 19.96 | 19.96 | 623 | -0.04(-0.21%) |
Jun 15, 2018 | 19.98 | 20.00 | 19.97 | 20.00 | 4,297 | +0.02(+0.12%) |
Jun 14, 2018 | 19.97 | 19.97 | 19.97 | 19.97 | 403 | +0.02(+0.08%) |
Jun 13, 2018 | 19.97 | 19.97 | 19.96 | 19.96 | 2,691 | +0.01(+0.06%) |
Jun 12, 2018 | 19.97 | 19.97 | 19.95 | 19.95 | 619 | -0.00(-0.02%) |
Jun 11, 2018 | 19.97 | 19.97 | 19.95 | 19.95 | 18,074 | +0.02(+0.08%) |
Jun 08, 2018 | 19.94 | 19.94 | 19.93 | 19.93 | 179,066 | -0.02(-0.08%) |
Jun 07, 2018 | 19.93 | 19.95 | 19.93 | 19.95 | 1,349 | +0.06(+0.29%) |
Jun 05, 2018 | 19.89 | 19.89 | 19.89 | 47 | +0.00(+0.00%) | |
Jun 04, 2018 | 19.89 | 19.89 | 19.88 | 19.89 | 11,709 | -0.02(-0.08%) |
Jun 01, 2018 | 19.89 | 19.91 | 19.88 | 19.91 | 1,663 | +0.05(+0.25%) |
May 31, 2018 | 19.86 | 19.86 | 19.85 | 19.86 | 1,334 | +0.06(+0.29%) |
May 29, 2018 | 19.80 | 19.80 | 19.80 | 46 | -0.06(-0.29%) | |
May 25, 2018 | 19.86 | 19.86 | 19.86 | 0 | -0.01(-0.07%) | |
May 24, 2018 | 19.85 | 19.87 | 19.85 | 19.87 | 4,802 | +0.02(+0.12%) |
May 23, 2018 | 19.84 | 19.85 | 19.84 | 19.85 | 800 | +0.01(+0.04%) |
May 22, 2018 | 19.85 | 19.85 | 19.84 | 19.84 | 1,291 | -0.02(-0.08%) |
May 21, 2018 | 19.85 | 19.86 | 19.49 | 19.85 | 27,364 | +0.03(+0.16%) |
May 18, 2018 | 19.85 | 19.85 | 19.82 | 19.82 | 1,123 | -0.01(-0.04%) |
May 17, 2018 | 19.84 | 19.86 | 19.81 | 19.83 | 4,277 | -0.03(-0.16%) |
May 16, 2018 | 19.84 | 19.86 | 19.84 | 19.86 | 384 | +0.03(+0.16%) |
May 15, 2018 | 19.86 | 19.86 | 19.83 | 19.83 | 774 | -0.08(-0.39%) |
May 14, 2018 | 19.91 | 19.92 | 19.90 | 19.91 | 3,336 | -0.01(-0.06%) |
May 11, 2018 | 19.92 | 19.92 | 19.86 | 19.92 | 18,375 | -0.01(-0.04%) |
May 10, 2018 | 19.95 | 19.95 | 19.92 | 19.93 | 2,158 | +0.01(+0.04%) |
May 09, 2018 | 19.90 | 19.95 | 19.90 | 19.92 | 2,875 | +0.01(+0.04%) |
May 08, 2018 | 19.92 | 19.92 | 19.90 | 19.91 | 539 | +0.01(+0.04%) |
May 07, 2018 | 19.92 | 19.92 | 19.90 | 19.90 | 1,418 | +0.00(+0.00%) |
May 04, 2018 | 19.91 | 519,133 | +0.00(+0.00%) | |||
May 02, 2018 | 19.91 | 19.91 | 19.91 | 93 | +0.02(+0.10%) | |
May 01, 2018 | 19.90 | 19.90 | 19.86 | 19.89 | 86,807 | -0.04(-0.19%) |
Apr 27, 2018 | 19.93 | 19.93 | 19.93 | 90 | -0.02(-0.12%) | |
Apr 26, 2018 | 19.95 | 19.95 | 19.95 | 19.95 | 526 | +0.05(+0.25%) |
Apr 25, 2018 | 19.87 | 19.90 | 19.87 | 19.90 | 1,346 | -0.07(-0.34%) |
Apr 23, 2018 | 19.97 | 19.97 | 19.97 | 129 | -0.07(-0.36%) | |
Apr 20, 2018 | 20.05 | 20.05 | 20.04 | 20.04 | 862 | -0.05(-0.24%) |
Apr 19, 2018 | 20.11 | 20.11 | 20.09 | 20.09 | 1,473 | -0.06(-0.29%) |
Apr 18, 2018 | 20.15 | 20.15 | 20.15 | 20.15 | 802 | +0.01(+0.04%) |
Apr 17, 2018 | 20.20 | 20.20 | 20.14 | 20.14 | 27,117 | -0.01(-0.04%) |
Apr 16, 2018 | 20.16 | 20.16 | 20.15 | 20.15 | 1,822 | +0.03(+0.16%) |
Apr 13, 2018 | 20.13 | 20.14 | 20.11 | 20.11 | 71,908 | -0.01(-0.05%) |
Apr 12, 2018 | 20.14 | 20.15 | 20.13 | 20.13 | 20,672 | +0.04(+0.18%) |
Apr 11, 2018 | 20.14 | 20.14 | 20.09 | 20.09 | 350,300 | -0.01(-0.04%) |
Apr 09, 2018 | 20.10 | 20.10 | 20.10 | 35 | +0.08(+0.41%) | |
Apr 06, 2018 | 20.07 | 20.07 | 20.02 | 20.02 | 581 | -0.06(-0.29%) |
Apr 05, 2018 | 20.07 | 20.07 | 20.06 | 20.07 | 3,686 | +0.03(+0.16%) |
Apr 04, 2018 | 20.00 | 20.04 | 20.00 | 20.04 | 964 | +0.04(+0.20%) |
Apr 03, 2018 | 20.00 | 20.02 | 19.98 | 20.00 | 21,627 | +0.02(+0.09%) |
Apr 02, 2018 | 20.03 | 20.03 | 19.94 | 19.98 | 2,407 | -0.04(-0.22%) |
Mar 29, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.07(+0.34%) | |
Mar 28, 2018 | 19.96 | 19.96 | 19.93 | 19.96 | 2,116 | -0.02(-0.08%) |
Mar 27, 2018 | 19.99 | 20.00 | 19.97 | 19.97 | 772 | -0.01(-0.06%) |
Mar 26, 2018 | 19.98 | 19.99 | 19.98 | 19.99 | 460 | -0.01(-0.03%) |
Mar 23, 2018 | 19.98 | 19.99 | 19.98 | 19.99 | 502 | +0.08(+0.39%) |
Mar 22, 2018 | 20.02 | 20.02 | 19.91 | 19.91 | 3,455 | -0.13(-0.64%) |
Mar 21, 2018 | 20.05 | 20.05 | 20.04 | 20.04 | 1,633 | +0.02(+0.12%) |
Mar 20, 2018 | 20.02 | 20.02 | 20.02 | 20.02 | 675 | +0.02(+0.08%) |
Mar 19, 2018 | 20.03 | 20.04 | 20.00 | 20.00 | 1,130 | -0.05(-0.24%) |
Mar 15, 2018 | 20.05 | 20.05 | 20.05 | 8 | -0.04(-0.20%) | |
Mar 13, 2018 | 20.09 | 20.09 | 20.09 | 50 | -0.04(-0.19%) | |
Mar 12, 2018 | 20.10 | 20.13 | 20.09 | 20.13 | 2,482 | +0.02(+0.10%) |
Mar 09, 2018 | 20.11 | 20.11 | 20.11 | 20.11 | 239 | +0.07(+0.34%) |
Mar 08, 2018 | 20.05 | 20.05 | 20.04 | 20.04 | 1,040 | -0.05(-0.24%) |
Mar 07, 2018 | 20.05 | 20.09 | 20.05 | 20.09 | 131,876 | +0.02(+0.11%) |
Mar 05, 2018 | 20.07 | 20.07 | 20.07 | 7 | -0.00(-0.00%) | |
Mar 02, 2018 | 20.00 | 20.09 | 20.00 | 20.07 | 5,333 | -0.00(-0.02%) |