Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.97 | 20.16 | 19.80 | 19.80 | 96,319 | -0.36(-1.79%) |
Feb 27, 2020 | 20.25 | 20.38 | 20.13 | 20.16 | 55,791 | -0.16(-0.81%) |
Feb 26, 2020 | 20.53 | 20.57 | 20.33 | 20.33 | 75,628 | -0.03(-0.15%) |
Feb 25, 2020 | 20.80 | 20.84 | 20.36 | 20.36 | 59,050 | -0.41(-1.97%) |
Feb 24, 2020 | 20.73 | 20.86 | 20.65 | 20.77 | 67,390 | -0.07(-0.34%) |
Feb 21, 2020 | 20.91 | 20.92 | 20.78 | 20.84 | 20,512 | -0.04(-0.19%) |
Feb 20, 2020 | 20.85 | 20.89 | 20.70 | 20.88 | 42,265 | +0.07(+0.34%) |
Feb 19, 2020 | 20.94 | 20.94 | 20.81 | 20.81 | 16,904 | -0.14(-0.66%) |
Feb 18, 2020 | 20.94 | 20.95 | 20.86 | 20.95 | 34,007 | +0.01(+0.03%) |
Feb 14, 2020 | 20.95 | 20.95 | 20.87 | 20.94 | 40,897 | +0.03(+0.14%) |
Feb 13, 2020 | 20.95 | 20.95 | 20.87 | 20.91 | 14,548 | +0.03(+0.16%) |
Feb 12, 2020 | 20.94 | 20.94 | 20.88 | 20.88 | 44,942 | -0.04(-0.19%) |
Feb 11, 2020 | 20.95 | 20.95 | 20.88 | 20.92 | 16,522 | +0.02(+0.08%) |
Feb 10, 2020 | 20.92 | 20.95 | 20.88 | 20.90 | 36,634 | -0.04(-0.17%) |
Feb 07, 2020 | 20.92 | 20.98 | 20.91 | 20.94 | 20,894 | +0.04(+0.17%) |
Feb 06, 2020 | 20.87 | 20.92 | 20.83 | 20.90 | 24,240 | +0.03(+0.15%) |
Feb 05, 2020 | 20.87 | 20.87 | 20.80 | 20.87 | 12,693 | +0.00(+0.02%) |
Feb 04, 2020 | 20.74 | 20.87 | 20.74 | 20.87 | 32,427 | +0.07(+0.34%) |
Feb 03, 2020 | 20.76 | 20.84 | 20.76 | 20.80 | 20,354 | -0.07(-0.36%) |
Jan 31, 2020 | 20.71 | 20.87 | 20.71 | 20.87 | 54,784 | +0.21(+1.03%) |
Jan 30, 2020 | 20.63 | 20.71 | 20.60 | 20.66 | 27,686 | +0.05(+0.26%) |
Jan 29, 2020 | 20.75 | 20.78 | 20.60 | 20.60 | 41,486 | -0.09(-0.46%) |
Jan 28, 2020 | 20.79 | 20.79 | 20.64 | 20.70 | 33,133 | -0.08(-0.38%) |
Jan 27, 2020 | 20.56 | 20.78 | 20.49 | 20.78 | 68,515 | +0.17(+0.84%) |
Jan 24, 2020 | 20.56 | 20.60 | 20.47 | 20.60 | 44,592 | +0.09(+0.46%) |
Jan 23, 2020 | 20.56 | 20.60 | 20.50 | 20.51 | 20,348 | -0.01(-0.04%) |
Jan 22, 2020 | 20.59 | 20.59 | 20.49 | 20.52 | 17,798 | +0.02(+0.08%) |
Jan 21, 2020 | 20.56 | 20.56 | 20.46 | 20.50 | 23,256 | -0.01(-0.04%) |
Jan 17, 2020 | 20.53 | 20.56 | 20.48 | 20.51 | 21,659 | -0.01(-0.04%) |
Jan 16, 2020 | 20.61 | 20.63 | 20.52 | 20.52 | 39,996 | -0.02(-0.08%) |
Jan 15, 2020 | 20.66 | 20.70 | 20.53 | 20.53 | 52,216 | -0.09(-0.46%) |
Jan 14, 2020 | 20.73 | 20.73 | 20.55 | 20.63 | 68,181 | -0.10(-0.49%) |
Jan 13, 2020 | 20.75 | 20.77 | 20.69 | 20.73 | 27,642 | -0.02(-0.11%) |
Jan 10, 2020 | 20.72 | 20.77 | 20.71 | 20.75 | 24,844 | +0.01(+0.04%) |
Jan 09, 2020 | 20.66 | 20.74 | 20.61 | 20.74 | 17,240 | +0.16(+0.76%) |
Jan 08, 2020 | 20.50 | 20.63 | 20.44 | 20.59 | 28,748 | +0.05(+0.27%) |
Jan 07, 2020 | 20.53 | 20.53 | 20.41 | 20.53 | 19,100 | +0.00(+0.00%) |
Jan 06, 2020 | 20.55 | 20.58 | 20.49 | 20.53 | 14,921 | -0.05(-0.23%) |
Jan 03, 2020 | 20.53 | 20.60 | 20.52 | 20.58 | 16,435 | +0.00(+0.00%) |
Jan 02, 2020 | 20.32 | 20.59 | 20.30 | 20.58 | 38,645 | +0.34(+1.67%) |
Dec 31, 2019 | 20.34 | 20.34 | 20.22 | 20.24 | 25,353 | -0.09(-0.46%) |
Dec 30, 2019 | 20.36 | 20.36 | 20.21 | 20.34 | 16,876 | +0.01(+0.04%) |
Dec 27, 2019 | 20.37 | 20.37 | 20.29 | 20.33 | 14,269 | -0.02(-0.12%) |
Dec 26, 2019 | 20.37 | 20.37 | 20.27 | 20.35 | 15,864 | +0.04(+0.19%) |
Dec 24, 2019 | 20.38 | 20.38 | 20.24 | 20.31 | 8,918 | -0.06(-0.31%) |
Dec 23, 2019 | 20.37 | 20.38 | 20.31 | 20.38 | 28,153 | +0.01(+0.04%) |
Dec 20, 2019 | 20.38 | 20.38 | 20.29 | 20.37 | 11,594 | -0.02(-0.12%) |
Dec 19, 2019 | 20.41 | 20.41 | 20.28 | 20.39 | 14,933 | -0.02(-0.08%) |
Dec 18, 2019 | 20.34 | 20.41 | 20.33 | 20.41 | 15,542 | +0.10(+0.50%) |
Dec 17, 2019 | 20.28 | 20.30 | 20.15 | 20.30 | 33,178 | +0.02(+0.12%) |
Dec 16, 2019 | 20.21 | 20.28 | 20.17 | 20.28 | 19,216 | +0.11(+0.54%) |
Dec 13, 2019 | 19.87 | 20.17 | 19.85 | 20.17 | 24,334 | +0.30(+1.50%) |
Dec 12, 2019 | 19.90 | 19.90 | 19.77 | 19.87 | 24,059 | -0.01(-0.04%) |
Dec 11, 2019 | 19.76 | 19.89 | 19.76 | 19.88 | 11,726 | +0.09(+0.47%) |
Dec 10, 2019 | 19.79 | 19.86 | 19.72 | 19.79 | 45,849 | +0.00(+0.00%) |
Dec 09, 2019 | 19.79 | 19.83 | 19.76 | 19.79 | 11,452 | +0.03(+0.16%) |
Dec 06, 2019 | 19.71 | 19.79 | 19.57 | 19.76 | 23,758 | +0.05(+0.24%) |
Dec 05, 2019 | 19.76 | 19.76 | 19.59 | 19.71 | 28,263 | +0.00(+0.00%) |
Dec 04, 2019 | 19.85 | 19.85 | 19.68 | 19.71 | 25,728 | -0.02(-0.12%) |
Dec 03, 2019 | 19.71 | 19.80 | 19.68 | 19.73 | 25,311 | +0.02(+0.12%) |
Dec 02, 2019 | 19.84 | 19.88 | 19.71 | 19.71 | 30,423 | -0.09(-0.47%) |
Nov 29, 2019 | 19.92 | 19.98 | 19.78 | 19.80 | 56,554 | -0.10(-0.51%) |
Nov 27, 2019 | 20.10 | 20.10 | 19.88 | 19.90 | 27,502 | -0.12(-0.58%) |
Nov 26, 2019 | 20.03 | 20.13 | 19.97 | 20.02 | 20,171 | -0.01(-0.04%) |
Nov 25, 2019 | 20.14 | 20.14 | 20.03 | 20.03 | 19,382 | -0.07(-0.35%) |
Nov 22, 2019 | 20.22 | 20.22 | 20.09 | 20.10 | 24,532 | +0.05(+0.24%) |
Nov 21, 2019 | 20.13 | 20.15 | 20.01 | 20.05 | 20,246 | -0.08(-0.38%) |
Nov 20, 2019 | 20.07 | 20.15 | 20.07 | 20.13 | 23,289 | +0.06(+0.31%) |
Nov 19, 2019 | 20.18 | 20.21 | 20.07 | 20.07 | 27,348 | -0.05(-0.23%) |
Nov 18, 2019 | 20.18 | 20.18 | 20.01 | 20.11 | 24,726 | -0.07(-0.35%) |
Nov 15, 2019 | 20.18 | 20.22 | 20.17 | 20.18 | 12,395 | +0.00(+0.00%) |
Nov 14, 2019 | 20.11 | 20.21 | 20.11 | 20.18 | 20,595 | +0.04(+0.19%) |
Nov 13, 2019 | 20.07 | 20.20 | 20.06 | 20.14 | 14,245 | -0.01(-0.04%) |
Nov 12, 2019 | 20.10 | 20.15 | 20.04 | 20.15 | 14,948 | +0.11(+0.54%) |
Nov 11, 2019 | 20.07 | 20.11 | 19.98 | 20.04 | 13,365 | -0.04(-0.19%) |
Nov 08, 2019 | 19.97 | 20.14 | 19.92 | 20.08 | 24,791 | +0.11(+0.54%) |
Nov 07, 2019 | 20.06 | 20.10 | 19.83 | 19.97 | 34,516 | -0.07(-0.35%) |
Nov 06, 2019 | 20.04 | 20.09 | 19.93 | 20.04 | 18,723 | -0.06(-0.31%) |
Nov 05, 2019 | 20.15 | 20.15 | 20.05 | 20.11 | 19,663 | -0.07(-0.35%) |
Nov 04, 2019 | 20.18 | 20.18 | 20.07 | 20.18 | 21,676 | -0.02(-0.08%) |
Nov 01, 2019 | 20.12 | 20.21 | 20.12 | 20.19 | 25,178 | +0.09(+0.46%) |
Oct 31, 2019 | 20.14 | 20.21 | 20.06 | 20.10 | 135,505 | -0.14(-0.69%) |
Oct 30, 2019 | 20.22 | 20.66 | 19.75 | 20.24 | 45,168 | +0.02(+0.08%) |
Oct 29, 2019 | 20.24 | 20.24 | 20.14 | 20.22 | 26,802 | -0.02(-0.08%) |
Oct 28, 2019 | 20.31 | 20.32 | 20.18 | 20.24 | 51,378 | -0.02(-0.12%) |
Oct 25, 2019 | 20.22 | 20.32 | 20.19 | 20.26 | 18,593 | +0.02(+0.12%) |
Oct 24, 2019 | 20.28 | 20.33 | 20.18 | 20.24 | 30,977 | +0.01(+0.04%) |
Oct 23, 2019 | 20.26 | 20.29 | 20.14 | 20.23 | 16,041 | +0.00(+0.00%) |
Oct 22, 2019 | 20.23 | 20.23 | 20.14 | 20.23 | 24,456 | +0.04(+0.19%) |
Oct 21, 2019 | 20.28 | 20.31 | 20.19 | 20.19 | 22,686 | -0.13(-0.63%) |
Oct 18, 2019 | 20.28 | 20.33 | 20.28 | 20.32 | 10,975 | +0.01(+0.06%) |
Oct 17, 2019 | 20.36 | 20.36 | 20.23 | 20.31 | 13,379 | -0.05(-0.27%) |
Oct 16, 2019 | 20.27 | 20.36 | 20.19 | 20.36 | 18,475 | +0.18(+0.88%) |
Oct 15, 2019 | 20.29 | 20.35 | 20.11 | 20.18 | 29,647 | -0.17(-0.84%) |
Oct 14, 2019 | 20.28 | 20.36 | 20.14 | 20.35 | 20,036 | +0.15(+0.73%) |
Oct 11, 2019 | 20.10 | 20.26 | 20.10 | 20.21 | 15,494 | +0.12(+0.62%) |
Oct 10, 2019 | 20.11 | 20.11 | 20.07 | 20.08 | 16,403 | +0.02(+0.08%) |
Oct 09, 2019 | 20.13 | 20.13 | 20.07 | 20.07 | 20,027 | +0.00(+0.00%) |
Oct 08, 2019 | 20.13 | 20.13 | 20.06 | 20.07 | 28,903 | +0.02(+0.08%) |
Oct 07, 2019 | 20.00 | 20.05 | 19.99 | 20.05 | 14,347 | +0.06(+0.31%) |
Oct 04, 2019 | 19.98 | 19.99 | 19.96 | 19.99 | 14,461 | +0.01(+0.04%) |
Oct 03, 2019 | 19.96 | 20.02 | 19.96 | 19.98 | 16,868 | -0.01(-0.04%) |
Oct 02, 2019 | 19.99 | 20.00 | 19.90 | 19.99 | 11,704 | -0.07(-0.35%) |
Oct 01, 2019 | 20.02 | 20.06 | 19.97 | 20.06 | 19,143 | +0.09(+0.43%) |
Sep 30, 2019 | 20.02 | 20.02 | 19.91 | 19.97 | 95,821 | -0.03(-0.15%) |
Sep 27, 2019 | 19.91 | 20.00 | 19.88 | 20.00 | 34,087 | +0.15(+0.74%) |
Sep 26, 2019 | 19.94 | 19.97 | 19.86 | 19.86 | 32,775 | -0.08(-0.39%) |
Sep 25, 2019 | 19.97 | 19.97 | 19.93 | 19.93 | 16,699 | +0.01(+0.04%) |
Sep 24, 2019 | 20.00 | 20.00 | 19.93 | 19.93 | 19,996 | +0.01(+0.04%) |
Sep 23, 2019 | 19.94 | 19.98 | 19.90 | 19.92 | 17,938 | -0.01(-0.04%) |
Sep 20, 2019 | 19.93 | 19.94 | 19.90 | 19.93 | 9,684 | +0.02(+0.12%) |
Sep 19, 2019 | 19.94 | 19.94 | 19.86 | 19.90 | 16,023 | +0.00(+0.00%) |
Sep 18, 2019 | 19.87 | 19.92 | 19.85 | 19.90 | 39,789 | +0.04(+0.20%) |
Sep 17, 2019 | 19.79 | 19.86 | 19.77 | 19.86 | 16,182 | +0.07(+0.35%) |
Sep 16, 2019 | 19.82 | 19.82 | 19.67 | 19.80 | 27,737 | +0.12(+0.63%) |
Sep 13, 2019 | 19.87 | 19.88 | 19.60 | 19.67 | 34,087 | -0.19(-0.97%) |
Sep 12, 2019 | 19.91 | 19.91 | 19.84 | 19.87 | 24,130 | +0.04(+0.20%) |
Sep 11, 2019 | 19.83 | 19.83 | 19.73 | 19.83 | 33,359 | +0.07(+0.35%) |
Sep 10, 2019 | 19.85 | 19.85 | 19.72 | 19.76 | 38,921 | +0.00(+0.00%) |
Sep 09, 2019 | 19.83 | 19.84 | 19.73 | 19.76 | 39,698 | -0.06(-0.31%) |
Sep 06, 2019 | 19.75 | 19.82 | 19.73 | 19.82 | 19,756 | +0.10(+0.50%) |
Sep 05, 2019 | 19.68 | 19.74 | 19.63 | 19.72 | 56,111 | +0.04(+0.19%) |
Sep 04, 2019 | 19.55 | 19.68 | 19.55 | 19.68 | 60,826 | +0.16(+0.82%) |
Sep 03, 2019 | 19.45 | 19.52 | 19.41 | 19.52 | 58,616 | +0.15(+0.75%) |
Aug 30, 2019 | 19.67 | 19.67 | 19.38 | 19.38 | 174,145 | -0.18(-0.90%) |
Aug 29, 2019 | 19.72 | 19.76 | 19.55 | 19.55 | 32,572 | -0.15(-0.74%) |
Aug 28, 2019 | 19.72 | 19.77 | 19.69 | 19.70 | 13,918 | +0.03(+0.16%) |
Aug 27, 2019 | 19.67 | 19.73 | 19.65 | 19.67 | 30,875 | +0.02(+0.08%) |
Aug 26, 2019 | 19.75 | 19.79 | 19.64 | 19.65 | 45,391 | -0.11(-0.54%) |
Aug 23, 2019 | 19.86 | 19.86 | 19.75 | 19.76 | 48,279 | -0.08(-0.42%) |
Aug 22, 2019 | 19.80 | 19.86 | 19.80 | 19.84 | 13,961 | +0.07(+0.35%) |
Aug 21, 2019 | 19.79 | 19.81 | 19.75 | 19.77 | 16,486 | +0.05(+0.23%) |
Aug 20, 2019 | 19.68 | 19.80 | 19.68 | 19.73 | 14,335 | +0.10(+0.51%) |
Aug 19, 2019 | 19.73 | 19.81 | 19.62 | 19.63 | 54,184 | -0.11(-0.54%) |
Aug 16, 2019 | 19.79 | 19.83 | 19.67 | 19.73 | 20,149 | -0.02(-0.12%) |
Aug 15, 2019 | 19.62 | 19.79 | 19.62 | 19.76 | 22,478 | +0.14(+0.70%) |
Aug 14, 2019 | 19.57 | 19.65 | 19.49 | 19.62 | 21,750 | +0.02(+0.08%) |
Aug 13, 2019 | 19.44 | 19.60 | 19.44 | 19.60 | 27,786 | +0.16(+0.83%) |
Aug 12, 2019 | 19.47 | 19.49 | 19.39 | 19.44 | 23,238 | -0.03(-0.16%) |
Aug 09, 2019 | 19.41 | 19.50 | 19.36 | 19.47 | 14,915 | +0.05(+0.28%) |
Aug 08, 2019 | 19.35 | 19.44 | 19.34 | 19.42 | 17,928 | +0.08(+0.39%) |
Aug 07, 2019 | 19.41 | 19.42 | 19.33 | 19.34 | 28,329 | -0.08(-0.39%) |
Aug 06, 2019 | 19.31 | 19.47 | 19.31 | 19.42 | 47,112 | -0.05(-0.27%) |
Aug 05, 2019 | 19.58 | 19.58 | 19.39 | 19.47 | 25,249 | -0.13(-0.66%) |
Aug 02, 2019 | 19.64 | 19.64 | 19.50 | 19.60 | 55,344 | -0.05(-0.23%) |
Aug 01, 2019 | 19.65 | 19.71 | 19.60 | 19.65 | 44,593 | -0.03(-0.16%) |
Jul 31, 2019 | 19.57 | 19.68 | 19.50 | 19.68 | 78,381 | +0.11(+0.55%) |
Jul 30, 2019 | 19.54 | 19.58 | 19.45 | 19.57 | 38,117 | +0.03(+0.16%) |
Jul 29, 2019 | 19.36 | 19.54 | 19.33 | 19.54 | 66,056 | +0.21(+1.11%) |
Jul 26, 2019 | 19.34 | 19.34 | 19.27 | 19.33 | 23,158 | +0.07(+0.36%) |
Jul 25, 2019 | 19.42 | 19.42 | 19.26 | 19.26 | 39,097 | -0.10(-0.51%) |
Jul 24, 2019 | 19.40 | 19.45 | 19.33 | 19.36 | 37,151 | -0.03(-0.16%) |
Jul 23, 2019 | 19.29 | 19.41 | 19.25 | 19.39 | 27,428 | +0.08(+0.40%) |
Jul 22, 2019 | 19.32 | 19.36 | 19.27 | 19.31 | 16,193 | -0.01(-0.04%) |
Jul 19, 2019 | 19.25 | 19.35 | 19.25 | 19.32 | 28,784 | +0.03(+0.16%) |
Jul 18, 2019 | 19.25 | 19.31 | 19.24 | 19.29 | 17,334 | +0.05(+0.28%) |
Jul 17, 2019 | 19.20 | 19.33 | 19.19 | 19.24 | 63,744 | +0.05(+0.28%) |
Jul 16, 2019 | 19.16 | 19.21 | 19.15 | 19.18 | 29,371 | -0.02(-0.08%) |
Jul 15, 2019 | 19.16 | 19.20 | 19.14 | 19.20 | 43,787 | +0.05(+0.24%) |
Jul 12, 2019 | 19.15 | 19.16 | 19.14 | 19.15 | 6,803 | +0.00(+0.00%) |
Jul 11, 2019 | 19.11 | 19.24 | 19.11 | 19.15 | 35,768 | +0.05(+0.24%) |
Jul 10, 2019 | 19.13 | 19.18 | 19.11 | 19.11 | 45,485 | -0.01(-0.04%) |
Jul 09, 2019 | 19.11 | 19.18 | 19.07 | 19.12 | 55,560 | -0.05(-0.24%) |
Jul 08, 2019 | 19.12 | 19.19 | 19.12 | 19.16 | 13,486 | +0.03(+0.16%) |
Jul 05, 2019 | 19.14 | 19.17 | 19.12 | 19.13 | 12,691 | -0.01(-0.04%) |
Jul 03, 2019 | 19.15 | 19.15 | 19.09 | 19.14 | 20,803 | -0.01(-0.04%) |
Jul 02, 2019 | 19.04 | 19.18 | 18.99 | 19.15 | 47,623 | +0.10(+0.52%) |
Jul 01, 2019 | 18.99 | 19.08 | 18.99 | 19.05 | 42,924 | +0.11(+0.56%) |
Jun 28, 2019 | 19.25 | 19.25 | 18.94 | 18.94 | 140,127 | -0.29(-1.51%) |
Jun 27, 2019 | 19.17 | 19.25 | 19.17 | 19.23 | 134,263 | +0.04(+0.20%) |
Jun 26, 2019 | 19.22 | 19.22 | 19.17 | 19.19 | 35,300 | -0.02(-0.12%) |
Jun 25, 2019 | 19.21 | 19.26 | 19.15 | 19.21 | 104,252 | +0.01(+0.06%) |
Jun 24, 2019 | 19.21 | 19.22 | 19.14 | 19.20 | 35,304 | -0.01(-0.04%) |
Jun 21, 2019 | 19.25 | 19.27 | 19.18 | 19.21 | 26,691 | +0.03(+0.16%) |
Jun 20, 2019 | 19.25 | 19.26 | 19.12 | 19.18 | 67,596 | -0.00(-0.02%) |
Jun 19, 2019 | 19.15 | 19.20 | 19.04 | 19.18 | 27,936 | +0.02(+0.12%) |
Jun 18, 2019 | 19.11 | 19.16 | 19.07 | 19.16 | 56,985 | +0.06(+0.32%) |
Jun 17, 2019 | 18.95 | 19.11 | 18.86 | 19.10 | 44,504 | +0.15(+0.77%) |
Jun 14, 2019 | 18.90 | 18.95 | 18.87 | 18.95 | 29,307 | +0.05(+0.24%) |
Jun 13, 2019 | 18.79 | 18.92 | 18.73 | 18.91 | 57,897 | +0.12(+0.66%) |
Jun 12, 2019 | 18.80 | 18.82 | 18.72 | 18.79 | 27,432 | +0.02(+0.08%) |
Jun 11, 2019 | 18.79 | 18.79 | 18.71 | 18.77 | 15,981 | +0.07(+0.36%) |
Jun 10, 2019 | 18.67 | 18.76 | 18.67 | 18.70 | 41,628 | +0.03(+0.16%) |
Jun 07, 2019 | 18.57 | 18.70 | 18.55 | 18.67 | 111,692 | +0.12(+0.65%) |
Jun 06, 2019 | 18.60 | 18.62 | 18.55 | 18.55 | 24,425 | +0.00(+0.00%) |
Jun 05, 2019 | 18.61 | 18.61 | 18.54 | 18.55 | 71,707 | -0.02(-0.12%) |
Jun 04, 2019 | 18.51 | 18.61 | 18.47 | 18.57 | 47,499 | +0.05(+0.29%) |
Jun 03, 2019 | 18.52 | 18.53 | 18.44 | 18.52 | 17,348 | +0.08(+0.45%) |
May 31, 2019 | 18.53 | 18.54 | 18.40 | 18.44 | 51,336 | -0.09(-0.49%) |
May 30, 2019 | 18.47 | 18.53 | 18.47 | 18.53 | 43,004 | -0.01(-0.08%) |
May 29, 2019 | 18.54 | 18.56 | 18.51 | 18.54 | 54,230 | +0.02(+0.12%) |
May 28, 2019 | 18.57 | 18.57 | 18.50 | 18.52 | 49,264 | -0.05(-0.24%) |
May 24, 2019 | 18.58 | 18.63 | 18.51 | 18.57 | 38,999 | +0.05(+0.24%) |
May 23, 2019 | 18.51 | 18.56 | 18.48 | 18.52 | 30,598 | +0.04(+0.20%) |
May 22, 2019 | 18.48 | 18.52 | 18.44 | 18.48 | 27,802 | +0.03(+0.16%) |
May 21, 2019 | 18.47 | 18.50 | 18.40 | 18.45 | 50,013 | +0.01(+0.04%) |
May 20, 2019 | 18.50 | 18.53 | 18.41 | 18.45 | 28,191 | -0.04(-0.20%) |
May 17, 2019 | 18.54 | 18.54 | 18.48 | 18.48 | 40,060 | -0.04(-0.20%) |
May 16, 2019 | 18.51 | 18.53 | 18.44 | 18.52 | 63,447 | +0.02(+0.08%) |
May 15, 2019 | 18.47 | 18.51 | 18.40 | 18.51 | 36,879 | +0.11(+0.61%) |
May 14, 2019 | 18.46 | 18.47 | 18.33 | 18.39 | 41,839 | +0.00(+0.00%) |
May 13, 2019 | 18.42 | 18.47 | 18.34 | 18.39 | 22,662 | -0.05(-0.29%) |
May 10, 2019 | 18.45 | 18.56 | 18.42 | 18.45 | 24,540 | +0.01(+0.04%) |
May 09, 2019 | 18.49 | 18.49 | 18.36 | 18.44 | 25,993 | +0.02(+0.08%) |
May 08, 2019 | 18.53 | 18.53 | 18.42 | 18.42 | 63,605 | -0.06(-0.33%) |
May 07, 2019 | 18.57 | 18.57 | 18.44 | 18.48 | 46,221 | -0.04(-0.20%) |
May 06, 2019 | 18.57 | 18.57 | 18.48 | 18.52 | 25,022 | +0.02(+0.12%) |
May 03, 2019 | 18.60 | 18.60 | 18.50 | 18.50 | 58,366 | -0.02(-0.12%) |
May 02, 2019 | 18.57 | 18.57 | 18.48 | 18.52 | 25,169 | -0.01(-0.04%) |
May 01, 2019 | 18.47 | 18.54 | 18.47 | 18.53 | 30,874 | +0.09(+0.49%) |
Apr 30, 2019 | 18.57 | 18.59 | 18.44 | 18.44 | 107,504 | -0.11(-0.61%) |
Apr 29, 2019 | 18.65 | 18.65 | 18.51 | 18.55 | 39,877 | +0.05(+0.24%) |
Apr 26, 2019 | 18.69 | 18.69 | 18.49 | 18.51 | 31,571 | -0.08(-0.41%) |
Apr 25, 2019 | 18.66 | 18.70 | 18.58 | 18.58 | 110,281 | -0.05(-0.28%) |
Apr 24, 2019 | 18.64 | 18.68 | 18.64 | 18.64 | 29,217 | -0.01(-0.04%) |
Apr 23, 2019 | 18.69 | 18.69 | 18.62 | 18.64 | 486,969 | +0.02(+0.12%) |
Apr 22, 2019 | 18.67 | 18.69 | 18.61 | 18.62 | 64,350 | -0.02(-0.08%) |
Apr 18, 2019 | 18.73 | 18.73 | 18.63 | 18.64 | 22,418 | -0.09(-0.48%) |
Apr 17, 2019 | 18.72 | 18.73 | 18.57 | 18.73 | 79,366 | +0.05(+0.24%) |
Apr 16, 2019 | 18.63 | 18.73 | 18.63 | 18.68 | 51,389 | +0.05(+0.24%) |
Apr 15, 2019 | 18.63 | 18.64 | 18.58 | 18.64 | 26,250 | +0.05(+0.24%) |
Apr 12, 2019 | 18.58 | 18.67 | 18.56 | 18.59 | 65,397 | +0.03(+0.16%) |
Apr 11, 2019 | 18.55 | 18.60 | 18.54 | 18.56 | 58,387 | +0.02(+0.09%) |
Apr 10, 2019 | 18.52 | 18.60 | 18.46 | 18.54 | 53,339 | +0.00(+0.00%) |
Apr 09, 2019 | 18.47 | 18.58 | 18.47 | 18.54 | 92,809 | +0.04(+0.20%) |
Apr 08, 2019 | 18.54 | 18.61 | 18.51 | 18.51 | 88,574 | -0.10(-0.53%) |
Apr 05, 2019 | 18.48 | 18.61 | 18.48 | 18.61 | 37,673 | +0.08(+0.41%) |
Apr 04, 2019 | 18.37 | 18.54 | 18.37 | 18.53 | 68,684 | +0.07(+0.39%) |
Apr 03, 2019 | 18.42 | 18.47 | 18.39 | 18.46 | 37,852 | +0.05(+0.27%) |
Apr 02, 2019 | 18.33 | 18.42 | 18.29 | 18.41 | 41,290 | +0.08(+0.41%) |
Apr 01, 2019 | 18.27 | 18.37 | 18.23 | 18.33 | 103,184 | +0.06(+0.33%) |
Mar 29, 2019 | 18.03 | 18.27 | 18.02 | 18.27 | 102,009 | +0.24(+1.34%) |
Mar 28, 2019 | 17.99 | 18.07 | 17.97 | 18.03 | 47,893 | +0.04(+0.21%) |
Mar 27, 2019 | 18.05 | 18.09 | 17.93 | 17.99 | 64,195 | -0.05(-0.29%) |
Mar 26, 2019 | 17.96 | 18.07 | 17.96 | 18.05 | 90,854 | +0.09(+0.50%) |
Mar 25, 2019 | 17.87 | 17.96 | 17.85 | 17.96 | 54,767 | +0.08(+0.42%) |
Mar 22, 2019 | 17.88 | 17.90 | 17.81 | 17.88 | 31,969 | +0.01(+0.04%) |
Mar 21, 2019 | 17.87 | 17.96 | 17.78 | 17.87 | 78,566 | +0.01(+0.04%) |
Mar 20, 2019 | 17.82 | 17.87 | 17.72 | 17.87 | 22,638 | +0.07(+0.38%) |
Mar 19, 2019 | 17.88 | 17.90 | 17.77 | 17.80 | 26,849 | -0.08(-0.46%) |
Mar 18, 2019 | 17.93 | 17.93 | 17.81 | 17.88 | 42,888 | +0.12(+0.68%) |
Mar 15, 2019 | 17.92 | 17.92 | 17.72 | 17.76 | 47,489 | -0.10(-0.55%) |
Mar 14, 2019 | 17.93 | 17.93 | 17.74 | 17.86 | 48,171 | +0.15(+0.85%) |
Mar 13, 2019 | 17.69 | 17.71 | 17.60 | 17.71 | 24,987 | +0.12(+0.68%) |
Mar 12, 2019 | 17.60 | 17.64 | 17.59 | 17.59 | 22,252 | +0.02(+0.13%) |
Mar 11, 2019 | 17.57 | 17.67 | 17.54 | 17.57 | 27,408 | +0.02(+0.13%) |
Mar 08, 2019 | 17.60 | 17.63 | 17.52 | 17.54 | 30,548 | -0.07(-0.38%) |
Mar 07, 2019 | 17.70 | 17.71 | 17.60 | 17.61 | 47,467 | -0.09(-0.50%) |
Mar 06, 2019 | 17.63 | 17.70 | 17.61 | 17.70 | 52,302 | +0.11(+0.63%) |
Mar 05, 2019 | 17.54 | 17.59 | 17.44 | 17.59 | 54,354 | +0.15(+0.85%) |
Mar 04, 2019 | 17.47 | 17.58 | 17.44 | 17.44 | 52,602 | +0.00(+0.00%) |