Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.47 | 18.68 | 18.36 | 18.50 | 4,451 | +0.30(+1.64%) |
Mar 30, 2020 | 18.20 | 18.57 | 17.78 | 18.20 | 8,449 | +0.03(+0.19%) |
Mar 27, 2020 | 18.34 | 18.34 | 17.87 | 18.17 | 4,700 | +0.05(+0.25%) |
Mar 26, 2020 | 17.92 | 18.33 | 16.84 | 18.12 | 7,993 | +0.15(+0.83%) |
Mar 25, 2020 | 17.71 | 17.97 | 16.68 | 17.97 | 8,190 | +0.13(+0.75%) |
Mar 24, 2020 | 17.32 | 18.04 | 17.32 | 17.84 | 3,807 | +0.07(+0.41%) |
Mar 23, 2020 | 16.41 | 17.78 | 16.41 | 17.76 | 1,912 | +0.18(+1.00%) |
Mar 20, 2020 | 17.86 | 17.88 | 17.58 | 17.59 | 12,535 | +0.01(+0.03%) |
Mar 19, 2020 | 18.05 | 18.05 | 17.30 | 17.58 | 8,900 | -0.67(-3.67%) |
Mar 18, 2020 | 18.27 | 18.75 | 17.59 | 18.25 | 25,438 | -0.47(-2.52%) |
Mar 17, 2020 | 18.64 | 18.82 | 18.64 | 18.72 | 2,219 | -0.37(-1.95%) |
Mar 16, 2020 | 19.17 | 19.25 | 19.02 | 19.10 | 3,568 | -0.19(-0.97%) |
Mar 13, 2020 | 19.68 | 19.94 | 19.06 | 19.28 | 42,229 | -0.19(-0.97%) |
Mar 12, 2020 | 19.23 | 19.88 | 19.23 | 19.47 | 21,777 | -0.38(-1.89%) |
Mar 11, 2020 | 20.07 | 20.08 | 19.85 | 19.85 | 8,309 | -0.25(-1.22%) |
Mar 10, 2020 | 20.12 | 20.50 | 20.09 | 20.09 | 9,106 | -0.09(-0.42%) |
Mar 09, 2020 | 20.36 | 20.36 | 20.07 | 20.18 | 23,260 | -0.48(-2.34%) |
Mar 06, 2020 | 20.68 | 20.70 | 20.50 | 20.66 | 3,509 | -0.01(-0.06%) |
Mar 05, 2020 | 20.63 | 20.71 | 20.63 | 20.67 | 5,817 | -0.00(-0.02%) |
Mar 04, 2020 | 20.56 | 20.68 | 20.56 | 20.68 | 3,417 | +0.12(+0.56%) |
Mar 03, 2020 | 20.59 | 20.59 | 20.51 | 20.56 | 10,923 | +0.04(+0.20%) |
Mar 02, 2020 | 20.52 | 20.54 | 20.48 | 20.52 | 3,800 | +0.06(+0.29%) |
Feb 28, 2020 | 20.45 | 20.49 | 20.32 | 20.46 | 5,929 | -0.13(-0.61%) |
Feb 27, 2020 | 20.63 | 20.64 | 20.59 | 20.59 | 8,211 | -0.07(-0.36%) |
Feb 26, 2020 | 20.68 | 20.69 | 20.66 | 20.66 | 2,004 | -0.02(-0.12%) |
Feb 25, 2020 | 20.67 | 20.72 | 20.67 | 20.69 | 2,336 | -0.04(-0.20%) |
Feb 24, 2020 | 20.70 | 20.73 | 20.70 | 20.73 | 31,686 | +0.00(+0.00%) |
Feb 21, 2020 | 20.69 | 20.73 | 20.69 | 20.73 | 3,872 | +0.04(+0.18%) |
Feb 20, 2020 | 20.73 | 20.73 | 20.67 | 20.69 | 2,663 | +0.00(+0.01%) |
Feb 19, 2020 | 20.69 | 20.70 | 20.65 | 20.69 | 4,073 | +0.02(+0.12%) |
Feb 18, 2020 | 20.62 | 20.67 | 20.62 | 20.66 | 5,954 | +0.01(+0.07%) |
Feb 14, 2020 | 20.66 | 20.68 | 20.65 | 20.65 | 607 | +0.02(+0.08%) |
Feb 13, 2020 | 20.65 | 20.65 | 20.61 | 20.63 | 1,709 | +0.01(+0.04%) |
Feb 12, 2020 | 20.63 | 20.64 | 20.60 | 20.62 | 2,179 | +0.02(+0.08%) |
Feb 11, 2020 | 20.63 | 20.63 | 20.61 | 20.61 | 1,650 | +0.00(+0.02%) |
Feb 10, 2020 | 20.84 | 20.84 | 20.57 | 20.60 | 3,996 | +0.04(+0.18%) |
Feb 07, 2020 | 20.54 | 20.57 | 20.54 | 20.57 | 2,064 | -0.02(-0.10%) |
Feb 06, 2020 | 20.57 | 20.59 | 20.57 | 20.59 | 991 | +0.02(+0.10%) |
Feb 05, 2020 | 20.56 | 20.58 | 20.56 | 20.57 | 2,729 | +0.01(+0.06%) |
Feb 04, 2020 | 20.58 | 20.58 | 20.52 | 20.55 | 5,394 | +0.08(+0.38%) |
Feb 03, 2020 | 20.56 | 20.58 | 20.48 | 20.48 | 6,963 | -0.05(-0.24%) |
Jan 31, 2020 | 20.55 | 20.57 | 20.49 | 20.52 | 16,998 | -0.02(-0.12%) |
Jan 30, 2020 | 20.60 | 20.60 | 20.55 | 20.55 | 1,040 | +0.02(+0.08%) |
Jan 29, 2020 | 20.46 | 20.57 | 20.46 | 20.53 | 8,692 | +0.09(+0.43%) |
Jan 28, 2020 | 20.51 | 20.51 | 20.44 | 20.45 | 2,690 | -0.09(-0.43%) |
Jan 27, 2020 | 20.53 | 20.53 | 20.53 | 20.53 | 363 | +0.00(+0.00%) |
Jan 24, 2020 | 20.51 | 20.54 | 20.51 | 20.53 | 485 | -0.02(-0.12%) |
Jan 23, 2020 | 20.51 | 20.67 | 20.50 | 20.56 | 7,719 | +0.05(+0.22%) |
Jan 22, 2020 | 20.54 | 20.54 | 20.51 | 20.51 | 2,340 | +0.00(+0.02%) |
Jan 21, 2020 | 20.50 | 20.53 | 20.50 | 20.51 | 2,830 | +0.03(+0.14%) |
Jan 17, 2020 | 20.46 | 20.51 | 20.46 | 20.48 | 4,624 | +0.00(+0.00%) |
Jan 16, 2020 | 20.47 | 20.48 | 20.46 | 20.48 | 902 | +0.02(+0.10%) |
Jan 15, 2020 | 20.45 | 20.49 | 20.43 | 20.46 | 2,890 | +0.05(+0.26%) |
Jan 14, 2020 | 20.41 | 20.44 | 20.40 | 20.40 | 1,404 | -0.04(-0.20%) |
Jan 13, 2020 | 20.43 | 20.45 | 20.40 | 20.45 | 3,807 | +0.04(+0.19%) |
Jan 10, 2020 | 20.33 | 20.42 | 20.33 | 20.41 | 9,248 | +0.03(+0.13%) |
Jan 09, 2020 | 20.39 | 20.39 | 20.36 | 20.38 | 1,977 | +0.01(+0.04%) |
Jan 08, 2020 | 20.38 | 20.39 | 20.36 | 20.37 | 4,223 | +0.01(+0.04%) |
Jan 07, 2020 | 20.38 | 20.39 | 20.36 | 20.36 | 1,630 | +0.01(+0.04%) |
Jan 06, 2020 | 20.37 | 20.38 | 20.33 | 20.36 | 6,916 | -0.00(-0.02%) |
Jan 03, 2020 | 20.37 | 20.37 | 20.32 | 20.36 | 3,772 | +0.08(+0.39%) |
Jan 02, 2020 | 20.27 | 20.32 | 20.27 | 20.28 | 4,756 | -0.02(-0.10%) |
Dec 31, 2019 | 20.30 | 20.30 | 20.30 | 20.30 | 1,095 | -0.00(-0.02%) |
Dec 30, 2019 | 20.30 | 20.32 | 20.30 | 20.31 | 3,224 | -0.01(-0.04%) |
Dec 27, 2019 | 20.32 | 20.33 | 20.29 | 20.31 | 2,920 | +0.01(+0.04%) |
Dec 26, 2019 | 20.33 | 20.33 | 20.30 | 20.31 | 2,268 | +0.02(+0.08%) |
Dec 24, 2019 | 20.29 | 20.29 | 20.29 | 20.29 | 851 | +0.02(+0.12%) |
Dec 23, 2019 | 20.31 | 20.31 | 20.27 | 20.27 | 1,843 | -0.02(-0.10%) |
Dec 20, 2019 | 20.25 | 20.30 | 20.25 | 20.29 | 3,894 | +0.03(+0.17%) |
Dec 19, 2019 | 20.27 | 20.28 | 20.24 | 20.25 | 7,907 | -0.01(-0.04%) |
Dec 18, 2019 | 20.23 | 20.26 | 20.22 | 20.26 | 5,309 | +0.07(+0.36%) |
Dec 17, 2019 | 20.18 | 20.24 | 20.18 | 20.19 | 4,581 | -0.02(-0.08%) |
Dec 16, 2019 | 20.20 | 20.20 | 20.20 | 20.20 | 1,637 | +0.02(+0.12%) |
Dec 13, 2019 | 20.15 | 20.18 | 20.15 | 20.18 | 11,737 | +0.07(+0.37%) |
Dec 12, 2019 | 20.12 | 20.15 | 20.10 | 20.10 | 4,643 | -0.03(-0.15%) |
Dec 11, 2019 | 20.15 | 20.15 | 20.13 | 20.14 | 1,237 | +0.05(+0.24%) |
Dec 10, 2019 | 20.15 | 20.15 | 20.09 | 20.09 | 2,437 | -0.02(-0.12%) |
Dec 09, 2019 | 20.11 | 20.11 | 20.09 | 20.11 | 1,338 | +0.03(+0.14%) |
Dec 06, 2019 | 20.09 | 20.09 | 20.06 | 20.09 | 3,667 | -0.00(-0.01%) |
Dec 05, 2019 | 20.09 | 20.09 | 20.07 | 20.09 | 2,486 | +0.02(+0.08%) |
Dec 04, 2019 | 20.07 | 20.10 | 20.07 | 20.07 | 8,844 | -0.02(-0.12%) |
Dec 03, 2019 | 20.10 | 20.11 | 20.06 | 20.10 | 3,796 | +0.07(+0.37%) |
Dec 02, 2019 | 20.06 | 20.06 | 20.02 | 20.02 | 2,770 | -0.04(-0.18%) |
Nov 29, 2019 | 20.06 | 20.06 | 20.06 | 20.06 | 122 | +0.00(+0.01%) |
Nov 27, 2019 | 20.06 | 20.06 | 20.04 | 20.06 | 3,667 | +0.02(+0.12%) |
Nov 26, 2019 | 20.05 | 20.07 | 20.02 | 20.03 | 3,348 | -0.00(-0.02%) |
Nov 25, 2019 | 20.01 | 20.04 | 20.01 | 20.03 | 5,017 | +0.00(+0.01%) |
Nov 22, 2019 | 20.07 | 20.07 | 20.02 | 20.03 | 2,078 | +0.00(+0.02%) |
Nov 21, 2019 | 20.02 | 20.06 | 20.02 | 20.03 | 11,020 | +0.00(+0.00%) |
Nov 20, 2019 | 20.06 | 20.06 | 20.02 | 20.03 | 6,422 | +0.01(+0.03%) |
Nov 19, 2019 | 20.05 | 20.05 | 20.02 | 20.02 | 2,098 | +0.03(+0.17%) |
Nov 18, 2019 | 20.08 | 20.08 | 19.99 | 19.99 | 1,971 | +0.05(+0.25%) |
Nov 15, 2019 | 20.00 | 20.05 | 19.94 | 19.94 | 5,023 | -0.07(-0.33%) |
Nov 14, 2019 | 19.99 | 20.01 | 19.99 | 20.00 | 1,640 | +0.02(+0.08%) |
Nov 13, 2019 | 20.00 | 20.00 | 19.99 | 19.99 | 383 | +0.01(+0.03%) |
Nov 12, 2019 | 20.00 | 20.01 | 19.98 | 19.98 | 3,136 | +0.01(+0.06%) |
Nov 11, 2019 | 19.98 | 19.98 | 19.97 | 19.97 | 355 | +0.01(+0.03%) |
Nov 08, 2019 | 19.98 | 20.00 | 19.97 | 19.97 | 857 | +0.00(+0.00%) |
Nov 07, 2019 | 19.98 | 20.00 | 19.96 | 19.97 | 1,073 | -0.05(-0.24%) |
Nov 06, 2019 | 20.00 | 20.03 | 20.00 | 20.01 | 1,927 | +0.01(+0.03%) |
Nov 05, 2019 | 20.01 | 20.02 | 20.01 | 20.01 | 2,447 | -0.01(-0.06%) |
Nov 04, 2019 | 20.28 | 20.28 | 20.00 | 20.02 | 5,842 | -0.01(-0.05%) |
Nov 01, 2019 | 20.04 | 20.04 | 20.03 | 20.03 | 2,817 | +0.03(+0.14%) |
Oct 31, 2019 | 20.02 | 20.02 | 20.00 | 20.00 | 1,051 | +0.07(+0.35%) |
Oct 30, 2019 | 19.99 | 19.99 | 19.93 | 19.93 | 5,198 | -0.04(-0.21%) |
Oct 29, 2019 | 19.98 | 19.99 | 19.97 | 19.97 | 12,973 | +0.05(+0.25%) |
Oct 28, 2019 | 19.93 | 20.00 | 19.92 | 19.92 | 4,350 | -0.04(-0.18%) |
Oct 25, 2019 | 19.95 | 19.96 | 19.95 | 19.96 | 2,572 | -0.02(-0.08%) |
Oct 24, 2019 | 20.00 | 20.00 | 19.98 | 19.98 | 2,887 | +0.04(+0.20%) |
Oct 23, 2019 | 19.98 | 19.98 | 19.93 | 19.94 | 12,357 | -0.02(-0.09%) |
Oct 22, 2019 | 19.96 | 19.97 | 19.95 | 19.95 | 1,367 | +0.01(+0.03%) |
Oct 21, 2019 | 19.95 | 19.95 | 19.94 | 19.95 | 459 | +0.02(+0.11%) |
Oct 18, 2019 | 19.93 | 19.94 | 19.92 | 19.93 | 1,720 | +0.02(+0.08%) |
Oct 17, 2019 | 19.93 | 19.96 | 19.91 | 19.91 | 4,280 | -0.00(-0.02%) |
Oct 16, 2019 | 19.91 | 19.92 | 19.89 | 19.91 | 1,498 | -0.02(-0.12%) |
Oct 15, 2019 | 19.94 | 19.94 | 19.94 | 19.94 | 1,156 | +0.01(+0.06%) |
Oct 14, 2019 | 19.90 | 19.93 | 19.90 | 19.93 | 2,361 | +0.02(+0.12%) |
Oct 11, 2019 | 19.98 | 19.98 | 19.90 | 19.90 | 13,766 | -0.05(-0.27%) |
Oct 10, 2019 | 19.95 | 19.96 | 19.95 | 19.95 | 8,574 | -0.02(-0.10%) |
Oct 09, 2019 | 19.98 | 19.98 | 19.97 | 19.97 | 4,467 | -0.02(-0.08%) |
Oct 08, 2019 | 20.01 | 20.01 | 19.99 | 19.99 | 5,363 | -0.01(-0.03%) |
Oct 07, 2019 | 20.06 | 20.06 | 20.00 | 20.00 | 7,003 | -0.00(-0.02%) |
Oct 04, 2019 | 20.00 | 20.01 | 20.00 | 20.00 | 2,826 | +0.02(+0.09%) |
Oct 03, 2019 | 19.98 | 20.00 | 19.96 | 19.98 | 9,610 | -0.00(-0.01%) |
Oct 02, 2019 | 19.98 | 20.00 | 19.98 | 19.98 | 527 | +0.01(+0.05%) |
Oct 01, 2019 | 19.98 | 19.98 | 19.97 | 19.97 | 829 | -0.01(-0.03%) |
Sep 30, 2019 | 19.99 | 19.99 | 19.96 | 19.98 | 894 | -0.00(-0.01%) |
Sep 27, 2019 | 20.00 | 20.01 | 19.94 | 19.98 | 19,297 | +0.02(+0.10%) |
Sep 26, 2019 | 19.96 | 19.98 | 19.96 | 19.96 | 2,416 | -0.01(-0.03%) |
Sep 25, 2019 | 19.97 | 19.99 | 19.95 | 19.97 | 7,981 | -0.04(-0.18%) |
Sep 24, 2019 | 20.02 | 20.03 | 19.98 | 20.00 | 3,899 | +0.01(+0.06%) |
Sep 23, 2019 | 19.99 | 20.01 | 19.99 | 19.99 | 1,122 | +0.06(+0.30%) |
Sep 20, 2019 | 19.91 | 19.97 | 19.91 | 19.93 | 2,089 | -0.00(-0.00%) |
Sep 19, 2019 | 19.93 | 19.95 | 19.93 | 19.93 | 9,962 | +0.02(+0.12%) |
Sep 18, 2019 | 19.97 | 19.97 | 19.88 | 19.91 | 3,368 | +0.01(+0.06%) |
Sep 17, 2019 | 19.93 | 19.95 | 19.90 | 19.90 | 4,146 | +0.01(+0.05%) |
Sep 16, 2019 | 19.88 | 19.90 | 19.87 | 19.89 | 3,596 | -0.00(-0.01%) |
Sep 13, 2019 | 19.87 | 19.93 | 19.87 | 19.89 | 6,166 | +0.00(+0.00%) |
Sep 12, 2019 | 19.92 | 19.92 | 19.88 | 19.89 | 6,122 | -0.02(-0.12%) |
Sep 11, 2019 | 19.91 | 19.94 | 19.90 | 19.91 | 3,838 | +0.01(+0.07%) |
Sep 10, 2019 | 19.93 | 19.93 | 19.90 | 19.90 | 1,221 | +0.00(+0.01%) |
Sep 09, 2019 | 19.92 | 19.96 | 19.90 | 19.90 | 6,620 | -0.04(-0.20%) |
Sep 06, 2019 | 19.97 | 19.98 | 19.94 | 19.94 | 3,083 | +0.00(+0.00%) |
Sep 05, 2019 | 19.98 | 19.98 | 19.94 | 19.94 | 4,771 | -0.03(-0.14%) |
Sep 04, 2019 | 19.97 | 19.99 | 19.96 | 19.97 | 3,269 | +0.00(+0.00%) |
Sep 03, 2019 | 19.90 | 19.99 | 19.90 | 19.97 | 2,964 | +0.05(+0.27%) |
Aug 30, 2019 | 19.91 | 19.95 | 19.90 | 19.91 | 2,343 | -0.00(-0.02%) |
Aug 29, 2019 | 19.91 | 19.92 | 19.91 | 19.92 | 7,675 | -0.01(-0.04%) |
Aug 28, 2019 | 19.91 | 19.94 | 19.91 | 19.93 | 7,488 | +0.04(+0.18%) |
Aug 27, 2019 | 19.88 | 19.89 | 19.87 | 19.89 | 6,893 | +0.04(+0.22%) |
Aug 26, 2019 | 19.86 | 19.87 | 19.84 | 19.85 | 7,641 | -0.01(-0.04%) |
Aug 23, 2019 | 19.78 | 19.85 | 19.78 | 19.85 | 740 | +0.05(+0.24%) |
Aug 22, 2019 | 19.82 | 19.84 | 19.81 | 19.81 | 3,011 | +0.00(+0.01%) |
Aug 21, 2019 | 19.81 | 19.82 | 19.80 | 19.81 | 6,806 | +0.02(+0.10%) |
Aug 20, 2019 | 19.81 | 19.81 | 19.79 | 19.79 | 4,167 | -0.02(-0.10%) |
Aug 19, 2019 | 19.81 | 19.82 | 19.79 | 19.81 | 2,552 | -0.02(-0.09%) |
Aug 16, 2019 | 19.82 | 19.83 | 19.81 | 19.83 | 6,560 | +0.05(+0.25%) |
Aug 15, 2019 | 19.78 | 19.80 | 19.76 | 19.78 | 2,771 | -0.02(-0.12%) |
Aug 14, 2019 | 19.81 | 19.82 | 19.79 | 19.80 | 5,522 | -0.04(-0.18%) |
Aug 13, 2019 | 19.84 | 19.84 | 19.83 | 19.84 | 30,261 | +0.00(+0.01%) |
Aug 12, 2019 | 19.83 | 19.84 | 19.83 | 19.83 | 1,928 | +0.01(+0.04%) |
Aug 09, 2019 | 19.86 | 19.86 | 19.83 | 19.83 | 5,817 | -0.00(-0.02%) |
Aug 08, 2019 | 19.80 | 19.83 | 19.80 | 19.83 | 1,138 | -0.01(-0.05%) |
Aug 07, 2019 | 19.83 | 19.85 | 19.83 | 19.84 | 3,913 | +0.02(+0.09%) |
Aug 06, 2019 | 19.83 | 19.83 | 19.81 | 19.82 | 16,018 | +0.01(+0.03%) |
Aug 05, 2019 | 19.82 | 19.83 | 19.82 | 19.82 | 4,631 | -0.04(-0.20%) |
Aug 02, 2019 | 19.86 | 19.86 | 19.84 | 19.86 | 6,684 | +0.03(+0.15%) |
Aug 01, 2019 | 19.83 | 19.83 | 19.80 | 19.83 | 22,619 | +0.07(+0.35%) |
Jul 31, 2019 | 19.80 | 19.81 | 19.76 | 19.76 | 4,344 | -0.04(-0.22%) |
Jul 30, 2019 | 19.80 | 19.80 | 19.80 | 19.80 | 1,554 | +0.02(+0.12%) |
Jul 29, 2019 | 19.78 | 19.78 | 19.78 | 19.78 | 2,553 | -0.02(-0.08%) |
Jul 26, 2019 | 19.79 | 19.80 | 19.79 | 19.79 | 7,302 | +0.02(+0.08%) |
Jul 25, 2019 | 19.79 | 19.81 | 19.78 | 19.78 | 26,944 | -0.01(-0.04%) |
Jul 24, 2019 | 19.78 | 19.79 | 19.78 | 19.79 | 753 | +0.00(+0.00%) |
Jul 23, 2019 | 19.77 | 19.79 | 19.77 | 19.79 | 7,076 | +0.02(+0.12%) |
Jul 22, 2019 | 19.78 | 19.79 | 19.76 | 19.76 | 3,941 | +0.01(+0.04%) |
Jul 19, 2019 | 19.75 | 19.76 | 19.75 | 19.75 | 1,242 | +0.00(+0.01%) |
Jul 18, 2019 | 19.73 | 19.76 | 19.73 | 19.75 | 2,385 | +0.03(+0.13%) |
Jul 17, 2019 | 19.73 | 19.73 | 19.71 | 19.73 | 1,817 | +0.03(+0.16%) |
Jul 16, 2019 | 19.70 | 19.73 | 19.69 | 19.69 | 5,866 | -0.01(-0.05%) |
Jul 15, 2019 | 19.73 | 19.73 | 19.69 | 19.70 | 2,313 | +0.03(+0.18%) |
Jul 12, 2019 | 19.67 | 19.68 | 19.67 | 19.67 | 7,824 | -0.05(-0.24%) |
Jul 11, 2019 | 19.71 | 19.75 | 19.69 | 19.72 | 13,699 | +0.02(+0.12%) |
Jul 10, 2019 | 19.71 | 19.73 | 19.69 | 19.69 | 14,978 | +0.02(+0.08%) |
Jul 09, 2019 | 19.73 | 19.74 | 19.68 | 19.68 | 6,319 | -0.05(-0.25%) |
Jul 08, 2019 | 19.72 | 19.75 | 19.72 | 19.73 | 6,590 | +0.02(+0.09%) |
Jul 05, 2019 | 19.70 | 19.73 | 19.70 | 19.71 | 869 | -0.01(-0.04%) |
Jul 03, 2019 | 19.71 | 19.72 | 19.70 | 19.72 | 6,955 | +0.01(+0.05%) |
Jul 02, 2019 | 19.69 | 19.73 | 19.69 | 19.71 | 8,029 | +0.01(+0.07%) |
Jul 01, 2019 | 19.69 | 19.72 | 19.68 | 19.69 | 18,486 | +0.02(+0.09%) |
Jun 28, 2019 | 19.69 | 19.69 | 19.67 | 19.68 | 15,898 | +0.02(+0.12%) |
Jun 27, 2019 | 19.65 | 19.67 | 19.65 | 19.65 | 15,347 | -0.04(-0.20%) |
Jun 26, 2019 | 19.69 | 19.71 | 19.69 | 19.69 | 2,167 | +0.02(+0.08%) |
Jun 25, 2019 | 19.68 | 19.69 | 19.67 | 19.68 | 4,006 | +0.02(+0.09%) |
Jun 24, 2019 | 19.66 | 19.69 | 19.66 | 19.66 | 4,938 | -0.03(-0.18%) |
Jun 21, 2019 | 19.73 | 19.73 | 19.68 | 19.69 | 3,601 | -0.00(-0.01%) |
Jun 20, 2019 | 19.68 | 19.71 | 19.67 | 19.69 | 3,950 | +0.07(+0.37%) |
Jun 19, 2019 | 19.65 | 19.71 | 19.60 | 19.62 | 9,124 | +0.07(+0.37%) |
Jun 18, 2019 | 19.56 | 19.58 | 19.55 | 19.55 | 8,624 | -0.02(-0.08%) |
Jun 17, 2019 | 19.56 | 19.58 | 19.56 | 19.56 | 15,097 | +0.00(+0.00%) |
Jun 14, 2019 | 19.55 | 19.58 | 19.55 | 19.56 | 2,867 | +0.01(+0.05%) |
Jun 13, 2019 | 19.54 | 19.57 | 19.54 | 19.56 | 10,491 | +0.02(+0.12%) |
Jun 12, 2019 | 19.54 | 19.56 | 19.52 | 19.53 | 11,502 | +0.01(+0.07%) |
Jun 11, 2019 | 19.55 | 19.56 | 19.52 | 19.52 | 11,274 | -0.03(-0.15%) |
Jun 10, 2019 | 19.56 | 19.56 | 19.53 | 19.55 | 8,023 | +0.05(+0.23%) |
Jun 07, 2019 | 19.50 | 19.52 | 19.48 | 19.50 | 58,466 | +0.02(+0.12%) |
Jun 06, 2019 | 19.47 | 19.50 | 19.47 | 19.48 | 9,513 | +0.00(+0.02%) |
Jun 05, 2019 | 19.44 | 19.48 | 19.44 | 19.47 | 4,706 | +0.03(+0.14%) |
Jun 04, 2019 | 19.48 | 19.49 | 19.44 | 19.44 | 59,740 | -0.02(-0.08%) |
Jun 03, 2019 | 19.44 | 19.48 | 19.43 | 19.46 | 3,884 | +0.04(+0.21%) |
May 31, 2019 | 19.42 | 19.43 | 19.40 | 19.42 | 21,815 | +0.01(+0.07%) |
May 30, 2019 | 19.41 | 19.41 | 19.40 | 19.40 | 7,062 | -0.01(-0.04%) |
May 29, 2019 | 19.42 | 19.42 | 19.40 | 19.41 | 1,725 | +0.01(+0.04%) |
May 28, 2019 | 19.40 | 19.44 | 19.40 | 19.40 | 40,347 | +0.02(+0.12%) |
May 24, 2019 | 19.43 | 19.43 | 19.38 | 19.38 | 6,482 | -0.01(-0.04%) |
May 23, 2019 | 19.38 | 19.39 | 19.37 | 19.39 | 1,639 | +0.02(+0.12%) |
May 22, 2019 | 19.36 | 19.38 | 19.36 | 19.36 | 13,055 | +0.00(+0.00%) |
May 21, 2019 | 19.36 | 19.38 | 19.36 | 19.36 | 15,577 | +0.01(+0.04%) |
May 20, 2019 | 19.42 | 19.42 | 19.36 | 19.36 | 8,832 | -0.02(-0.09%) |
May 17, 2019 | 19.39 | 19.39 | 19.36 | 19.37 | 5,018 | -0.00(-0.02%) |
May 16, 2019 | 19.37 | 19.39 | 19.37 | 19.38 | 14,289 | +0.03(+0.13%) |
May 15, 2019 | 19.36 | 19.36 | 19.34 | 19.35 | 8,437 | +0.02(+0.12%) |
May 14, 2019 | 19.36 | 19.36 | 19.33 | 19.33 | 139,715 | -0.01(-0.04%) |
May 13, 2019 | 19.34 | 19.36 | 19.34 | 19.34 | 6,340 | -0.01(-0.03%) |
May 10, 2019 | 19.34 | 19.34 | 19.34 | 19.34 | 627 | +0.01(+0.08%) |
May 09, 2019 | 19.33 | 19.35 | 19.33 | 19.33 | 10,657 | -0.02(-0.08%) |
May 08, 2019 | 19.33 | 19.38 | 19.33 | 19.34 | 2,559 | -0.01(-0.07%) |
May 07, 2019 | 19.38 | 19.38 | 19.35 | 19.36 | 18,059 | -0.01(-0.04%) |
May 06, 2019 | 19.36 | 19.38 | 19.35 | 19.37 | 24,807 | -0.00(-0.01%) |
May 03, 2019 | 19.38 | 19.38 | 19.35 | 19.37 | 42,279 | +0.02(+0.12%) |
May 02, 2019 | 19.35 | 19.36 | 19.34 | 19.34 | 1,622,723 | +0.01(+0.04%) |
May 01, 2019 | 19.34 | 19.36 | 19.33 | 19.34 | 16,189 | -0.02(-0.12%) |
Apr 30, 2019 | 19.37 | 19.38 | 19.34 | 19.36 | 123,887 | +0.01(+0.04%) |
Apr 29, 2019 | 19.36 | 19.39 | 19.31 | 19.35 | 120,507 | -0.01(-0.04%) |
Apr 26, 2019 | 19.34 | 19.39 | 19.34 | 19.36 | 91,083 | +0.01(+0.07%) |
Apr 25, 2019 | 19.34 | 19.36 | 19.34 | 19.35 | 50,728 | +0.00(+0.02%) |
Apr 24, 2019 | 19.33 | 19.35 | 19.33 | 19.34 | 20,205 | +0.02(+0.12%) |
Apr 23, 2019 | 19.31 | 19.35 | 19.30 | 19.32 | 22,715 | +0.04(+0.21%) |
Apr 22, 2019 | 19.30 | 19.35 | 19.28 | 19.28 | 22,925 | -0.02(-0.09%) |
Apr 18, 2019 | 19.29 | 19.32 | 19.29 | 19.30 | 13,599 | +0.00(+0.02%) |
Apr 17, 2019 | 19.31 | 19.31 | 19.28 | 19.30 | 6,048 | -0.01(-0.03%) |
Apr 16, 2019 | 19.33 | 19.33 | 19.28 | 19.30 | 7,226 | +0.02(+0.10%) |
Apr 15, 2019 | 19.25 | 19.31 | 19.25 | 19.28 | 11,987 | +0.03(+0.14%) |
Apr 12, 2019 | 19.32 | 19.32 | 19.25 | 19.25 | 14,984 | -0.06(-0.31%) |
Apr 11, 2019 | 19.26 | 19.32 | 19.25 | 19.31 | 22,072 | +0.06(+0.29%) |
Apr 10, 2019 | 19.23 | 19.30 | 19.23 | 19.26 | 71,574 | -0.02(-0.12%) |
Apr 09, 2019 | 19.24 | 19.28 | 19.23 | 19.28 | 22,254 | +0.04(+0.22%) |
Apr 08, 2019 | 19.25 | 19.25 | 19.24 | 19.24 | 4,196 | +0.03(+0.15%) |
Apr 05, 2019 | 19.19 | 19.25 | 19.19 | 19.21 | 8,436 | +0.00(+0.00%) |
Apr 04, 2019 | 19.20 | 19.23 | 19.19 | 19.21 | 31,888 | +0.02(+0.10%) |
Apr 03, 2019 | 19.19 | 19.21 | 19.15 | 19.19 | 22,707 | +0.01(+0.06%) |
Apr 02, 2019 | 19.22 | 19.23 | 19.18 | 19.18 | 5,462 | +0.02(+0.08%) |