Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.30 | 20.38 | 20.30 | 20.38 | 1,261 | -0.16(-0.78%) |
Apr 29, 2019 | 20.40 | 20.54 | 20.40 | 20.54 | 9,173 | +0.15(+0.75%) |
Apr 26, 2019 | 20.39 | 20.39 | 20.39 | 20.39 | 100 | +0.12(+0.57%) |
Apr 25, 2019 | 20.25 | 20.28 | 20.25 | 20.27 | 651 | -0.06(-0.28%) |
Apr 24, 2019 | 20.27 | 20.33 | 20.27 | 20.33 | 100 | +0.06(+0.29%) |
Apr 23, 2019 | 19.96 | 20.32 | 19.96 | 20.27 | 3,457 | +0.28(+1.40%) |
Apr 22, 2019 | 20.00 | 20.00 | 19.90 | 19.99 | 1,229 | +0.09(+0.45%) |
Apr 18, 2019 | 19.78 | 19.90 | 19.71 | 19.90 | 6,400 | -0.01(-0.05%) |
Apr 17, 2019 | 19.98 | 20.01 | 19.88 | 19.91 | 958 | -0.33(-1.63%) |
Apr 16, 2019 | 20.42 | 20.42 | 20.24 | 20.24 | 5,480 | -0.08(-0.39%) |
Apr 15, 2019 | 20.27 | 20.34 | 20.27 | 20.32 | 1,165 | +0.00(+0.01%) |
Apr 12, 2019 | 20.29 | 20.32 | 20.29 | 20.32 | 100 | +0.05(+0.23%) |
Apr 11, 2019 | 20.32 | 20.32 | 20.24 | 20.27 | 2,374 | -0.03(-0.12%) |
Apr 10, 2019 | 20.20 | 20.30 | 20.20 | 20.30 | 928 | +0.19(+0.96%) |
Apr 09, 2019 | 20.17 | 20.17 | 20.10 | 20.10 | 205 | -0.17(-0.86%) |
Apr 08, 2019 | 20.13 | 20.27 | 20.13 | 20.27 | 3,763 | -0.02(-0.08%) |
Apr 05, 2019 | 20.25 | 20.29 | 20.25 | 20.29 | 300 | +0.20(+0.97%) |
Apr 04, 2019 | 20.17 | 20.17 | 19.95 | 20.09 | 1,192 | -0.16(-0.79%) |
Apr 03, 2019 | 20.34 | 20.37 | 20.25 | 20.25 | 4,619 | +0.10(+0.52%) |
Apr 02, 2019 | 20.12 | 20.15 | 20.01 | 20.15 | 271 | +0.04(+0.21%) |
Apr 01, 2019 | 20.11 | 20.11 | 20.11 | 20.11 | 82 | +0.27(+1.35%) |
Mar 29, 2019 | 19.85 | 19.90 | 19.84 | 19.84 | 2,500 | +0.14(+0.71%) |
Mar 28, 2019 | 19.70 | 19.70 | 19.70 | 19.70 | 28 | +0.17(+0.85%) |
Mar 27, 2019 | 19.58 | 19.60 | 19.45 | 19.54 | 1,311 | -0.15(-0.78%) |
Mar 26, 2019 | 19.74 | 19.76 | 19.69 | 19.69 | 424 | +0.13(+0.65%) |
Mar 25, 2019 | 19.54 | 19.56 | 19.43 | 19.56 | 1,389 | -0.03(-0.15%) |
Mar 22, 2019 | 19.92 | 19.92 | 19.59 | 19.59 | 100 | -0.55(-2.76%) |
Mar 21, 2019 | 19.98 | 20.15 | 19.98 | 20.15 | 2,325 | +0.35(+1.79%) |
Mar 20, 2019 | 19.74 | 19.90 | 19.62 | 19.79 | 5,899 | -0.01(-0.06%) |
Mar 19, 2019 | 19.85 | 19.85 | 19.80 | 19.80 | 1,408 | +0.00(+0.01%) |
Mar 18, 2019 | 19.82 | 19.86 | 19.72 | 19.80 | 1,919 | +0.09(+0.45%) |
Mar 15, 2019 | 19.79 | 19.80 | 19.71 | 19.71 | 900 | -0.02(-0.12%) |
Mar 14, 2019 | 19.71 | 19.74 | 19.71 | 19.74 | 121 | +0.04(+0.20%) |
Mar 13, 2019 | 19.66 | 19.80 | 19.66 | 19.70 | 8,917 | +0.12(+0.64%) |
Mar 12, 2019 | 19.42 | 19.57 | 19.42 | 19.57 | 441 | +0.12(+0.59%) |
Mar 11, 2019 | 19.45 | 19.45 | 19.45 | 19.45 | 33 | +0.36(+1.86%) |
Mar 08, 2019 | 18.99 | 19.10 | 18.99 | 19.10 | 300 | -0.08(-0.44%) |
Mar 07, 2019 | 19.25 | 19.25 | 19.18 | 19.18 | 1,038 | -0.17(-0.89%) |
Mar 06, 2019 | 19.60 | 19.60 | 19.32 | 19.36 | 522 | -0.25(-1.27%) |
Mar 05, 2019 | 19.52 | 19.60 | 19.52 | 19.60 | 1,893 | +0.00(+0.02%) |
Mar 04, 2019 | 19.74 | 19.74 | 19.53 | 19.60 | 1,846 | -0.25(-1.26%) |
Mar 01, 2019 | 19.79 | 19.85 | 19.79 | 19.85 | 300 | +0.03(+0.16%) |
Feb 28, 2019 | 19.86 | 19.91 | 19.75 | 19.82 | 4,243 | +0.02(+0.09%) |
Feb 27, 2019 | 19.80 | 19.80 | 19.80 | 19.80 | 136 | +0.13(+0.66%) |
Feb 26, 2019 | 19.67 | 19.72 | 19.67 | 19.67 | 1,488 | -0.06(-0.31%) |
Feb 25, 2019 | 19.86 | 19.86 | 19.73 | 19.73 | 466 | +0.08(+0.41%) |
Feb 22, 2019 | 19.57 | 19.66 | 19.57 | 19.65 | 2,400 | +0.30(+1.56%) |
Feb 21, 2019 | 19.35 | 19.35 | 19.35 | 19.35 | 23 | -0.10(-0.50%) |
Feb 20, 2019 | 19.48 | 19.52 | 19.36 | 19.45 | 1,025 | -0.10(-0.51%) |
Feb 19, 2019 | 19.55 | 19.55 | 19.49 | 19.54 | 5,407 | +0.07(+0.35%) |
Feb 15, 2019 | 19.48 | 19.54 | 19.47 | 19.48 | 3,300 | +0.12(+0.64%) |
Feb 14, 2019 | 19.27 | 19.40 | 19.27 | 19.35 | 1,891 | +0.08(+0.42%) |
Feb 13, 2019 | 19.36 | 19.36 | 19.27 | 19.27 | 814 | +0.02(+0.12%) |
Feb 12, 2019 | 19.24 | 19.29 | 19.23 | 19.25 | 3,398 | +0.19(+1.00%) |
Feb 11, 2019 | 19.09 | 19.12 | 19.04 | 19.06 | 2,712 | +0.12(+0.62%) |
Feb 08, 2019 | 18.77 | 18.96 | 18.77 | 18.94 | 2,200 | +0.19(+1.01%) |
Feb 07, 2019 | 18.88 | 18.88 | 18.66 | 18.75 | 1,759 | -0.20(-1.05%) |
Feb 06, 2019 | 18.94 | 19.00 | 18.93 | 18.95 | 2,491 | +0.05(+0.26%) |
Feb 05, 2019 | 18.93 | 18.93 | 18.90 | 18.90 | 174 | +0.06(+0.33%) |
Feb 04, 2019 | 18.70 | 18.84 | 18.70 | 18.84 | 469 | +0.23(+1.23%) |
Feb 01, 2019 | 18.57 | 18.61 | 18.57 | 18.61 | 500 | +0.06(+0.30%) |
Jan 31, 2019 | 18.45 | 18.55 | 18.45 | 18.55 | 811 | +0.21(+1.17%) |
Jan 30, 2019 | 18.20 | 18.34 | 18.10 | 18.34 | 3,118 | +0.29(+1.61%) |
Jan 29, 2019 | 18.09 | 18.10 | 18.05 | 18.05 | 765 | -0.14(-0.74%) |
Jan 28, 2019 | 18.28 | 18.28 | 18.10 | 18.19 | 761 | -0.11(-0.63%) |
Jan 25, 2019 | 18.27 | 18.35 | 18.27 | 18.30 | 1,000 | +0.31(+1.75%) |
Jan 24, 2019 | 17.99 | 17.99 | 17.99 | 17.99 | 449 | +0.14(+0.81%) |
Jan 23, 2019 | 18.00 | 18.00 | 17.84 | 17.84 | 1,407 | -0.01(-0.05%) |
Jan 22, 2019 | 18.23 | 18.23 | 17.85 | 17.85 | 219 | -0.35(-1.92%) |
Jan 18, 2019 | 18.08 | 18.20 | 18.03 | 18.20 | 1,500 | +0.23(+1.31%) |
Jan 17, 2019 | 17.88 | 18.07 | 17.88 | 17.96 | 1,152 | +0.16(+0.90%) |
Jan 16, 2019 | 17.79 | 17.80 | 17.79 | 17.80 | 200 | +0.09(+0.51%) |
Jan 15, 2019 | 17.61 | 17.71 | 17.61 | 17.71 | 468 | +0.28(+1.60%) |
Jan 14, 2019 | 17.44 | 17.46 | 17.44 | 17.44 | 741 | -0.16(-0.90%) |
Jan 11, 2019 | 17.51 | 17.61 | 17.50 | 17.59 | 1,400 | +0.00(+0.02%) |
Jan 10, 2019 | 17.29 | 17.61 | 17.28 | 17.59 | 1,154 | +0.14(+0.80%) |
Jan 09, 2019 | 17.49 | 17.49 | 17.43 | 17.45 | 1,680 | +0.12(+0.67%) |
Jan 08, 2019 | 17.25 | 17.33 | 17.09 | 17.33 | 543 | +0.29(+1.70%) |
Jan 07, 2019 | 16.82 | 17.11 | 16.82 | 17.05 | 1,847 | +0.41(+2.44%) |
Jan 04, 2019 | 16.39 | 16.66 | 16.38 | 16.64 | 1,000 | +0.62(+3.85%) |
Jan 03, 2019 | 16.02 | 16.11 | 16.02 | 16.02 | 557 | -0.29(-1.76%) |
Jan 02, 2019 | 16.13 | 16.36 | 16.13 | 16.31 | 2,218 | -0.03(-0.18%) |
Dec 31, 2018 | 16.26 | 16.34 | 16.26 | 16.34 | 1,500 | +0.16(+0.99%) |
Dec 28, 2018 | 16.19 | 16.19 | 16.12 | 16.18 | 1,100 | -0.23(-1.38%) |
Dec 27, 2018 | 16.09 | 16.41 | 15.95 | 16.41 | 8,769 | -0.00(-0.03%) |
Dec 26, 2018 | 15.68 | 16.41 | 15.63 | 16.41 | 3,676 | +0.84(+5.39%) |
Dec 24, 2018 | 15.53 | 15.75 | 15.53 | 15.57 | 3,200 | -0.25(-1.58%) |
Dec 21, 2018 | 16.18 | 16.18 | 15.82 | 15.82 | 100 | -0.46(-2.80%) |
Dec 20, 2018 | 16.64 | 16.64 | 16.10 | 16.28 | 855 | -0.42(-2.53%) |
Dec 19, 2018 | 17.14 | 17.14 | 16.70 | 16.70 | 254 | -0.32(-1.90%) |
Dec 18, 2018 | 17.04 | 17.04 | 17.02 | 17.02 | 2,774 | +0.09(+0.56%) |
Dec 17, 2018 | 17.22 | 17.32 | 16.93 | 16.93 | 2,251 | -0.61(-3.49%) |
Dec 14, 2018 | 17.64 | 17.77 | 17.54 | 17.54 | 500 | -0.30(-1.71%) |
Dec 13, 2018 | 17.87 | 17.88 | 17.77 | 17.84 | 757 | -0.16(-0.91%) |
Dec 12, 2018 | 17.92 | 18.15 | 17.92 | 18.01 | 830 | +0.10(+0.58%) |
Dec 11, 2018 | 17.90 | 17.90 | 17.90 | 17.90 | 778 | -0.05(-0.31%) |
Dec 10, 2018 | 17.67 | 17.96 | 17.67 | 17.96 | 254 | +0.06(+0.33%) |
Dec 07, 2018 | 18.28 | 18.28 | 17.90 | 17.90 | 200 | -0.12(-0.67%) |
Dec 06, 2018 | 18.02 | 18.02 | 18.00 | 18.02 | 587 | -0.85(-4.50%) |
Dec 04, 2018 | 18.87 | 18.87 | 18.87 | 18.87 | 100 | -0.14(-0.74%) |
Dec 03, 2018 | 19.03 | 19.07 | 18.89 | 19.01 | 13,181 | +0.41(+2.20%) |
Nov 30, 2018 | 18.50 | 18.60 | 18.50 | 18.60 | 500 | +0.04(+0.21%) |
Nov 29, 2018 | 18.38 | 18.56 | 18.37 | 18.56 | 1,271 | +0.43(+2.38%) |
Nov 28, 2018 | 18.13 | 18.13 | 18.13 | 18.13 | 117 | +0.08(+0.47%) |
Nov 27, 2018 | 18.05 | 18.05 | 18.05 | 18.05 | 50 | +0.00(+0.00%) |
Nov 26, 2018 | 18.13 | 18.13 | 18.05 | 18.05 | 319 | +0.38(+2.13%) |
Nov 23, 2018 | 17.67 | 17.67 | 17.67 | 17.67 | 300 | +0.48(+2.79%) |
Nov 21, 2018 | 17.19 | 17.19 | 17.19 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 17.50 | 17.50 | 17.19 | 17.19 | 551 | -0.81(-4.50%) |
Nov 19, 2018 | 18.01 | 18.01 | 18.00 | 18.00 | 822 | -0.17(-0.94%) |
Nov 16, 2018 | 18.17 | 18.17 | 18.17 | 18.17 | 100 | +0.00(+0.00%) |
Nov 15, 2018 | 18.09 | 18.17 | 18.09 | 18.17 | 222 | +0.00(+0.00%) |
Nov 14, 2018 | 18.17 | 18.17 | 18.17 | 18.17 | 140 | -0.04(-0.22%) |
Nov 13, 2018 | 18.21 | 18.21 | 18.21 | 18.21 | 262 | -0.02(-0.11%) |
Nov 12, 2018 | 18.73 | 18.73 | 18.12 | 18.23 | 2,644 | -0.37(-1.99%) |
Nov 09, 2018 | 18.51 | 18.60 | 18.51 | 18.60 | 300 | -0.28(-1.46%) |
Nov 08, 2018 | 18.95 | 18.95 | 18.88 | 18.88 | 681 | -0.06(-0.34%) |
Nov 07, 2018 | 18.94 | 18.94 | 18.94 | 18.94 | 236 | +0.48(+2.60%) |
Nov 06, 2018 | 18.46 | 18.46 | 18.46 | 18.46 | 24 | +0.00(+0.00%) |
Nov 05, 2018 | 18.46 | 18.48 | 18.46 | 18.46 | 2,582 | -0.15(-0.81%) |
Nov 02, 2018 | 18.61 | 18.61 | 18.61 | 18.61 | 100 | -0.00(-0.00%) |
Nov 01, 2018 | 18.53 | 18.61 | 18.43 | 18.61 | 3,957 | +0.19(+1.04%) |
Oct 31, 2018 | 18.42 | 18.45 | 18.42 | 18.42 | 479 | +0.43(+2.38%) |
Oct 30, 2018 | 17.79 | 17.99 | 17.79 | 17.99 | 2,430 | +0.18(+1.00%) |
Oct 29, 2018 | 17.81 | 17.81 | 17.81 | 17.81 | 1,255 | -0.08(-0.43%) |
Oct 26, 2018 | 18.05 | 18.06 | 17.83 | 17.89 | 1,200 | -0.79(-4.23%) |
Oct 25, 2018 | 18.68 | 18.68 | 18.68 | 18.68 | 27 | +0.00(+0.00%) |
Oct 24, 2018 | 18.68 | 18.68 | 18.68 | 18.68 | 446 | -0.12(-0.62%) |
Oct 23, 2018 | 18.80 | 18.80 | 18.80 | 18.80 | 14 | +0.00(+0.00%) |
Oct 22, 2018 | 18.76 | 18.80 | 18.76 | 18.80 | 1,384 | +0.01(+0.03%) |
Oct 19, 2018 | 19.18 | 19.18 | 18.79 | 18.79 | 500 | -0.16(-0.84%) |
Oct 18, 2018 | 18.95 | 18.95 | 18.95 | 18.95 | 335 | -0.33(-1.71%) |
Oct 17, 2018 | 19.16 | 19.28 | 19.16 | 19.28 | 215 | -0.06(-0.33%) |
Oct 16, 2018 | 19.00 | 19.37 | 19.00 | 19.34 | 4,117 | +0.54(+2.89%) |
Oct 15, 2018 | 18.86 | 18.86 | 18.80 | 18.80 | 575 | +0.14(+0.75%) |
Oct 12, 2018 | 18.87 | 18.87 | 18.65 | 18.66 | 700 | +0.12(+0.67%) |
Oct 11, 2018 | 18.40 | 18.92 | 18.05 | 18.54 | 4,927 | -1.00(-5.12%) |
Oct 10, 2018 | 19.59 | 19.59 | 19.21 | 19.54 | 3,061 | -0.05(-0.27%) |
Oct 09, 2018 | 19.59 | 19.59 | 19.59 | 19.59 | 69 | -0.16(-0.81%) |
Oct 08, 2018 | 19.75 | 19.75 | 19.75 | 19.75 | 1,107 | -0.42(-2.08%) |
Oct 05, 2018 | 20.29 | 20.29 | 20.00 | 20.17 | 1,600 | -0.13(-0.65%) |
Oct 04, 2018 | 20.36 | 20.38 | 20.28 | 20.30 | 1,403 | -0.41(-1.97%) |
Oct 03, 2018 | 20.71 | 20.71 | 20.71 | 20.71 | 154 | +0.21(+1.02%) |
Oct 02, 2018 | 20.88 | 20.88 | 20.50 | 20.50 | 936 | -0.44(-2.11%) |
Oct 01, 2018 | 22.52 | 22.52 | 20.89 | 20.94 | 3,616 | +0.08(+0.40%) |
Sep 28, 2018 | 20.86 | 20.86 | 20.86 | 20.86 | 900 | +0.28(+1.36%) |
Sep 27, 2018 | 20.58 | 20.58 | 20.58 | 20.58 | 130 | -0.04(-0.19%) |
Sep 26, 2018 | 20.76 | 20.79 | 20.62 | 20.62 | 1,324 | +0.02(+0.10%) |
Sep 25, 2018 | 20.34 | 20.60 | 20.34 | 20.60 | 1,340 | +0.25(+1.23%) |
Sep 24, 2018 | 20.41 | 20.41 | 20.35 | 20.35 | 597 | -0.13(-0.63%) |
Sep 21, 2018 | 20.54 | 20.54 | 20.48 | 20.48 | 1,200 | -0.07(-0.34%) |
Sep 20, 2018 | 20.67 | 20.67 | 20.41 | 20.55 | 2,067 | +0.04(+0.20%) |
Sep 19, 2018 | 20.50 | 20.54 | 20.47 | 20.51 | 6,433 | -0.12(-0.58%) |
Sep 18, 2018 | 20.63 | 20.63 | 20.63 | 20.63 | 307 | +0.04(+0.19%) |
Sep 17, 2018 | 20.71 | 20.71 | 20.59 | 20.59 | 1,904 | -0.22(-1.06%) |
Sep 14, 2018 | 20.97 | 21.00 | 20.74 | 20.81 | 2,500 | +0.05(+0.26%) |
Sep 13, 2018 | 20.75 | 20.76 | 20.75 | 20.76 | 5,281 | +0.27(+1.30%) |
Sep 12, 2018 | 20.65 | 20.65 | 20.49 | 20.49 | 625 | -0.16(-0.77%) |
Sep 11, 2018 | 20.37 | 20.71 | 20.37 | 20.65 | 5,014 | +0.06(+0.27%) |
Sep 10, 2018 | 20.65 | 20.65 | 20.52 | 20.59 | 527 | +0.14(+0.70%) |
Sep 07, 2018 | 20.45 | 20.45 | 20.45 | 20.45 | 200 | +0.04(+0.19%) |
Sep 06, 2018 | 20.54 | 20.54 | 20.41 | 20.41 | 651 | -0.19(-0.92%) |
Sep 05, 2018 | 20.58 | 20.60 | 20.42 | 20.60 | 2,452 | -0.21(-1.01%) |
Sep 04, 2018 | 20.80 | 20.84 | 20.75 | 20.81 | 8,945 | +0.01(+0.05%) |
Aug 31, 2018 | 20.80 | 20.80 | 20.80 | 0 | -0.03(-0.14%) | |
Aug 30, 2018 | 20.73 | 20.83 | 20.73 | 20.83 | 739 | -0.00(-0.01%) |
Aug 29, 2018 | 20.80 | 20.83 | 20.80 | 20.83 | 5,836 | +0.16(+0.77%) |
Aug 28, 2018 | 20.76 | 20.76 | 20.58 | 20.67 | 1,323 | +0.03(+0.12%) |
Aug 27, 2018 | 20.64 | 20.64 | 20.64 | 20.64 | 235 | +0.14(+0.71%) |
Aug 24, 2018 | 20.50 | 20.52 | 20.50 | 20.50 | 3,600 | +0.14(+0.69%) |
Aug 23, 2018 | 20.38 | 20.38 | 20.36 | 20.36 | 336 | -0.09(-0.44%) |
Aug 22, 2018 | 20.40 | 20.45 | 20.40 | 20.45 | 1,430 | +0.12(+0.59%) |
Aug 21, 2018 | 20.23 | 20.33 | 20.23 | 20.33 | 740 | +0.16(+0.79%) |
Aug 20, 2018 | 20.17 | 20.17 | 20.17 | 20.17 | 877 | +0.21(+1.08%) |
Aug 17, 2018 | 20.00 | 20.00 | 19.95 | 19.95 | 300 | -0.01(-0.05%) |
Aug 16, 2018 | 20.01 | 20.05 | 19.96 | 19.96 | 5,676 | +0.13(+0.63%) |
Aug 15, 2018 | 19.82 | 19.86 | 19.82 | 19.84 | 1,130 | -0.28(-1.39%) |
Aug 14, 2018 | 20.01 | 20.12 | 20.01 | 20.12 | 1,149 | +0.21(+1.05%) |
Aug 13, 2018 | 20.15 | 20.15 | 19.91 | 19.91 | 2,754 | -0.05(-0.25%) |
Aug 10, 2018 | 19.94 | 19.99 | 19.93 | 19.96 | 900 | -0.04(-0.20%) |
Aug 09, 2018 | 19.99 | 20.00 | 19.99 | 20.00 | 507 | +0.04(+0.20%) |
Aug 08, 2018 | 20.00 | 20.00 | 19.91 | 19.96 | 2,637 | -0.15(-0.75%) |
Aug 07, 2018 | 20.00 | 20.11 | 20.00 | 20.11 | 4,566 | +0.38(+1.93%) |
Aug 06, 2018 | 19.73 | 19.73 | 19.73 | 19.73 | 230 | -0.02(-0.10%) |
Aug 03, 2018 | 19.80 | 19.80 | 19.75 | 19.75 | 600 | +0.08(+0.38%) |
Aug 02, 2018 | 19.63 | 19.67 | 19.63 | 19.67 | 1,515 | +0.18(+0.95%) |
Aug 01, 2018 | 19.35 | 19.49 | 19.35 | 19.49 | 1,167 | -0.01(-0.05%) |
Jul 31, 2018 | 19.53 | 19.53 | 19.50 | 19.50 | 891 | +0.07(+0.37%) |
Jul 30, 2018 | 19.46 | 19.52 | 19.41 | 19.43 | 5,696 | -0.32(-1.63%) |
Jul 27, 2018 | 20.13 | 20.13 | 19.75 | 19.75 | 1,200 | -0.37(-1.84%) |
Jul 26, 2018 | 20.20 | 20.20 | 20.12 | 20.12 | 4,822 | -0.08(-0.39%) |
Jul 25, 2018 | 20.05 | 20.25 | 19.95 | 20.20 | 6,760 | +0.25(+1.25%) |
Jul 24, 2018 | 20.24 | 20.24 | 19.95 | 19.95 | 3,909 | -0.27(-1.34%) |
Jul 23, 2018 | 20.22 | 20.24 | 20.13 | 20.22 | 1,909 | +0.00(+0.00%) |
Jul 20, 2018 | 20.30 | 20.31 | 20.22 | 20.22 | 12,771 | -0.13(-0.63%) |
Jul 19, 2018 | 20.40 | 20.40 | 20.25 | 20.35 | 9,383 | +0.04(+0.19%) |
Jul 18, 2018 | 20.23 | 20.31 | 20.16 | 20.31 | 7,201 | +0.00(+0.00%) |
Jul 17, 2018 | 20.18 | 20.31 | 20.18 | 20.31 | 3,689 | +0.17(+0.84%) |
Jul 16, 2018 | 20.10 | 20.14 | 20.08 | 20.14 | 4,088 | -0.08(-0.39%) |
Jul 13, 2018 | 20.25 | 20.30 | 20.22 | 20.22 | 3,046 | -0.07(-0.35%) |
Jul 12, 2018 | 20.28 | 20.29 | 20.28 | 20.29 | 1,215 | +0.17(+0.84%) |
Jul 11, 2018 | 20.18 | 20.18 | 20.11 | 20.12 | 7,174 | -0.12(-0.59%) |
Jul 10, 2018 | 20.19 | 20.24 | 20.19 | 20.24 | 597 | +0.13(+0.65%) |
Jul 09, 2018 | 20.17 | 20.17 | 20.07 | 20.11 | 2,388 | +0.30(+1.51%) |
Jul 06, 2018 | 19.81 | 19.81 | 19.81 | 19.81 | 383 | +0.19(+0.97%) |
Jul 05, 2018 | 19.62 | 19.65 | 19.62 | 19.62 | 617 | -0.01(-0.07%) |
Jul 03, 2018 | 19.63 | 19.63 | 19.63 | 0 | +0.05(+0.25%) | |
Jul 02, 2018 | 19.33 | 19.58 | 19.33 | 19.58 | 1,745 | -0.06(-0.28%) |
Jun 29, 2018 | 19.72 | 19.72 | 19.64 | 19.64 | 1,317 | +0.12(+0.61%) |
Jun 28, 2018 | 19.40 | 19.52 | 18.73 | 19.52 | 3,951 | -0.19(-0.96%) |
Jun 27, 2018 | 20.02 | 20.02 | 19.68 | 19.71 | 1,415 | +0.00(+0.00%) |
Jun 26, 2018 | 19.56 | 19.71 | 19.55 | 19.71 | 3,743 | +0.20(+1.03%) |
Jun 25, 2018 | 19.52 | 19.52 | 19.51 | 19.51 | 1,114 | -0.51(-2.55%) |
Jun 22, 2018 | 20.00 | 20.03 | 20.00 | 20.02 | 2,479 | -0.04(-0.20%) |
Jun 21, 2018 | 20.07 | 20.09 | 20.06 | 20.06 | 1,208 | -0.15(-0.74%) |
Jun 20, 2018 | 20.21 | 20.21 | 20.21 | 20.21 | 84 | +0.17(+0.85%) |
Jun 19, 2018 | 20.11 | 20.11 | 19.92 | 20.04 | 3,635 | -0.07(-0.35%) |
Jun 18, 2018 | 20.23 | 20.23 | 20.00 | 20.11 | 2,828 | +0.09(+0.45%) |
Jun 15, 2018 | 20.02 | 20.21 | 20.02 | 598 | -0.19(-0.94%) | |
Jun 14, 2018 | 20.21 | 20.21 | 20.21 | 20.21 | 98 | +0.29(+1.46%) |
Jun 13, 2018 | 20.03 | 20.03 | 19.90 | 19.92 | 3,346 | -0.02(-0.10%) |
Jun 12, 2018 | 20.09 | 20.09 | 19.87 | 19.94 | 3,015 | +0.14(+0.71%) |
Jun 11, 2018 | 19.77 | 19.80 | 19.68 | 19.80 | 2,392 | +0.11(+0.56%) |
Jun 08, 2018 | 19.69 | 19.69 | 19.69 | 19.69 | 165 | +0.09(+0.46%) |
Jun 07, 2018 | 19.61 | 19.61 | 19.60 | 19.60 | 1,299 | -0.10(-0.51%) |
Jun 06, 2018 | 19.64 | 19.70 | 19.64 | 19.70 | 350 | +0.09(+0.46%) |
Jun 05, 2018 | 19.61 | 19.61 | 19.61 | 19.61 | 237 | +0.11(+0.56%) |
Jun 04, 2018 | 19.70 | 19.70 | 19.43 | 19.50 | 5,394 | +0.14(+0.72%) |
Jun 01, 2018 | 19.52 | 19.52 | 19.19 | 19.36 | 1,342 | +0.13(+0.67%) |
May 31, 2018 | 19.23 | 19.23 | 19.23 | 19.23 | 178 | -0.03(-0.15%) |
May 30, 2018 | 19.27 | 19.27 | 19.26 | 19.26 | 4,522 | +0.27(+1.42%) |
May 29, 2018 | 18.99 | 18.99 | 18.99 | 18.99 | 242 | -0.01(-0.05%) |
May 25, 2018 | 19.00 | 19.00 | 19.00 | 0 | -0.01(-0.05%) | |
May 24, 2018 | 19.10 | 19.10 | 18.86 | 19.01 | 1,296 | +0.19(+1.01%) |
May 23, 2018 | 18.90 | 18.90 | 18.82 | 18.82 | 11,742 | -0.20(-1.07%) |
May 22, 2018 | 19.13 | 19.13 | 19.02 | 19.02 | 610 | +0.07(+0.39%) |
May 21, 2018 | 18.89 | 19.04 | 18.89 | 18.95 | 12,079 | -0.03(-0.16%) |
May 18, 2018 | 18.92 | 18.98 | 18.92 | 18.98 | 1,074 | +0.08(+0.42%) |
May 17, 2018 | 18.76 | 18.90 | 18.76 | 18.90 | 559 | +0.03(+0.14%) |
May 16, 2018 | 18.83 | 18.92 | 18.83 | 18.87 | 525 | +0.11(+0.60%) |
May 15, 2018 | 19.03 | 19.03 | 18.76 | 18.76 | 436 | -0.17(-0.88%) |
May 14, 2018 | 19.04 | 19.04 | 18.93 | 18.93 | 4,314 | -0.17(-0.90%) |
May 11, 2018 | 19.03 | 19.10 | 19.03 | 19.10 | 848 | +0.09(+0.47%) |
May 10, 2018 | 19.00 | 19.07 | 19.00 | 19.01 | 5,208 | +0.12(+0.63%) |
May 09, 2018 | 18.91 | 18.92 | 18.89 | 18.89 | 2,068 | +0.31(+1.67%) |
May 08, 2018 | 18.58 | 18.58 | 18.58 | 18.58 | 322 | -0.03(-0.16%) |
May 07, 2018 | 18.59 | 18.61 | 18.59 | 18.61 | 2,076 | +0.21(+1.14%) |
May 04, 2018 | 18.40 | 18.40 | 18.40 | 18.40 | 182 | +0.40(+2.22%) |
May 03, 2018 | 18.00 | 18.00 | 17.92 | 18.00 | 559 | -0.24(-1.32%) |
May 02, 2018 | 18.29 | 18.32 | 18.24 | 18.24 | 366 | +0.20(+1.11%) |