Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.11 | 21.11 | 21.07 | 21.10 | 487 | -0.01(-0.07%) |
Apr 29, 2019 | 21.14 | 21.14 | 21.03 | 21.11 | 3,368 | +0.03(+0.13%) |
Apr 26, 2019 | 21.08 | 21.08 | 21.08 | 21.08 | 483 | +0.00(+0.00%) |
Apr 25, 2019 | 21.02 | 21.12 | 20.96 | 21.08 | 69,753 | +0.00(+0.00%) |
Apr 24, 2019 | 21.00 | 21.11 | 21.00 | 21.08 | 4,954 | +0.08(+0.39%) |
Apr 23, 2019 | 20.98 | 21.19 | 20.98 | 21.00 | 7,127 | +0.00(+0.00%) |
Apr 22, 2019 | 20.79 | 21.00 | 20.79 | 21.00 | 2,247 | -0.05(-0.24%) |
Apr 18, 2019 | 20.99 | 21.05 | 20.99 | 21.05 | 846 | +0.08(+0.39%) |
Apr 17, 2019 | 20.97 | 21.06 | 20.95 | 20.97 | 3,269 | -0.01(-0.05%) |
Apr 16, 2019 | 20.75 | 20.98 | 20.75 | 20.98 | 685 | +0.23(+1.08%) |
Apr 15, 2019 | 20.68 | 20.75 | 20.68 | 20.75 | 12,148 | +0.02(+0.08%) |
Apr 12, 2019 | 20.58 | 20.74 | 20.58 | 20.74 | 11,490 | +0.55(+2.74%) |
Apr 11, 2019 | 20.64 | 20.67 | 20.18 | 20.18 | 6,791 | -0.55(-2.63%) |
Apr 10, 2019 | 20.56 | 20.76 | 20.56 | 20.73 | 5,633 | +0.26(+1.29%) |
Apr 09, 2019 | 20.39 | 20.49 | 20.39 | 20.46 | 9,404 | +0.06(+0.28%) |
Apr 08, 2019 | 20.26 | 20.40 | 20.25 | 20.40 | 1,430 | +0.02(+0.12%) |
Apr 05, 2019 | 20.10 | 20.38 | 20.10 | 20.38 | 6,773 | +0.16(+0.78%) |
Apr 04, 2019 | 20.17 | 20.23 | 20.16 | 20.22 | 3,108 | +0.06(+0.29%) |
Apr 03, 2019 | 20.13 | 20.17 | 20.13 | 20.16 | 7,467 | +0.05(+0.25%) |
Apr 02, 2019 | 20.06 | 20.12 | 19.85 | 20.12 | 4,864 | +0.07(+0.33%) |
Apr 01, 2019 | 20.16 | 20.16 | 20.01 | 20.05 | 31,921 | +0.16(+0.82%) |
Mar 29, 2019 | 20.08 | 20.08 | 19.88 | 19.89 | 3,870 | -0.16(-0.82%) |
Mar 28, 2019 | 20.02 | 20.05 | 20.02 | 20.05 | 2,438 | -0.12(-0.57%) |
Mar 27, 2019 | 20.13 | 20.16 | 20.05 | 20.16 | 3,552 | -0.03(-0.16%) |
Mar 26, 2019 | 20.17 | 20.20 | 20.17 | 20.20 | 1,796 | +0.07(+0.33%) |
Mar 25, 2019 | 20.12 | 20.13 | 19.84 | 20.13 | 5,736 | +0.18(+0.91%) |
Mar 22, 2019 | 20.27 | 20.27 | 19.95 | 19.95 | 8,224 | -0.47(-2.31%) |
Mar 21, 2019 | 20.33 | 20.45 | 20.33 | 20.42 | 8,891 | -0.04(-0.20%) |
Mar 20, 2019 | 20.12 | 20.46 | 19.83 | 20.46 | 3,826 | +0.23(+1.14%) |
Mar 19, 2019 | 20.30 | 20.30 | 20.23 | 20.23 | 3,523 | -0.01(-0.05%) |
Mar 18, 2019 | 20.02 | 20.24 | 20.02 | 20.24 | 3,529 | +0.32(+1.59%) |
Mar 15, 2019 | 19.85 | 19.93 | 19.84 | 19.93 | 24,916 | +0.08(+0.42%) |
Mar 14, 2019 | 19.84 | 19.84 | 19.84 | 19.84 | 2,038 | +0.00(+0.00%) |
Mar 13, 2019 | 19.78 | 19.87 | 19.77 | 19.84 | 23,145 | +0.08(+0.42%) |
Mar 12, 2019 | 19.87 | 19.87 | 19.76 | 19.76 | 4,305 | +0.00(+0.00%) |
Mar 11, 2019 | 19.76 | 19.80 | 19.72 | 19.76 | 2,622 | +0.21(+1.06%) |
Mar 08, 2019 | 19.52 | 19.61 | 19.49 | 19.55 | 6,652 | -0.27(-1.38%) |
Mar 07, 2019 | 19.73 | 19.83 | 19.57 | 19.83 | 3,732 | +0.02(+0.13%) |
Mar 06, 2019 | 19.84 | 19.88 | 19.80 | 19.80 | 32,824 | -0.06(-0.29%) |
Mar 05, 2019 | 19.89 | 19.89 | 19.80 | 19.86 | 2,930 | +0.02(+0.08%) |
Mar 04, 2019 | 20.05 | 20.05 | 19.84 | 19.84 | 8,455 | -0.17(-0.83%) |
Mar 01, 2019 | 20.05 | 20.05 | 20.01 | 20.01 | 1,693 | +0.04(+0.21%) |
Feb 28, 2019 | 20.05 | 20.11 | 19.97 | 19.97 | 4,950 | -0.10(-0.49%) |
Feb 27, 2019 | 19.99 | 20.09 | 19.99 | 20.07 | 2,905 | +0.08(+0.41%) |
Feb 26, 2019 | 19.93 | 20.05 | 19.93 | 19.98 | 6,409 | +0.12(+0.58%) |
Feb 25, 2019 | 20.09 | 20.17 | 19.87 | 19.87 | 7,926 | -0.25(-1.23%) |
Feb 22, 2019 | 20.08 | 20.12 | 20.08 | 20.12 | 2,177 | +0.19(+0.95%) |
Feb 21, 2019 | 20.01 | 20.02 | 19.93 | 19.93 | 5,095 | -0.09(-0.45%) |
Feb 20, 2019 | 19.76 | 20.05 | 19.76 | 20.02 | 14,146 | +0.30(+1.51%) |
Feb 19, 2019 | 19.83 | 19.83 | 19.59 | 19.72 | 7,457 | -0.21(-1.08%) |
Feb 15, 2019 | 19.85 | 19.99 | 19.85 | 19.93 | 2,540 | -0.07(-0.37%) |
Feb 14, 2019 | 20.01 | 20.01 | 20.01 | 20.01 | 136 | -0.17(-0.82%) |
Feb 13, 2019 | 20.11 | 20.27 | 19.79 | 20.17 | 4,370 | +0.07(+0.33%) |
Feb 12, 2019 | 20.15 | 20.15 | 20.06 | 20.11 | 2,789 | -0.08(-0.38%) |
Feb 11, 2019 | 20.21 | 20.25 | 20.13 | 20.18 | 3,797 | -0.08(-0.39%) |
Feb 08, 2019 | 20.38 | 20.39 | 20.26 | 20.26 | 4,838 | -0.20(-0.97%) |
Feb 07, 2019 | 20.52 | 20.52 | 20.46 | 20.46 | 3,620 | -0.12(-0.60%) |
Feb 06, 2019 | 20.51 | 20.59 | 20.51 | 20.59 | 874 | -0.05(-0.24%) |
Feb 05, 2019 | 20.55 | 20.67 | 20.34 | 20.64 | 9,473 | +0.06(+0.30%) |
Feb 04, 2019 | 20.46 | 20.58 | 20.31 | 20.57 | 19,654 | +0.05(+0.22%) |
Feb 01, 2019 | 20.50 | 20.53 | 20.50 | 20.53 | 1,693 | +0.02(+0.12%) |
Jan 31, 2019 | 20.30 | 20.59 | 20.30 | 20.50 | 2,980 | +0.25(+1.22%) |
Jan 30, 2019 | 20.12 | 20.26 | 20.12 | 20.26 | 8,288 | +0.17(+0.82%) |
Jan 29, 2019 | 20.13 | 20.31 | 20.09 | 20.09 | 7,847 | +0.10(+0.50%) |
Jan 28, 2019 | 19.99 | 19.99 | 19.99 | 19.99 | 337 | -0.25(-1.23%) |
Jan 25, 2019 | 20.05 | 20.24 | 20.05 | 20.24 | 7,499 | +0.19(+0.95%) |
Jan 24, 2019 | 19.95 | 20.05 | 19.95 | 20.05 | 9,607 | +0.01(+0.04%) |
Jan 23, 2019 | 20.00 | 20.14 | 19.97 | 20.04 | 6,466 | +0.28(+1.42%) |
Jan 22, 2019 | 19.66 | 19.93 | 19.66 | 19.76 | 8,758 | -0.25(-1.24%) |
Jan 18, 2019 | 19.66 | 20.01 | 19.66 | 20.01 | 9,192 | +0.52(+2.67%) |
Jan 17, 2019 | 19.49 | 19.49 | 19.49 | 19.49 | 256 | -0.03(-0.18%) |
Jan 16, 2019 | 19.48 | 19.52 | 19.43 | 19.52 | 4,888 | +0.02(+0.09%) |
Jan 15, 2019 | 19.39 | 19.63 | 19.10 | 19.50 | 5,442 | +0.07(+0.38%) |
Jan 14, 2019 | 19.50 | 19.50 | 19.37 | 19.43 | 8,807 | -0.17(-0.84%) |
Jan 11, 2019 | 19.58 | 19.68 | 19.53 | 19.59 | 4,475 | +0.02(+0.08%) |
Jan 10, 2019 | 19.43 | 19.58 | 19.35 | 19.58 | 3,810 | +0.12(+0.63%) |
Jan 09, 2019 | 19.20 | 19.54 | 19.20 | 19.46 | 3,253 | +0.39(+2.05%) |
Jan 08, 2019 | 19.01 | 19.26 | 19.01 | 19.07 | 8,405 | -0.07(-0.39%) |
Jan 07, 2019 | 18.81 | 19.35 | 18.75 | 19.14 | 3,996 | +0.67(+3.63%) |
Jan 04, 2019 | 18.69 | 19.93 | 18.47 | 18.47 | 29,512 | -0.23(-1.24%) |
Jan 03, 2019 | 18.39 | 18.70 | 18.39 | 18.70 | 4,884 | +0.29(+1.57%) |
Jan 02, 2019 | 18.01 | 18.48 | 18.01 | 18.41 | 2,547 | +0.24(+1.32%) |
Dec 31, 2018 | 18.16 | 18.37 | 18.15 | 18.17 | 56,485 | +0.02(+0.09%) |
Dec 28, 2018 | 18.11 | 18.40 | 17.74 | 18.16 | 9,797 | +0.07(+0.40%) |
Dec 27, 2018 | 18.18 | 18.19 | 18.08 | 18.08 | 9,405 | -0.13(-0.74%) |
Dec 26, 2018 | 18.22 | 18.26 | 18.22 | 18.22 | 15,476 | +0.13(+0.74%) |
Dec 24, 2018 | 18.19 | 18.19 | 18.08 | 18.08 | 3,542 | -0.25(-1.38%) |
Dec 21, 2018 | 18.37 | 18.56 | 18.19 | 18.34 | 6,832 | -0.02(-0.13%) |
Dec 20, 2018 | 18.46 | 18.46 | 18.36 | 18.36 | 2,638 | -0.02(-0.13%) |
Dec 19, 2018 | 18.27 | 18.43 | 18.27 | 18.38 | 11,221 | +0.09(+0.46%) |
Dec 18, 2018 | 18.49 | 18.49 | 18.30 | 18.30 | 3,549 | -0.28(-1.52%) |
Dec 17, 2018 | 18.62 | 18.62 | 18.20 | 18.58 | 5,572 | +0.10(+0.56%) |
Dec 14, 2018 | 18.57 | 18.71 | 18.48 | 18.48 | 12,146 | -0.19(-1.02%) |
Dec 13, 2018 | 18.71 | 18.71 | 18.67 | 18.67 | 3,012 | +0.04(+0.21%) |
Dec 12, 2018 | 18.82 | 18.82 | 18.63 | 18.63 | 2,883 | -0.19(-1.01%) |
Dec 11, 2018 | 18.87 | 18.87 | 18.64 | 18.82 | 4,578 | +0.02(+0.09%) |
Dec 10, 2018 | 18.87 | 18.87 | 18.80 | 18.80 | 3,422 | -0.05(-0.25%) |
Dec 07, 2018 | 18.91 | 18.94 | 18.85 | 18.85 | 6,579 | -0.06(-0.29%) |
Dec 06, 2018 | 18.72 | 18.91 | 18.45 | 18.91 | 7,589 | +0.17(+0.93%) |
Dec 04, 2018 | 18.77 | 18.84 | 18.68 | 18.73 | 18,978 | -0.02(-0.13%) |
Dec 03, 2018 | 18.61 | 18.97 | 18.61 | 18.76 | 20,841 | +0.28(+1.50%) |
Nov 30, 2018 | 18.35 | 18.48 | 18.35 | 18.48 | 9,109 | -0.01(-0.04%) |
Nov 29, 2018 | 18.26 | 18.51 | 18.26 | 18.49 | 19,285 | +0.02(+0.09%) |
Nov 28, 2018 | 18.27 | 18.57 | 18.27 | 18.47 | 23,690 | +0.32(+1.79%) |
Nov 27, 2018 | 18.00 | 18.27 | 17.92 | 18.15 | 7,742 | +0.09(+0.48%) |
Nov 26, 2018 | 18.00 | 18.06 | 17.93 | 18.06 | 5,377 | -0.12(-0.65%) |
Nov 23, 2018 | 18.42 | 18.42 | 18.18 | 18.18 | 5,061 | -0.32(-1.71%) |
Nov 21, 2018 | 18.49 | 18.49 | 18.49 | 0 | +0.28(+1.52%) | |
Nov 20, 2018 | 18.15 | 18.37 | 18.04 | 18.22 | 9,448 | -0.15(-0.81%) |
Nov 19, 2018 | 18.26 | 18.55 | 18.26 | 18.37 | 10,294 | -0.05(-0.27%) |
Nov 16, 2018 | 18.55 | 18.55 | 18.27 | 18.42 | 5,314 | -0.17(-0.93%) |
Nov 15, 2018 | 18.43 | 18.60 | 18.43 | 18.59 | 6,276 | +0.26(+1.42%) |
Nov 14, 2018 | 18.45 | 18.53 | 18.27 | 18.33 | 8,672 | +0.02(+0.09%) |
Nov 13, 2018 | 18.27 | 18.35 | 18.22 | 18.31 | 10,505 | +0.03(+0.17%) |
Nov 12, 2018 | 18.43 | 18.49 | 17.97 | 18.28 | 6,808 | -0.21(-1.15%) |
Nov 09, 2018 | 18.55 | 18.55 | 18.49 | 18.49 | 3,922 | -0.13(-0.72%) |
Nov 08, 2018 | 18.84 | 18.84 | 18.08 | 18.63 | 19,901 | -0.22(-1.17%) |
Nov 07, 2018 | 18.63 | 18.99 | 18.63 | 18.85 | 19,944 | +0.36(+1.97%) |
Nov 06, 2018 | 18.76 | 18.76 | 18.49 | 18.49 | 51,254 | -0.10(-0.54%) |
Nov 05, 2018 | 18.55 | 18.59 | 18.55 | 18.59 | 5,320 | +0.24(+1.32%) |
Nov 02, 2018 | 18.39 | 18.39 | 18.23 | 18.34 | 3,163 | +0.07(+0.39%) |
Nov 01, 2018 | 18.18 | 18.44 | 18.18 | 18.27 | 12,752 | +0.13(+0.70%) |
Oct 31, 2018 | 18.09 | 18.16 | 17.96 | 18.15 | 32,908 | +0.41(+2.29%) |
Oct 30, 2018 | 17.85 | 17.89 | 17.74 | 17.74 | 14,220 | -0.06(-0.33%) |
Oct 29, 2018 | 17.74 | 17.93 | 17.73 | 17.80 | 9,252 | +0.16(+0.90%) |
Oct 26, 2018 | 17.55 | 17.67 | 17.55 | 17.64 | 7,085 | -0.26(-1.46%) |
Oct 25, 2018 | 17.85 | 17.90 | 17.66 | 17.90 | 7,247 | +0.16(+0.89%) |
Oct 24, 2018 | 17.90 | 18.02 | 17.68 | 17.74 | 26,893 | -0.32(-1.79%) |
Oct 23, 2018 | 18.04 | 18.09 | 17.91 | 18.07 | 6,486 | -0.02(-0.13%) |
Oct 22, 2018 | 18.22 | 18.22 | 18.09 | 18.09 | 7,709 | -0.17(-0.95%) |
Oct 19, 2018 | 18.37 | 18.43 | 18.18 | 18.27 | 16,448 | -0.09(-0.50%) |
Oct 18, 2018 | 18.46 | 18.50 | 18.35 | 18.36 | 7,281 | -0.26(-1.38%) |
Oct 17, 2018 | 18.64 | 18.72 | 18.61 | 18.61 | 7,797 | -0.02(-0.09%) |
Oct 16, 2018 | 18.49 | 18.72 | 18.49 | 18.63 | 5,481 | +0.29(+1.59%) |
Oct 15, 2018 | 18.20 | 18.41 | 18.06 | 18.34 | 3,403 | +0.17(+0.96%) |
Oct 12, 2018 | 18.16 | 18.16 | 18.16 | 18.16 | 126 | +0.00(+0.00%) |
Oct 11, 2018 | 18.27 | 18.31 | 18.16 | 18.16 | 5,913 | -0.11(-0.61%) |
Oct 10, 2018 | 18.66 | 18.73 | 18.27 | 18.27 | 8,062 | -0.52(-2.78%) |
Oct 09, 2018 | 18.69 | 18.79 | 18.68 | 18.79 | 3,898 | +0.10(+0.55%) |
Oct 08, 2018 | 18.42 | 18.69 | 18.09 | 18.69 | 2,114 | +0.13(+0.72%) |
Oct 05, 2018 | 18.69 | 18.88 | 18.18 | 18.56 | 14,676 | +0.09(+0.47%) |
Oct 04, 2018 | 19.13 | 19.13 | 18.47 | 18.47 | 5,172 | -0.73(-3.83%) |
Oct 03, 2018 | 19.06 | 19.24 | 19.06 | 19.21 | 4,578 | +0.23(+1.21%) |
Oct 02, 2018 | 18.93 | 19.06 | 18.85 | 18.98 | 9,414 | -0.02(-0.08%) |
Oct 01, 2018 | 19.05 | 19.05 | 18.30 | 18.99 | 13,596 | -0.02(-0.10%) |
Sep 28, 2018 | 18.96 | 19.09 | 18.96 | 19.01 | 4,301 | +0.01(+0.06%) |
Sep 27, 2018 | 18.98 | 19.02 | 18.97 | 19.00 | 2,431 | +0.29(+1.56%) |
Sep 26, 2018 | 18.90 | 18.90 | 18.48 | 18.71 | 15,317 | -0.54(-2.79%) |
Sep 25, 2018 | 18.85 | 19.26 | 18.85 | 19.25 | 6,193 | +0.45(+2.40%) |
Sep 24, 2018 | 18.61 | 18.79 | 18.61 | 18.79 | 3,536 | +0.09(+0.51%) |
Sep 21, 2018 | 18.94 | 18.98 | 18.70 | 18.70 | 5,440 | -0.17(-0.88%) |
Sep 20, 2018 | 18.91 | 18.97 | 18.87 | 18.87 | 10,211 | +0.07(+0.38%) |
Sep 19, 2018 | 18.60 | 18.80 | 18.60 | 18.80 | 4,776 | +0.35(+1.89%) |
Sep 18, 2018 | 18.38 | 18.45 | 18.35 | 18.45 | 4,005 | +0.13(+0.72%) |
Sep 17, 2018 | 18.42 | 18.42 | 18.32 | 18.32 | 9,355 | -0.02(-0.12%) |
Sep 14, 2018 | 18.37 | 18.38 | 18.22 | 18.34 | 2,783 | +0.00(+0.00%) |
Sep 13, 2018 | 18.17 | 18.83 | 18.17 | 18.34 | 14,383 | +0.32(+1.75%) |
Sep 12, 2018 | 17.83 | 18.04 | 17.83 | 18.02 | 14,602 | +0.15(+0.84%) |
Sep 11, 2018 | 17.69 | 17.93 | 17.69 | 17.87 | 27,677 | +0.15(+0.85%) |
Sep 10, 2018 | 17.73 | 17.79 | 17.70 | 17.72 | 8,454 | -0.06(-0.36%) |
Sep 07, 2018 | 17.81 | 17.81 | 17.69 | 17.78 | 7,718 | -0.07(-0.40%) |
Sep 06, 2018 | 17.89 | 18.01 | 17.84 | 17.85 | 8,813 | +0.05(+0.27%) |
Sep 05, 2018 | 18.17 | 18.17 | 17.81 | 17.81 | 15,638 | -0.40(-2.17%) |
Sep 04, 2018 | 18.16 | 18.25 | 17.70 | 18.20 | 14,229 | -0.06(-0.35%) |
Aug 31, 2018 | 18.27 | 18.27 | 18.27 | 0 | +0.15(+0.83%) | |
Aug 30, 2018 | 18.27 | 18.34 | 17.85 | 18.11 | 8,144 | -0.27(-1.46%) |
Aug 29, 2018 | 18.32 | 18.38 | 18.18 | 18.38 | 4,034 | +0.20(+1.12%) |
Aug 28, 2018 | 18.19 | 18.24 | 18.16 | 18.18 | 10,495 | +0.22(+1.20%) |
Aug 27, 2018 | 18.35 | 18.57 | 17.96 | 17.96 | 14,193 | -0.32(-1.73%) |
Aug 24, 2018 | 17.87 | 18.29 | 17.87 | 18.28 | 4,301 | +0.42(+2.34%) |
Aug 23, 2018 | 17.74 | 17.86 | 17.74 | 17.86 | 4,004 | +0.18(+1.03%) |
Aug 22, 2018 | 17.93 | 18.04 | 17.59 | 17.68 | 9,985 | -0.28(-1.58%) |
Aug 21, 2018 | 17.95 | 17.98 | 17.78 | 17.96 | 18,682 | +0.01(+0.04%) |
Aug 20, 2018 | 17.77 | 17.96 | 17.77 | 17.96 | 1,494 | -0.05(-0.26%) |
Aug 17, 2018 | 17.86 | 18.01 | 17.80 | 18.00 | 8,477 | +0.21(+1.20%) |
Aug 16, 2018 | 17.93 | 17.97 | 17.79 | 17.79 | 4,156 | -0.02(-0.09%) |
Aug 15, 2018 | 17.85 | 17.89 | 17.81 | 17.81 | 6,164 | -0.36(-2.00%) |
Aug 14, 2018 | 18.09 | 18.23 | 18.09 | 18.17 | 10,400 | +0.49(+2.77%) |
Aug 13, 2018 | 17.92 | 18.34 | 17.62 | 17.68 | 25,157 | -0.25(-1.41%) |
Aug 10, 2018 | 18.00 | 18.40 | 17.93 | 17.93 | 8,730 | -0.36(-1.94%) |
Aug 09, 2018 | 18.40 | 18.77 | 18.18 | 18.29 | 14,210 | -0.12(-0.64%) |
Aug 08, 2018 | 18.66 | 18.66 | 18.34 | 18.41 | 24,273 | -0.47(-2.48%) |
Aug 07, 2018 | 18.80 | 18.93 | 18.65 | 18.87 | 5,053 | +0.28(+1.53%) |
Aug 06, 2018 | 18.64 | 18.67 | 18.53 | 18.59 | 16,359 | -0.17(-0.89%) |
Aug 03, 2018 | 18.76 | 18.76 | 18.55 | 18.76 | 2,657 | -0.02(-0.08%) |
Aug 02, 2018 | 18.73 | 18.78 | 18.72 | 18.77 | 8,344 | -0.30(-1.57%) |
Aug 01, 2018 | 19.06 | 19.07 | 18.71 | 19.07 | 1,840 | -0.02(-0.13%) |
Jul 31, 2018 | 18.97 | 19.17 | 18.43 | 19.09 | 24,430 | +0.21(+1.09%) |
Jul 30, 2018 | 18.90 | 18.96 | 18.89 | 18.89 | 8,456 | +0.10(+0.55%) |
Jul 27, 2018 | 18.85 | 18.91 | 18.72 | 18.79 | 14,803 | -0.05(-0.25%) |
Jul 26, 2018 | 18.82 | 18.83 | 18.82 | 18.83 | 513 | +0.02(+0.08%) |
Jul 25, 2018 | 18.86 | 18.87 | 18.70 | 18.82 | 5,015 | +0.25(+1.36%) |
Jul 24, 2018 | 18.70 | 18.70 | 18.57 | 18.57 | 6,557 | +0.05(+0.28%) |
Jul 23, 2018 | 18.67 | 18.67 | 18.42 | 18.51 | 15,684 | +0.01(+0.06%) |
Jul 20, 2018 | 18.46 | 18.52 | 18.45 | 18.50 | 6,540 | -0.03(-0.17%) |
Jul 19, 2018 | 18.53 | 18.87 | 18.53 | 18.53 | 5,090 | -0.27(-1.43%) |
Jul 18, 2018 | 18.79 | 18.85 | 18.79 | 18.80 | 7,335 | -0.16(-0.83%) |
Jul 17, 2018 | 18.91 | 18.96 | 18.91 | 18.96 | 2,374 | -0.05(-0.24%) |
Jul 16, 2018 | 19.00 | 19.01 | 18.95 | 19.01 | 1,780 | -0.07(-0.38%) |
Jul 13, 2018 | 19.10 | 19.13 | 19.03 | 19.08 | 9,319 | -0.02(-0.08%) |
Jul 12, 2018 | 19.01 | 19.17 | 19.01 | 19.09 | 9,190 | +0.06(+0.33%) |
Jul 11, 2018 | 19.18 | 19.18 | 18.98 | 19.03 | 6,398 | -0.32(-1.63%) |
Jul 10, 2018 | 19.36 | 19.40 | 19.22 | 19.35 | 3,442 | -0.05(-0.24%) |
Jul 09, 2018 | 19.36 | 19.44 | 19.21 | 19.40 | 6,405 | +0.28(+1.45%) |
Jul 06, 2018 | 18.80 | 19.12 | 18.80 | 19.12 | 20,252 | +0.25(+1.30%) |
Jul 05, 2018 | 18.73 | 18.87 | 18.64 | 18.87 | 60,710 | +0.26(+1.40%) |
Jul 03, 2018 | 18.61 | 18.61 | 18.61 | 0 | +0.12(+0.64%) | |
Jul 02, 2018 | 18.39 | 18.54 | 18.39 | 18.49 | 19,249 | +0.17(+0.95%) |
Jun 29, 2018 | 18.21 | 18.39 | 18.21 | 18.32 | 4,662 | +0.11(+0.61%) |
Jun 28, 2018 | 18.19 | 18.21 | 18.06 | 18.21 | 3,583 | +0.25(+1.36%) |
Jun 27, 2018 | 18.08 | 18.15 | 17.95 | 17.96 | 7,012 | -0.08(-0.44%) |
Jun 26, 2018 | 18.04 | 18.04 | 17.94 | 18.04 | 3,212 | -0.07(-0.39%) |
Jun 25, 2018 | 18.42 | 18.42 | 18.00 | 18.11 | 29,722 | -0.28(-1.50%) |
Jun 22, 2018 | 18.40 | 18.41 | 18.30 | 18.39 | 6,274 | +0.23(+1.26%) |
Jun 21, 2018 | 18.14 | 18.77 | 17.83 | 18.16 | 11,010 | -0.06(-0.30%) |
Jun 20, 2018 | 18.23 | 18.23 | 18.20 | 18.22 | 5,139 | +0.08(+0.44%) |
Jun 19, 2018 | 18.02 | 18.18 | 17.84 | 18.14 | 9,820 | +0.04(+0.22%) |
Jun 18, 2018 | 18.26 | 18.34 | 18.06 | 18.10 | 10,519 | -0.29(-1.59%) |
Jun 15, 2018 | 18.44 | 18.47 | 18.39 | 6,774 | -0.08(-0.43%) | |
Jun 14, 2018 | 18.60 | 18.60 | 18.47 | 18.47 | 4,683 | -0.19(-1.02%) |
Jun 13, 2018 | 18.68 | 18.68 | 18.65 | 18.66 | 3,154 | +0.06(+0.30%) |
Jun 12, 2018 | 18.54 | 18.62 | 18.54 | 18.60 | 7,125 | -0.02(-0.13%) |
Jun 11, 2018 | 18.66 | 18.69 | 18.55 | 18.63 | 5,935 | -0.07(-0.38%) |
Jun 08, 2018 | 18.74 | 18.74 | 18.43 | 18.70 | 10,370 | +0.01(+0.04%) |
Jun 07, 2018 | 18.70 | 18.80 | 18.67 | 18.69 | 6,022 | -0.10(-0.54%) |
Jun 06, 2018 | 18.79 | 18.79 | 5,367 | +0.07(+0.38%) | ||
Jun 05, 2018 | 18.77 | 18.81 | 18.64 | 18.72 | 6,879 | -0.11(-0.59%) |
Jun 04, 2018 | 18.93 | 18.95 | 18.79 | 18.83 | 13,719 | +0.05(+0.25%) |
Jun 01, 2018 | 18.77 | 18.80 | 18.72 | 18.79 | 1,913 | +0.21(+1.15%) |
May 31, 2018 | 18.68 | 18.68 | 18.53 | 18.57 | 3,686 | -0.21(-1.09%) |
May 30, 2018 | 18.60 | 18.80 | 18.60 | 18.78 | 5,176 | +0.32(+1.76%) |
May 29, 2018 | 18.53 | 18.65 | 18.45 | 18.45 | 9,135 | -0.38(-2.01%) |
May 25, 2018 | 18.83 | 18.83 | 18.83 | 0 | -0.09(-0.46%) | |
May 24, 2018 | 18.96 | 18.96 | 18.75 | 18.92 | 8,642 | -0.18(-0.95%) |
May 23, 2018 | 19.13 | 19.19 | 19.08 | 19.10 | 10,237 | -0.22(-1.15%) |
May 22, 2018 | 19.28 | 19.33 | 19.28 | 19.32 | 2,691 | +0.05(+0.25%) |
May 21, 2018 | 19.35 | 19.35 | 19.18 | 19.28 | 8,832 | +0.03(+0.16%) |
May 18, 2018 | 19.21 | 19.25 | 19.16 | 19.25 | 2,601 | -0.02(-0.08%) |
May 17, 2018 | 19.32 | 19.39 | 19.26 | 19.26 | 5,673 | -0.13(-0.65%) |
May 16, 2018 | 19.36 | 19.40 | 19.19 | 19.39 | 8,486 | +0.13(+0.66%) |
May 15, 2018 | 19.17 | 19.27 | 19.17 | 19.26 | 3,426 | -0.13(-0.65%) |
May 14, 2018 | 19.51 | 19.51 | 19.39 | 19.39 | 12,886 | +0.10(+0.53%) |
May 11, 2018 | 19.48 | 19.52 | 19.28 | 19.28 | 11,687 | -0.40(-2.01%) |
May 10, 2018 | 19.21 | 19.68 | 19.21 | 19.68 | 10,548 | +0.60(+3.15%) |
May 09, 2018 | 18.82 | 19.38 | 18.82 | 19.08 | 6,522 | +0.23(+1.22%) |
May 08, 2018 | 18.88 | 18.91 | 18.82 | 18.85 | 19,054 | +0.00(+0.00%) |
May 07, 2018 | 19.01 | 19.09 | 18.83 | 18.85 | 15,274 | -0.27(-1.41%) |
May 03, 2018 | 19.12 | 19.12 | 19.12 | 1 | +0.13(+0.67%) | |
May 02, 2018 | 19.09 | 19.09 | 18.89 | 18.99 | 16,602 | -0.06(-0.29%) |