Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.40 | 21.45 | 21.26 | 21.45 | 49,950 | +0.07(+0.31%) |
Apr 29, 2019 | 21.30 | 21.41 | 21.27 | 21.38 | 50,948 | +0.13(+0.60%) |
Apr 26, 2019 | 21.19 | 21.29 | 21.15 | 21.25 | 73,630 | +0.07(+0.34%) |
Apr 25, 2019 | 21.15 | 21.26 | 21.12 | 21.18 | 50,442 | -0.02(-0.09%) |
Apr 24, 2019 | 21.20 | 21.28 | 21.18 | 21.20 | 80,760 | +0.01(+0.03%) |
Apr 23, 2019 | 21.03 | 21.20 | 21.03 | 21.19 | 88,207 | +0.10(+0.46%) |
Apr 22, 2019 | 21.01 | 21.09 | 20.94 | 21.09 | 83,409 | +0.02(+0.12%) |
Apr 18, 2019 | 21.06 | 21.09 | 21.05 | 21.07 | 66,399 | +0.05(+0.23%) |
Apr 17, 2019 | 21.08 | 21.12 | 21.02 | 21.02 | 90,008 | +0.04(+0.20%) |
Apr 16, 2019 | 20.99 | 20.99 | 20.95 | 20.98 | 56,947 | +0.07(+0.35%) |
Apr 15, 2019 | 20.90 | 20.92 | 20.85 | 20.91 | 86,095 | +0.11(+0.53%) |
Apr 12, 2019 | 20.74 | 20.88 | 20.74 | 20.80 | 71,987 | +0.02(+0.09%) |
Apr 11, 2019 | 20.70 | 20.84 | 20.66 | 20.78 | 56,751 | +0.12(+0.56%) |
Apr 10, 2019 | 20.61 | 20.70 | 20.59 | 20.66 | 113,930 | +0.07(+0.36%) |
Apr 09, 2019 | 20.62 | 20.63 | 20.59 | 20.59 | 52,774 | -0.07(-0.32%) |
Apr 08, 2019 | 20.52 | 20.72 | 20.52 | 20.66 | 92,674 | +0.06(+0.30%) |
Apr 05, 2019 | 20.57 | 20.67 | 20.57 | 20.60 | 79,711 | +0.07(+0.36%) |
Apr 04, 2019 | 20.41 | 20.57 | 20.41 | 20.52 | 73,318 | +0.06(+0.30%) |
Apr 03, 2019 | 20.47 | 20.57 | 20.46 | 20.46 | 61,277 | +0.02(+0.12%) |
Apr 02, 2019 | 20.41 | 20.50 | 20.41 | 20.44 | 73,729 | -0.01(-0.03%) |
Apr 01, 2019 | 20.33 | 20.46 | 20.33 | 20.44 | 86,473 | +0.18(+0.87%) |
Mar 29, 2019 | 20.26 | 20.30 | 20.23 | 20.27 | 63,112 | +0.09(+0.45%) |
Mar 28, 2019 | 20.14 | 20.22 | 20.07 | 20.18 | 69,683 | +0.08(+0.41%) |
Mar 27, 2019 | 20.21 | 20.22 | 19.99 | 20.09 | 57,399 | -0.07(-0.35%) |
Mar 26, 2019 | 20.22 | 20.23 | 20.12 | 20.16 | 54,751 | +0.09(+0.45%) |
Mar 25, 2019 | 20.06 | 20.10 | 19.94 | 20.07 | 52,445 | -0.04(-0.18%) |
Mar 22, 2019 | 20.36 | 20.41 | 19.97 | 20.11 | 114,062 | -0.34(-1.67%) |
Mar 21, 2019 | 20.22 | 20.54 | 20.22 | 20.45 | 79,708 | +0.15(+0.75%) |
Mar 20, 2019 | 20.39 | 20.39 | 20.22 | 20.30 | 46,431 | -0.09(-0.42%) |
Mar 19, 2019 | 20.43 | 20.51 | 20.34 | 20.38 | 83,340 | +0.04(+0.21%) |
Mar 18, 2019 | 20.27 | 20.37 | 20.26 | 20.34 | 37,015 | +0.09(+0.42%) |
Mar 15, 2019 | 20.16 | 20.27 | 20.16 | 20.25 | 59,496 | +0.15(+0.73%) |
Mar 14, 2019 | 20.05 | 20.15 | 20.05 | 20.11 | 53,987 | +0.01(+0.06%) |
Mar 13, 2019 | 19.99 | 20.11 | 19.99 | 20.10 | 64,573 | +0.16(+0.79%) |
Mar 12, 2019 | 19.77 | 19.95 | 19.76 | 19.94 | 67,337 | +0.18(+0.92%) |
Mar 11, 2019 | 19.52 | 19.77 | 19.52 | 19.76 | 47,758 | +0.27(+1.37%) |
Mar 08, 2019 | 19.51 | 19.55 | 19.40 | 19.49 | 65,413 | -0.17(-0.88%) |
Mar 07, 2019 | 19.88 | 19.88 | 19.63 | 19.66 | 48,450 | -0.18(-0.90%) |
Mar 06, 2019 | 19.96 | 19.96 | 19.83 | 19.84 | 58,322 | -0.09(-0.43%) |
Mar 05, 2019 | 20.01 | 20.01 | 19.91 | 19.93 | 33,917 | +0.00(+0.00%) |
Mar 04, 2019 | 20.05 | 20.08 | 19.84 | 19.93 | 56,240 | -0.05(-0.24%) |
Mar 01, 2019 | 20.04 | 20.04 | 19.93 | 19.98 | 48,977 | +0.07(+0.37%) |
Feb 28, 2019 | 19.95 | 19.95 | 19.88 | 19.90 | 38,564 | -0.04(-0.21%) |
Feb 27, 2019 | 19.88 | 19.97 | 19.84 | 19.94 | 52,769 | +0.01(+0.06%) |
Feb 26, 2019 | 19.90 | 19.99 | 19.90 | 19.93 | 38,689 | -0.01(-0.06%) |
Feb 25, 2019 | 19.91 | 20.00 | 19.91 | 19.94 | 33,388 | +0.15(+0.74%) |
Feb 22, 2019 | 19.73 | 19.89 | 19.73 | 19.80 | 43,553 | +0.07(+0.34%) |
Feb 21, 2019 | 19.79 | 19.79 | 19.65 | 19.73 | 41,803 | -0.07(-0.34%) |
Feb 20, 2019 | 19.75 | 19.84 | 19.75 | 19.80 | 32,711 | +0.05(+0.25%) |
Feb 19, 2019 | 19.52 | 19.81 | 19.52 | 19.75 | 34,262 | +0.15(+0.74%) |
Feb 15, 2019 | 19.51 | 19.63 | 19.51 | 19.60 | 28,597 | +0.19(+1.00%) |
Feb 14, 2019 | 19.40 | 19.52 | 19.39 | 19.41 | 27,018 | +0.00(+0.00%) |
Feb 13, 2019 | 19.41 | 19.49 | 19.38 | 19.41 | 91,031 | +0.05(+0.25%) |
Feb 12, 2019 | 19.31 | 19.40 | 19.31 | 19.36 | 57,252 | +0.16(+0.82%) |
Feb 11, 2019 | 19.23 | 19.25 | 19.18 | 19.20 | 47,814 | +0.04(+0.19%) |
Feb 08, 2019 | 19.12 | 19.19 | 19.06 | 19.17 | 48,484 | -0.06(-0.32%) |
Feb 07, 2019 | 19.34 | 19.34 | 19.14 | 19.23 | 58,973 | -0.20(-1.03%) |
Feb 06, 2019 | 19.37 | 19.46 | 19.35 | 19.43 | 60,129 | +0.10(+0.50%) |
Feb 05, 2019 | 19.23 | 19.39 | 19.23 | 19.33 | 41,603 | +0.10(+0.54%) |
Feb 04, 2019 | 19.17 | 19.28 | 19.17 | 19.23 | 49,967 | +0.14(+0.75%) |
Feb 01, 2019 | 19.02 | 19.15 | 19.02 | 19.08 | 74,781 | +0.12(+0.63%) |
Jan 31, 2019 | 18.86 | 19.06 | 18.86 | 18.97 | 101,878 | +0.15(+0.78%) |
Jan 30, 2019 | 18.70 | 18.86 | 18.55 | 18.82 | 86,425 | +0.25(+1.34%) |
Jan 29, 2019 | 18.60 | 18.60 | 18.50 | 18.57 | 60,184 | +0.04(+0.23%) |
Jan 28, 2019 | 18.41 | 18.55 | 18.35 | 18.53 | 77,353 | -0.10(-0.52%) |
Jan 25, 2019 | 18.53 | 18.69 | 18.53 | 18.62 | 52,429 | +0.15(+0.79%) |
Jan 24, 2019 | 18.53 | 18.55 | 18.43 | 18.48 | 61,532 | +0.01(+0.03%) |
Jan 23, 2019 | 18.51 | 18.53 | 18.34 | 18.47 | 73,459 | +0.02(+0.13%) |
Jan 22, 2019 | 18.52 | 18.54 | 18.40 | 18.45 | 87,727 | -0.19(-1.01%) |
Jan 18, 2019 | 18.51 | 18.69 | 18.45 | 18.64 | 128,360 | +0.27(+1.49%) |
Jan 17, 2019 | 18.23 | 18.41 | 18.23 | 18.36 | 77,028 | +0.07(+0.37%) |
Jan 16, 2019 | 18.33 | 18.36 | 18.26 | 18.30 | 73,500 | +0.03(+0.17%) |
Jan 15, 2019 | 18.05 | 18.29 | 18.05 | 18.27 | 63,248 | +0.23(+1.25%) |
Jan 14, 2019 | 17.94 | 18.08 | 17.86 | 18.04 | 67,590 | -0.10(-0.54%) |
Jan 11, 2019 | 18.08 | 18.19 | 18.01 | 18.14 | 35,007 | -0.01(-0.07%) |
Jan 10, 2019 | 18.02 | 18.20 | 17.92 | 18.15 | 129,854 | +0.02(+0.13%) |
Jan 09, 2019 | 18.05 | 18.23 | 18.05 | 18.13 | 133,804 | +0.09(+0.51%) |
Jan 08, 2019 | 18.02 | 18.14 | 17.80 | 18.03 | 139,290 | +0.15(+0.85%) |
Jan 07, 2019 | 17.63 | 17.96 | 17.59 | 17.88 | 137,007 | +0.32(+1.84%) |
Jan 04, 2019 | 17.32 | 17.60 | 17.29 | 17.56 | 174,544 | +0.35(+2.05%) |
Jan 03, 2019 | 17.46 | 17.46 | 17.19 | 17.21 | 90,015 | -0.31(-1.77%) |
Jan 02, 2019 | 17.25 | 17.58 | 17.02 | 17.52 | 103,947 | +0.21(+1.23%) |
Dec 31, 2018 | 17.24 | 17.48 | 17.18 | 17.30 | 230,589 | +0.21(+1.25%) |
Dec 28, 2018 | 16.95 | 17.34 | 16.89 | 17.09 | 249,818 | +0.11(+0.64%) |
Dec 27, 2018 | 16.77 | 17.05 | 16.53 | 16.98 | 167,270 | -0.05(-0.28%) |
Dec 26, 2018 | 16.51 | 17.03 | 16.50 | 17.03 | 217,214 | +0.55(+3.31%) |
Dec 24, 2018 | 16.58 | 16.71 | 16.43 | 16.48 | 189,993 | -0.32(-1.92%) |
Dec 21, 2018 | 17.09 | 17.18 | 16.64 | 16.81 | 126,881 | -0.36(-2.09%) |
Dec 20, 2018 | 17.64 | 17.64 | 17.13 | 17.16 | 182,896 | -0.57(-3.23%) |
Dec 19, 2018 | 17.72 | 17.88 | 17.64 | 17.74 | 212,431 | +0.01(+0.07%) |
Dec 18, 2018 | 17.88 | 17.88 | 17.64 | 17.72 | 86,202 | -0.02(-0.14%) |
Dec 17, 2018 | 18.19 | 18.19 | 17.68 | 17.75 | 126,074 | -0.44(-2.44%) |
Dec 14, 2018 | 18.48 | 18.51 | 18.18 | 18.19 | 75,931 | -0.47(-2.51%) |
Dec 13, 2018 | 18.70 | 18.77 | 18.57 | 18.66 | 104,583 | +0.01(+0.03%) |
Dec 12, 2018 | 18.78 | 18.89 | 18.65 | 18.65 | 162,326 | +0.07(+0.39%) |
Dec 11, 2018 | 18.89 | 18.94 | 18.52 | 18.58 | 168,696 | -0.13(-0.68%) |
Dec 10, 2018 | 18.76 | 18.76 | 18.51 | 18.71 | 157,684 | -0.07(-0.36%) |
Dec 07, 2018 | 19.21 | 19.25 | 18.74 | 18.78 | 168,134 | -0.39(-2.03%) |
Dec 06, 2018 | 19.24 | 19.24 | 18.74 | 19.17 | 132,597 | -0.13(-0.69%) |
Dec 04, 2018 | 19.71 | 19.76 | 19.28 | 19.30 | 221,056 | -0.57(-2.88%) |
Dec 03, 2018 | 20.04 | 20.04 | 19.81 | 19.87 | 44,089 | +0.16(+0.80%) |
Nov 30, 2018 | 19.40 | 19.75 | 19.39 | 19.71 | 86,779 | +0.23(+1.16%) |
Nov 29, 2018 | 19.29 | 19.56 | 19.20 | 19.49 | 119,982 | +0.09(+0.44%) |
Nov 28, 2018 | 18.95 | 19.42 | 18.95 | 19.40 | 87,517 | +0.49(+2.57%) |
Nov 27, 2018 | 18.88 | 18.97 | 18.87 | 18.92 | 103,076 | -0.07(-0.35%) |
Nov 26, 2018 | 18.84 | 19.04 | 18.82 | 18.98 | 57,852 | +0.30(+1.63%) |
Nov 23, 2018 | 18.60 | 18.70 | 18.60 | 18.68 | 18,243 | +0.01(+0.06%) |
Nov 21, 2018 | 18.67 | 18.67 | 18.67 | 0 | -0.04(-0.23%) | |
Nov 20, 2018 | 18.82 | 18.86 | 18.71 | 18.71 | 87,515 | -0.40(-2.10%) |
Nov 19, 2018 | 19.38 | 19.38 | 19.10 | 19.11 | 80,394 | -0.29(-1.51%) |
Nov 16, 2018 | 19.34 | 19.49 | 19.14 | 19.40 | 119,157 | -0.02(-0.13%) |
Nov 15, 2018 | 19.18 | 19.47 | 19.06 | 19.43 | 336,208 | +0.15(+0.77%) |
Nov 14, 2018 | 19.67 | 19.67 | 19.17 | 19.28 | 100,719 | -0.26(-1.31%) |
Nov 13, 2018 | 19.60 | 19.77 | 19.49 | 19.54 | 106,316 | -0.03(-0.17%) |
Nov 12, 2018 | 19.87 | 19.89 | 19.57 | 19.57 | 98,935 | -0.36(-1.80%) |
Nov 09, 2018 | 20.00 | 20.00 | 19.84 | 19.93 | 57,707 | -0.26(-1.30%) |
Nov 08, 2018 | 20.14 | 20.27 | 20.02 | 20.19 | 111,499 | +0.08(+0.40%) |
Nov 07, 2018 | 19.81 | 20.16 | 19.81 | 20.11 | 30,146 | +0.40(+2.05%) |
Nov 06, 2018 | 19.59 | 19.71 | 19.57 | 19.71 | 59,767 | +0.16(+0.81%) |
Nov 05, 2018 | 19.51 | 19.60 | 19.47 | 19.55 | 36,068 | +0.11(+0.59%) |
Nov 02, 2018 | 19.58 | 19.61 | 19.27 | 19.43 | 118,580 | -0.07(-0.38%) |
Nov 01, 2018 | 19.36 | 19.51 | 19.33 | 19.51 | 81,521 | +0.23(+1.21%) |
Oct 31, 2018 | 19.22 | 19.36 | 19.15 | 19.27 | 230,444 | +0.25(+1.31%) |
Oct 30, 2018 | 18.82 | 19.02 | 18.79 | 19.02 | 125,711 | +0.23(+1.24%) |
Oct 29, 2018 | 19.19 | 19.21 | 18.67 | 18.79 | 102,241 | -0.13(-0.69%) |
Oct 26, 2018 | 18.97 | 19.00 | 18.64 | 18.92 | 63,864 | -0.26(-1.36%) |
Oct 25, 2018 | 18.99 | 19.26 | 18.93 | 19.18 | 57,135 | +0.23(+1.23%) |
Oct 24, 2018 | 19.56 | 19.56 | 18.92 | 18.95 | 83,557 | -0.66(-3.36%) |
Oct 23, 2018 | 19.47 | 19.66 | 19.33 | 19.61 | 68,988 | -0.16(-0.81%) |
Oct 22, 2018 | 19.89 | 19.89 | 19.76 | 19.77 | 35,723 | -0.09(-0.46%) |
Oct 19, 2018 | 19.89 | 19.97 | 19.86 | 19.86 | 51,021 | +0.03(+0.17%) |
Oct 18, 2018 | 20.02 | 20.11 | 19.77 | 19.83 | 23,853 | -0.26(-1.30%) |
Oct 17, 2018 | 20.17 | 20.17 | 19.97 | 20.09 | 38,153 | -0.05(-0.23%) |
Oct 16, 2018 | 19.78 | 20.14 | 19.78 | 20.13 | 23,258 | +0.48(+2.43%) |
Oct 15, 2018 | 19.78 | 19.85 | 19.60 | 19.65 | 121,452 | -0.10(-0.49%) |
Oct 12, 2018 | 19.78 | 19.78 | 19.50 | 19.75 | 84,977 | +0.29(+1.49%) |
Oct 11, 2018 | 19.86 | 19.88 | 19.43 | 19.46 | 82,019 | -0.50(-2.51%) |
Oct 10, 2018 | 20.60 | 20.64 | 19.96 | 19.96 | 79,250 | -0.54(-2.63%) |
Oct 09, 2018 | 20.50 | 20.59 | 20.50 | 20.50 | 76,333 | -0.05(-0.22%) |
Oct 08, 2018 | 20.58 | 20.58 | 20.48 | 20.55 | 168,771 | -0.07(-0.33%) |
Oct 05, 2018 | 20.75 | 20.77 | 20.56 | 20.62 | 65,096 | -0.19(-0.93%) |
Oct 04, 2018 | 20.97 | 21.00 | 20.74 | 20.81 | 58,597 | -0.16(-0.79%) |
Oct 03, 2018 | 21.06 | 21.06 | 20.96 | 20.97 | 175,017 | -0.02(-0.08%) |
Oct 02, 2018 | 21.07 | 21.10 | 20.98 | 20.99 | 87,336 | -0.10(-0.46%) |
Oct 01, 2018 | 21.14 | 21.14 | 21.09 | 21.09 | 113,501 | +0.07(+0.35%) |
Sep 28, 2018 | 21.11 | 21.11 | 21.00 | 21.01 | 78,995 | -0.06(-0.30%) |
Sep 27, 2018 | 21.15 | 21.15 | 21.08 | 21.08 | 49,689 | +0.01(+0.05%) |
Sep 26, 2018 | 21.12 | 21.14 | 21.04 | 21.06 | 46,589 | -0.01(-0.05%) |
Sep 25, 2018 | 21.13 | 21.15 | 21.06 | 21.08 | 71,264 | -0.03(-0.14%) |
Sep 24, 2018 | 21.14 | 21.14 | 21.06 | 21.10 | 131,308 | -0.07(-0.35%) |
Sep 21, 2018 | 21.04 | 21.22 | 21.04 | 21.18 | 99,755 | +0.10(+0.47%) |
Sep 20, 2018 | 20.87 | 21.09 | 20.87 | 21.08 | 80,733 | +0.25(+1.22%) |
Sep 19, 2018 | 20.87 | 20.89 | 20.80 | 20.83 | 149,702 | -0.02(-0.08%) |
Sep 18, 2018 | 20.68 | 20.88 | 20.68 | 20.84 | 141,804 | +0.15(+0.74%) |
Sep 17, 2018 | 20.77 | 20.77 | 20.69 | 20.69 | 81,681 | -0.07(-0.33%) |
Sep 14, 2018 | 20.81 | 20.82 | 20.73 | 20.76 | 36,946 | +0.01(+0.03%) |
Sep 13, 2018 | 20.81 | 20.81 | 20.75 | 20.75 | 52,177 | +0.01(+0.05%) |
Sep 12, 2018 | 20.72 | 20.75 | 20.70 | 20.74 | 48,633 | +0.01(+0.03%) |
Sep 11, 2018 | 20.67 | 20.75 | 20.60 | 20.73 | 64,211 | +0.03(+0.16%) |
Sep 10, 2018 | 20.71 | 20.73 | 20.67 | 20.70 | 34,835 | +0.05(+0.25%) |
Sep 07, 2018 | 20.80 | 20.80 | 20.61 | 20.65 | 70,374 | -0.09(-0.44%) |
Sep 06, 2018 | 20.83 | 21.01 | 20.74 | 20.74 | 127,991 | -0.14(-0.65%) |
Sep 05, 2018 | 20.92 | 20.92 | 20.79 | 20.88 | 42,622 | -0.05(-0.22%) |
Sep 04, 2018 | 20.92 | 20.96 | 20.89 | 20.92 | 69,264 | -0.05(-0.24%) |
Aug 31, 2018 | 20.97 | 20.97 | 20.97 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 21.01 | 21.04 | 20.96 | 20.97 | 56,864 | -0.06(-0.27%) |
Aug 29, 2018 | 20.89 | 21.04 | 20.89 | 21.03 | 47,187 | +0.10(+0.46%) |
Aug 28, 2018 | 21.01 | 21.01 | 20.90 | 20.93 | 65,838 | +0.02(+0.11%) |
Aug 27, 2018 | 20.87 | 20.92 | 20.83 | 20.91 | 83,763 | +0.16(+0.77%) |
Aug 24, 2018 | 20.72 | 20.77 | 20.72 | 20.75 | 85,680 | +0.08(+0.39%) |
Aug 23, 2018 | 20.66 | 20.73 | 20.66 | 20.67 | 18,957 | -0.03(-0.14%) |
Aug 22, 2018 | 20.70 | 20.74 | 20.69 | 20.70 | 20,401 | +0.05(+0.22%) |
Aug 21, 2018 | 20.59 | 20.75 | 20.59 | 20.66 | 91,900 | +0.13(+0.64%) |
Aug 20, 2018 | 20.47 | 20.61 | 20.47 | 20.52 | 96,541 | +0.02(+0.08%) |
Aug 17, 2018 | 20.52 | 20.53 | 20.46 | 20.51 | 169,602 | +0.01(+0.06%) |
Aug 16, 2018 | 20.44 | 20.52 | 20.43 | 20.50 | 41,422 | +0.10(+0.50%) |
Aug 15, 2018 | 20.63 | 20.63 | 20.34 | 20.39 | 87,878 | -0.15(-0.75%) |
Aug 14, 2018 | 20.48 | 20.56 | 20.48 | 20.55 | 50,785 | +0.06(+0.30%) |
Aug 13, 2018 | 20.64 | 20.64 | 20.46 | 20.48 | 63,657 | -0.01(-0.06%) |
Aug 10, 2018 | 20.46 | 20.52 | 20.46 | 20.50 | 43,632 | -0.07(-0.36%) |
Aug 09, 2018 | 20.55 | 20.58 | 20.51 | 20.57 | 123,054 | +0.08(+0.39%) |
Aug 08, 2018 | 20.46 | 20.57 | 20.46 | 20.49 | 38,477 | +0.00(+0.00%) |
Aug 07, 2018 | 20.46 | 20.60 | 20.46 | 20.49 | 113,527 | +0.10(+0.50%) |
Aug 06, 2018 | 20.32 | 20.41 | 20.32 | 20.39 | 63,530 | +0.05(+0.25%) |
Aug 03, 2018 | 20.35 | 20.36 | 20.32 | 20.34 | 47,326 | +0.02(+0.08%) |
Aug 02, 2018 | 20.22 | 20.32 | 20.19 | 20.32 | 80,807 | +0.00(+0.00%) |
Aug 01, 2018 | 20.32 | 20.34 | 20.32 | 20.32 | 76,882 | -0.00(-0.01%) |
Jul 31, 2018 | 20.38 | 20.38 | 20.30 | 20.32 | 39,467 | +0.12(+0.58%) |
Jul 30, 2018 | 20.30 | 20.32 | 20.21 | 20.21 | 73,548 | -0.10(-0.48%) |
Jul 27, 2018 | 20.35 | 20.39 | 20.26 | 20.30 | 49,086 | -0.01(-0.03%) |
Jul 26, 2018 | 20.27 | 20.33 | 20.22 | 20.31 | 125,129 | +0.06(+0.28%) |
Jul 25, 2018 | 20.16 | 20.25 | 20.16 | 20.25 | 77,364 | +0.07(+0.37%) |
Jul 24, 2018 | 20.18 | 20.27 | 20.15 | 20.18 | 90,021 | +0.07(+0.37%) |
Jul 23, 2018 | 20.09 | 20.12 | 19.94 | 20.10 | 36,603 | -0.02(-0.08%) |
Jul 20, 2018 | 20.09 | 20.14 | 20.09 | 20.12 | 61,841 | +0.01(+0.06%) |
Jul 19, 2018 | 20.05 | 20.12 | 20.05 | 20.11 | 70,965 | +0.01(+0.07%) |
Jul 18, 2018 | 20.02 | 20.10 | 20.01 | 20.10 | 92,547 | +0.09(+0.47%) |
Jul 17, 2018 | 19.88 | 20.00 | 19.88 | 20.00 | 158,173 | +0.02(+0.09%) |
Jul 16, 2018 | 20.04 | 20.05 | 19.96 | 19.98 | 65,117 | -0.05(-0.26%) |
Jul 13, 2018 | 20.00 | 20.07 | 19.97 | 20.04 | 38,910 | +0.08(+0.40%) |
Jul 12, 2018 | 19.92 | 19.96 | 19.88 | 19.96 | 89,148 | +0.10(+0.52%) |
Jul 11, 2018 | 19.89 | 19.94 | 19.85 | 19.85 | 35,648 | -0.09(-0.46%) |
Jul 10, 2018 | 19.88 | 19.95 | 19.74 | 19.94 | 139,344 | +0.13(+0.63%) |
Jul 09, 2018 | 19.83 | 19.84 | 19.79 | 19.82 | 70,091 | +0.15(+0.77%) |
Jul 06, 2018 | 19.56 | 19.73 | 19.56 | 19.67 | 82,652 | +0.13(+0.68%) |
Jul 05, 2018 | 19.60 | 19.60 | 19.50 | 19.54 | 101,215 | +0.03(+0.15%) |
Jul 03, 2018 | 19.51 | 19.51 | 19.51 | 0 | +0.03(+0.18%) | |
Jul 02, 2018 | 19.35 | 19.49 | 19.35 | 19.47 | 145,453 | -0.03(-0.17%) |
Jun 29, 2018 | 19.51 | 19.60 | 19.49 | 19.51 | 177,769 | +0.06(+0.32%) |
Jun 28, 2018 | 19.39 | 19.45 | 19.39 | 19.44 | 99,090 | +0.01(+0.03%) |
Jun 27, 2018 | 19.64 | 19.70 | 19.42 | 19.44 | 85,402 | -0.19(-0.98%) |
Jun 26, 2018 | 19.68 | 19.68 | 19.63 | 19.63 | 37,528 | -0.01(-0.06%) |
Jun 25, 2018 | 19.92 | 19.92 | 19.51 | 19.64 | 116,226 | -0.28(-1.43%) |
Jun 22, 2018 | 20.04 | 20.04 | 19.90 | 19.93 | 36,547 | +0.05(+0.23%) |
Jun 21, 2018 | 19.92 | 19.92 | 19.79 | 19.88 | 48,034 | -0.04(-0.20%) |
Jun 20, 2018 | 20.00 | 20.00 | 19.91 | 19.92 | 47,866 | +0.00(+0.00%) |
Jun 19, 2018 | 19.85 | 19.92 | 19.77 | 19.92 | 37,930 | +0.00(+0.00%) |
Jun 18, 2018 | 19.91 | 19.92 | 19.85 | 19.92 | 39,569 | -0.06(-0.31%) |
Jun 15, 2018 | 20.04 | 19.92 | 19.98 | 24,606 | -0.05(-0.26%) | |
Jun 14, 2018 | 20.10 | 20.13 | 20.04 | 20.04 | 49,397 | -0.02(-0.11%) |
Jun 13, 2018 | 20.04 | 20.12 | 20.04 | 20.06 | 36,022 | +0.01(+0.03%) |
Jun 12, 2018 | 20.01 | 20.12 | 20.01 | 20.05 | 56,779 | +0.08(+0.40%) |
Jun 11, 2018 | 19.98 | 20.07 | 19.92 | 19.97 | 48,419 | -0.02(-0.11%) |
Jun 08, 2018 | 19.96 | 20.01 | 19.91 | 20.00 | 36,038 | +0.03(+0.14%) |
Jun 07, 2018 | 19.98 | 20.00 | 19.94 | 19.97 | 33,492 | +0.02(+0.11%) |
Jun 06, 2018 | 19.95 | 19.94 | 27,011 | +0.14(+0.69%) | ||
Jun 05, 2018 | 19.70 | 19.83 | 19.70 | 19.81 | 49,251 | +0.11(+0.55%) |
Jun 04, 2018 | 19.68 | 19.71 | 19.65 | 19.70 | 16,970 | +0.08(+0.41%) |
Jun 01, 2018 | 19.53 | 19.67 | 19.53 | 19.62 | 67,497 | +0.19(+0.97%) |
May 31, 2018 | 19.54 | 19.54 | 19.43 | 19.43 | 83,254 | -0.17(-0.87%) |
May 30, 2018 | 19.48 | 19.60 | 19.48 | 19.60 | 50,539 | +0.24(+1.23%) |
May 29, 2018 | 19.47 | 19.50 | 19.30 | 19.36 | 49,462 | -0.22(-1.10%) |
May 25, 2018 | 19.58 | 19.58 | 19.58 | 0 | -0.03(-0.17%) | |
May 24, 2018 | 19.62 | 19.67 | 19.54 | 19.62 | 101,367 | -0.05(-0.26%) |
May 23, 2018 | 19.65 | 19.67 | 19.58 | 19.67 | 54,700 | -0.06(-0.29%) |
May 22, 2018 | 19.68 | 19.76 | 19.68 | 19.72 | 55,152 | +0.01(+0.03%) |
May 21, 2018 | 19.65 | 19.74 | 19.65 | 19.72 | 39,721 | +0.11(+0.55%) |
May 18, 2018 | 19.59 | 19.64 | 19.55 | 19.61 | 46,301 | -0.09(-0.46%) |
May 17, 2018 | 19.62 | 19.71 | 19.54 | 19.70 | 47,768 | +0.08(+0.41%) |
May 16, 2018 | 19.51 | 19.64 | 19.51 | 19.62 | 45,528 | +0.15(+0.76%) |
May 15, 2018 | 19.58 | 19.58 | 19.43 | 19.47 | 96,995 | -0.18(-0.93%) |
May 14, 2018 | 19.75 | 19.78 | 19.65 | 19.65 | 42,933 | -0.01(-0.06%) |
May 11, 2018 | 19.69 | 19.69 | 19.61 | 19.67 | 47,136 | +0.10(+0.52%) |
May 10, 2018 | 19.50 | 19.64 | 19.50 | 19.56 | 43,355 | +0.10(+0.50%) |
May 09, 2018 | 19.31 | 19.47 | 19.31 | 19.47 | 65,624 | +0.21(+1.09%) |
May 08, 2018 | 19.18 | 19.30 | 19.18 | 19.26 | 41,712 | +0.01(+0.06%) |
May 07, 2018 | 19.25 | 19.31 | 19.13 | 19.25 | 142,520 | +0.07(+0.36%) |
May 04, 2018 | 18.90 | 19.23 | 18.90 | 19.18 | 75,904 | +0.20(+1.05%) |
May 03, 2018 | 18.87 | 19.02 | 18.81 | 18.98 | 92,288 | +0.05(+0.27%) |
May 02, 2018 | 19.13 | 19.13 | 18.93 | 18.93 | 30,053 | -0.19(-0.98%) |