Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.21 | 19.22 | 19.18 | 19.20 | 34,689 | +0.06(+0.32%) |
Apr 29, 2019 | 19.10 | 19.14 | 19.09 | 19.14 | 10,733 | +0.03(+0.17%) |
Apr 26, 2019 | 19.09 | 19.14 | 19.09 | 19.11 | 32,355 | +0.05(+0.24%) |
Apr 25, 2019 | 19.06 | 19.10 | 19.06 | 19.06 | 49,663 | -0.04(-0.19%) |
Apr 24, 2019 | 19.15 | 19.17 | 19.08 | 19.10 | 61,017 | -0.09(-0.48%) |
Apr 23, 2019 | 19.18 | 19.19 | 19.16 | 19.19 | 47,279 | -0.07(-0.39%) |
Apr 22, 2019 | 19.24 | 19.27 | 19.24 | 19.27 | 7,204 | +0.05(+0.24%) |
Apr 18, 2019 | 19.25 | 19.26 | 19.22 | 19.22 | 7,524 | -0.09(-0.48%) |
Apr 17, 2019 | 19.33 | 19.33 | 19.31 | 19.31 | 5,033 | +0.01(+0.03%) |
Apr 16, 2019 | 19.32 | 19.34 | 19.31 | 19.31 | 3,445 | -0.03(-0.14%) |
Apr 15, 2019 | 19.36 | 19.36 | 19.33 | 19.34 | 23,208 | +0.00(+0.02%) |
Apr 12, 2019 | 19.33 | 19.37 | 19.32 | 19.33 | 18,058 | +0.06(+0.29%) |
Apr 11, 2019 | 19.29 | 19.32 | 19.28 | 19.28 | 8,612 | -0.07(-0.34%) |
Apr 10, 2019 | 19.29 | 19.35 | 19.29 | 19.34 | 64,052 | +0.03(+0.14%) |
Apr 09, 2019 | 19.35 | 19.35 | 19.31 | 19.31 | 63,685 | +0.01(+0.05%) |
Apr 08, 2019 | 19.33 | 19.33 | 19.30 | 19.30 | 24,851 | +0.07(+0.36%) |
Apr 05, 2019 | 19.25 | 19.26 | 19.22 | 19.23 | 6,879 | -0.02(-0.12%) |
Apr 04, 2019 | 19.26 | 19.27 | 19.25 | 19.26 | 8,929 | -0.05(-0.24%) |
Apr 03, 2019 | 19.29 | 19.32 | 19.29 | 19.30 | 11,652 | +0.05(+0.24%) |
Apr 02, 2019 | 19.24 | 19.27 | 19.22 | 19.26 | 6,202 | -0.01(-0.04%) |
Apr 01, 2019 | 19.29 | 19.30 | 19.27 | 19.27 | 17,441 | +0.01(+0.05%) |
Mar 29, 2019 | 19.30 | 19.30 | 19.26 | 19.26 | 43,857 | -0.01(-0.05%) |
Mar 28, 2019 | 19.29 | 19.29 | 19.27 | 19.27 | 18,234 | -0.08(-0.41%) |
Mar 27, 2019 | 19.36 | 19.36 | 19.33 | 19.35 | 19,671 | -0.02(-0.10%) |
Mar 26, 2019 | 19.40 | 19.41 | 19.36 | 19.36 | 29,168 | -0.06(-0.29%) |
Mar 25, 2019 | 19.42 | 19.44 | 19.42 | 19.42 | 32,376 | +0.03(+0.17%) |
Mar 22, 2019 | 19.37 | 19.42 | 19.37 | 19.39 | 98,571 | -0.06(-0.29%) |
Mar 21, 2019 | 19.50 | 19.50 | 19.41 | 19.44 | 66,571 | -0.13(-0.64%) |
Mar 20, 2019 | 19.44 | 19.59 | 19.43 | 19.57 | 98,493 | +0.11(+0.57%) |
Mar 19, 2019 | 19.46 | 19.46 | 19.44 | 19.46 | 27,533 | +0.02(+0.12%) |
Mar 18, 2019 | 19.44 | 19.44 | 19.41 | 19.43 | 31,344 | +0.02(+0.10%) |
Mar 15, 2019 | 19.42 | 19.43 | 19.41 | 19.42 | 33,000 | +0.05(+0.24%) |
Mar 14, 2019 | 19.37 | 19.39 | 19.37 | 19.37 | 11,122 | -0.06(-0.29%) |
Mar 13, 2019 | 19.37 | 19.44 | 19.37 | 19.42 | 11,876 | +0.07(+0.38%) |
Mar 12, 2019 | 19.33 | 19.36 | 19.31 | 19.35 | 26,353 | +0.05(+0.24%) |
Mar 11, 2019 | 19.27 | 19.30 | 19.27 | 19.30 | 28,302 | +0.04(+0.22%) |
Mar 08, 2019 | 19.27 | 19.28 | 19.25 | 19.26 | 35,257 | +0.08(+0.41%) |
Mar 07, 2019 | 19.28 | 19.28 | 19.18 | 19.18 | 86,290 | -0.18(-0.91%) |
Mar 06, 2019 | 19.37 | 19.37 | 19.35 | 19.36 | 79,449 | +0.00(+0.00%) |
Mar 05, 2019 | 19.37 | 19.38 | 19.34 | 19.36 | 20,860 | -0.05(-0.24%) |
Mar 04, 2019 | 19.41 | 19.41 | 19.37 | 19.41 | 39,851 | -0.02(-0.10%) |
Mar 01, 2019 | 19.46 | 19.51 | 19.42 | 19.42 | 28,163 | -0.07(-0.33%) |
Feb 28, 2019 | 19.52 | 19.52 | 19.48 | 19.49 | 16,299 | -0.01(-0.07%) |
Feb 27, 2019 | 19.54 | 19.54 | 19.50 | 19.50 | 17,069 | -0.03(-0.14%) |
Feb 26, 2019 | 19.49 | 19.55 | 19.45 | 19.53 | 27,412 | +0.08(+0.41%) |
Feb 25, 2019 | 19.46 | 19.46 | 19.42 | 19.45 | 23,868 | +0.03(+0.14%) |
Feb 22, 2019 | 19.42 | 19.44 | 19.41 | 19.42 | 75,890 | +0.01(+0.07%) |
Feb 21, 2019 | 19.43 | 19.44 | 19.41 | 19.41 | 17,116 | -0.01(-0.07%) |
Feb 20, 2019 | 19.42 | 19.48 | 19.42 | 19.42 | 52,092 | -0.01(-0.07%) |
Feb 19, 2019 | 19.38 | 19.45 | 19.37 | 19.44 | 52,866 | +0.07(+0.36%) |
Feb 15, 2019 | 19.33 | 19.37 | 19.30 | 19.37 | 26,980 | +0.04(+0.19%) |
Feb 14, 2019 | 19.32 | 19.34 | 19.29 | 19.33 | 50,120 | +0.03(+0.14%) |
Feb 13, 2019 | 19.34 | 19.37 | 19.30 | 19.30 | 32,552 | -0.10(-0.53%) |
Feb 12, 2019 | 19.39 | 19.41 | 19.34 | 19.41 | 28,027 | +0.08(+0.43%) |
Feb 11, 2019 | 19.32 | 19.37 | 19.32 | 19.32 | 61,699 | -0.09(-0.48%) |
Feb 08, 2019 | 19.42 | 19.44 | 19.42 | 19.42 | 12,254 | -0.02(-0.10%) |
Feb 07, 2019 | 19.47 | 19.47 | 19.43 | 19.43 | 17,400 | -0.04(-0.19%) |
Feb 06, 2019 | 19.49 | 19.52 | 19.46 | 19.47 | 16,288 | -0.05(-0.24%) |
Feb 05, 2019 | 19.54 | 19.57 | 19.52 | 19.52 | 15,534 | -0.06(-0.33%) |
Feb 04, 2019 | 19.61 | 19.61 | 19.57 | 19.58 | 17,173 | -0.06(-0.29%) |
Feb 01, 2019 | 19.67 | 19.68 | 19.62 | 19.64 | 12,039 | +0.01(+0.05%) |
Jan 31, 2019 | 19.71 | 19.71 | 19.63 | 19.63 | 43,219 | -0.04(-0.19%) |
Jan 30, 2019 | 19.55 | 19.70 | 19.55 | 19.67 | 46,118 | +0.08(+0.43%) |
Jan 29, 2019 | 19.58 | 19.62 | 19.58 | 19.58 | 17,834 | -0.02(-0.09%) |
Jan 28, 2019 | 19.60 | 19.62 | 19.57 | 19.60 | 20,248 | +0.01(+0.05%) |
Jan 25, 2019 | 19.50 | 19.59 | 19.50 | 19.59 | 48,156 | +0.16(+0.81%) |
Jan 24, 2019 | 19.52 | 19.52 | 19.42 | 19.43 | 22,639 | -0.10(-0.50%) |
Jan 23, 2019 | 19.49 | 19.54 | 19.49 | 19.53 | 7,821 | +0.05(+0.26%) |
Jan 22, 2019 | 19.48 | 19.51 | 19.45 | 19.48 | 41,087 | +0.01(+0.05%) |
Jan 18, 2019 | 19.51 | 19.51 | 19.47 | 19.47 | 28,378 | -0.06(-0.29%) |
Jan 17, 2019 | 19.50 | 19.55 | 19.50 | 19.53 | 37,440 | -0.01(-0.05%) |
Jan 16, 2019 | 19.51 | 19.55 | 19.51 | 19.54 | 55,668 | -0.05(-0.24%) |
Jan 15, 2019 | 19.60 | 19.61 | 19.50 | 19.58 | 80,919 | -0.05(-0.24%) |
Jan 14, 2019 | 19.63 | 19.65 | 19.61 | 19.63 | 34,060 | +0.01(+0.07%) |
Jan 11, 2019 | 19.67 | 19.67 | 19.60 | 19.62 | 34,612 | -0.02(-0.12%) |
Jan 10, 2019 | 19.68 | 19.69 | 19.64 | 19.64 | 33,327 | -0.09(-0.47%) |
Jan 09, 2019 | 19.60 | 19.74 | 19.60 | 19.73 | 82,648 | +0.13(+0.66%) |
Jan 08, 2019 | 19.58 | 19.60 | 19.55 | 19.60 | 40,143 | -0.01(-0.07%) |
Jan 07, 2019 | 19.61 | 19.63 | 19.59 | 19.62 | 131,050 | +0.09(+0.45%) |
Jan 04, 2019 | 19.47 | 19.55 | 19.43 | 19.53 | 26,013 | +0.02(+0.10%) |
Jan 03, 2019 | 19.46 | 19.53 | 19.44 | 19.51 | 180,497 | +0.12(+0.63%) |
Jan 02, 2019 | 19.42 | 19.42 | 19.35 | 19.39 | 32,271 | -0.14(-0.72%) |
Dec 31, 2018 | 19.52 | 19.53 | 19.49 | 19.53 | 13,866 | +0.06(+0.29%) |
Dec 28, 2018 | 19.53 | 19.53 | 19.45 | 19.47 | 55,573 | +0.02(+0.12%) |
Dec 27, 2018 | 19.42 | 19.46 | 19.39 | 19.45 | 47,739 | +0.11(+0.55%) |
Dec 26, 2018 | 19.43 | 19.44 | 19.31 | 19.34 | 78,668 | -0.15(-0.76%) |
Dec 24, 2018 | 19.69 | 19.69 | 19.41 | 19.49 | 22,036 | +0.15(+0.80%) |
Dec 21, 2018 | 19.46 | 19.46 | 19.34 | 19.34 | 102,878 | -0.15(-0.75%) |
Dec 20, 2018 | 19.47 | 19.51 | 19.41 | 19.48 | 158,688 | +0.14(+0.71%) |
Dec 19, 2018 | 19.39 | 19.45 | 19.34 | 19.34 | 71,600 | +0.00(+0.00%) |
Dec 18, 2018 | 19.40 | 19.40 | 19.33 | 19.34 | 21,179 | +0.02(+0.08%) |
Dec 17, 2018 | 19.34 | 19.35 | 19.31 | 19.33 | 64,925 | +0.09(+0.44%) |
Dec 14, 2018 | 19.24 | 19.27 | 19.21 | 19.24 | 25,256 | -0.10(-0.50%) |
Dec 13, 2018 | 19.34 | 19.34 | 19.29 | 19.34 | 10,831 | -0.01(-0.07%) |
Dec 12, 2018 | 19.33 | 19.38 | 19.32 | 19.35 | 23,035 | +0.08(+0.43%) |
Dec 11, 2018 | 19.29 | 19.31 | 19.25 | 19.27 | 21,024 | -0.05(-0.26%) |
Dec 10, 2018 | 19.42 | 19.42 | 19.31 | 19.32 | 74,216 | -0.11(-0.59%) |
Dec 07, 2018 | 19.41 | 19.46 | 19.41 | 19.44 | 20,466 | +0.02(+0.09%) |
Dec 06, 2018 | 19.44 | 19.45 | 19.38 | 19.42 | 23,603 | +0.05(+0.26%) |
Dec 04, 2018 | 19.46 | 19.46 | 19.34 | 19.37 | 53,344 | -0.01(-0.07%) |
Dec 03, 2018 | 19.37 | 19.39 | 19.35 | 19.38 | 6,403 | +0.06(+0.31%) |
Nov 30, 2018 | 19.33 | 19.34 | 19.30 | 19.32 | 9,471 | -0.06(-0.31%) |
Nov 29, 2018 | 19.41 | 19.42 | 19.38 | 19.38 | 14,373 | -0.03(-0.14%) |
Nov 28, 2018 | 19.28 | 19.42 | 19.25 | 19.41 | 56,349 | +0.12(+0.62%) |
Nov 27, 2018 | 19.33 | 19.33 | 19.26 | 19.29 | 16,525 | -0.03(-0.14%) |
Nov 26, 2018 | 19.41 | 19.41 | 19.32 | 19.32 | 29,355 | -0.04(-0.19%) |
Nov 23, 2018 | 19.40 | 19.40 | 19.35 | 19.35 | 19,595 | -0.06(-0.30%) |
Nov 21, 2018 | 19.41 | 19.41 | 19.41 | 0 | +0.04(+0.20%) | |
Nov 20, 2018 | 19.47 | 19.48 | 19.37 | 19.37 | 20,568 | -0.14(-0.71%) |
Nov 19, 2018 | 19.52 | 19.55 | 19.49 | 19.51 | 28,060 | +0.06(+0.33%) |
Nov 16, 2018 | 19.51 | 19.51 | 19.45 | 19.45 | 34,837 | +0.13(+0.67%) |
Nov 15, 2018 | 19.35 | 19.38 | 19.31 | 19.32 | 36,933 | -0.03(-0.14%) |
Nov 14, 2018 | 19.35 | 19.41 | 19.30 | 19.34 | 20,613 | +0.06(+0.29%) |
Nov 13, 2018 | 19.28 | 19.34 | 19.28 | 19.29 | 19,526 | +0.05(+0.24%) |
Nov 12, 2018 | 19.32 | 19.32 | 19.23 | 19.24 | 67,701 | -0.13(-0.69%) |
Nov 09, 2018 | 19.40 | 19.42 | 19.35 | 19.38 | 20,466 | -0.02(-0.12%) |
Nov 08, 2018 | 19.51 | 19.55 | 19.40 | 19.40 | 36,798 | -0.15(-0.75%) |
Nov 07, 2018 | 19.58 | 19.62 | 19.55 | 19.55 | 58,058 | +0.06(+0.28%) |
Nov 06, 2018 | 19.51 | 19.52 | 19.49 | 19.49 | 10,172 | -0.02(-0.09%) |
Nov 05, 2018 | 19.50 | 19.52 | 19.49 | 19.51 | 4,699 | +0.06(+0.28%) |
Nov 02, 2018 | 19.51 | 19.53 | 19.45 | 19.46 | 47,574 | -0.06(-0.28%) |
Nov 01, 2018 | 19.45 | 19.53 | 19.45 | 19.51 | 85,928 | +0.15(+0.78%) |
Oct 31, 2018 | 19.33 | 19.38 | 19.32 | 19.36 | 59,206 | -0.00(-0.02%) |
Oct 30, 2018 | 19.41 | 19.42 | 19.36 | 19.36 | 27,175 | -0.08(-0.43%) |
Oct 29, 2018 | 19.44 | 19.46 | 19.43 | 19.45 | 65,565 | -0.06(-0.28%) |
Oct 26, 2018 | 19.43 | 19.51 | 19.42 | 19.50 | 39,736 | +0.06(+0.33%) |
Oct 25, 2018 | 19.46 | 19.47 | 19.42 | 19.44 | 49,482 | -0.06(-0.33%) |
Oct 24, 2018 | 19.50 | 19.52 | 19.48 | 19.50 | 36,337 | -0.08(-0.42%) |
Oct 23, 2018 | 19.59 | 19.61 | 19.57 | 19.58 | 23,166 | +0.01(+0.05%) |
Oct 22, 2018 | 19.58 | 19.59 | 19.57 | 19.57 | 18,400 | -0.06(-0.33%) |
Oct 19, 2018 | 19.58 | 19.67 | 19.58 | 19.64 | 26,127 | +0.06(+0.31%) |
Oct 18, 2018 | 19.64 | 19.67 | 19.57 | 19.58 | 71,445 | -0.09(-0.44%) |
Oct 17, 2018 | 19.71 | 19.73 | 19.66 | 19.67 | 30,581 | -0.11(-0.56%) |
Oct 16, 2018 | 19.83 | 19.83 | 19.78 | 19.78 | 36,397 | +0.01(+0.05%) |
Oct 15, 2018 | 19.76 | 19.80 | 19.76 | 19.77 | 44,676 | +0.04(+0.19%) |
Oct 12, 2018 | 19.75 | 19.75 | 19.72 | 19.73 | 33,639 | -0.06(-0.30%) |
Oct 11, 2018 | 19.75 | 19.79 | 19.72 | 19.79 | 148,808 | +0.11(+0.54%) |
Oct 10, 2018 | 19.67 | 19.71 | 19.66 | 19.68 | 54,543 | +0.04(+0.18%) |
Oct 09, 2018 | 19.57 | 19.65 | 19.56 | 19.65 | 30,790 | +0.01(+0.05%) |
Oct 08, 2018 | 19.58 | 19.64 | 19.58 | 19.64 | 28,632 | -0.02(-0.09%) |
Oct 05, 2018 | 19.67 | 19.68 | 19.64 | 19.66 | 66,190 | +0.03(+0.14%) |
Oct 04, 2018 | 19.64 | 19.68 | 19.60 | 19.63 | 88,574 | -0.00(-0.02%) |
Oct 03, 2018 | 19.67 | 19.68 | 19.63 | 19.63 | 73,669 | -0.07(-0.35%) |
Oct 02, 2018 | 19.68 | 19.71 | 19.68 | 19.70 | 21,053 | -0.03(-0.14%) |
Oct 01, 2018 | 19.75 | 19.78 | 19.72 | 19.73 | 24,395 | -0.04(-0.18%) |
Sep 28, 2018 | 19.74 | 19.80 | 19.73 | 19.77 | 54,650 | -0.04(-0.19%) |
Sep 27, 2018 | 19.88 | 19.88 | 19.80 | 19.80 | 69,615 | -0.16(-0.78%) |
Sep 26, 2018 | 19.93 | 20.02 | 19.93 | 19.96 | 30,104 | -0.02(-0.09%) |
Sep 25, 2018 | 20.00 | 20.01 | 19.98 | 19.98 | 10,983 | +0.01(+0.05%) |
Sep 24, 2018 | 20.03 | 20.04 | 19.97 | 19.97 | 14,600 | +0.01(+0.05%) |
Sep 21, 2018 | 19.95 | 19.98 | 19.94 | 19.96 | 16,003 | -0.08(-0.39%) |
Sep 20, 2018 | 20.02 | 20.04 | 19.98 | 20.04 | 49,566 | +0.14(+0.72%) |
Sep 19, 2018 | 19.88 | 19.91 | 19.86 | 19.90 | 25,639 | +0.02(+0.11%) |
Sep 18, 2018 | 19.93 | 19.93 | 19.86 | 19.87 | 24,021 | -0.03(-0.15%) |
Sep 17, 2018 | 19.89 | 19.92 | 19.89 | 19.91 | 23,524 | +0.10(+0.51%) |
Sep 14, 2018 | 19.86 | 19.86 | 19.80 | 19.80 | 77,839 | -0.09(-0.46%) |
Sep 13, 2018 | 19.90 | 19.91 | 19.86 | 19.90 | 77,956 | +0.06(+0.32%) |
Sep 12, 2018 | 19.77 | 19.85 | 19.77 | 19.83 | 12,543 | +0.08(+0.42%) |
Sep 11, 2018 | 19.74 | 19.76 | 19.73 | 19.75 | 19,599 | -0.03(-0.14%) |
Sep 10, 2018 | 19.78 | 19.78 | 19.77 | 19.78 | 40,576 | +0.06(+0.33%) |
Sep 07, 2018 | 19.75 | 19.76 | 19.71 | 19.71 | 123,889 | -0.06(-0.33%) |
Sep 06, 2018 | 19.79 | 19.81 | 19.76 | 19.78 | 23,634 | +0.00(+0.00%) |
Sep 05, 2018 | 19.77 | 19.78 | 19.76 | 19.78 | 22,806 | +0.06(+0.33%) |
Sep 04, 2018 | 19.68 | 19.72 | 19.64 | 19.71 | 34,567 | -0.06(-0.33%) |
Aug 31, 2018 | 19.78 | 19.78 | 19.78 | 0 | -0.09(-0.46%) | |
Aug 30, 2018 | 19.84 | 19.87 | 19.81 | 19.87 | 112,184 | -0.01(-0.05%) |
Aug 29, 2018 | 19.84 | 19.90 | 19.83 | 19.88 | 24,672 | +0.02(+0.12%) |
Aug 28, 2018 | 19.91 | 19.91 | 19.85 | 19.85 | 48,949 | -0.01(-0.03%) |
Aug 27, 2018 | 19.79 | 19.87 | 19.79 | 19.86 | 35,229 | +0.09(+0.46%) |
Aug 24, 2018 | 19.74 | 19.79 | 19.72 | 19.77 | 83,609 | +0.11(+0.56%) |
Aug 23, 2018 | 19.71 | 19.73 | 19.65 | 19.66 | 26,609 | -0.12(-0.63%) |
Aug 22, 2018 | 19.79 | 19.79 | 19.76 | 19.78 | 12,640 | +0.03(+0.16%) |
Aug 21, 2018 | 19.68 | 19.78 | 19.67 | 19.75 | 164,747 | +0.14(+0.70%) |
Aug 20, 2018 | 19.57 | 19.62 | 19.56 | 19.61 | 31,499 | +0.05(+0.23%) |
Aug 17, 2018 | 19.52 | 19.57 | 19.51 | 19.57 | 178,867 | +0.11(+0.57%) |
Aug 16, 2018 | 19.47 | 19.52 | 19.44 | 19.46 | 33,946 | +0.02(+0.09%) |
Aug 15, 2018 | 19.40 | 19.46 | 19.38 | 19.44 | 73,299 | +0.00(+0.00%) |
Aug 14, 2018 | 19.52 | 19.52 | 19.43 | 19.44 | 54,232 | -0.06(-0.33%) |
Aug 13, 2018 | 19.55 | 19.56 | 19.50 | 19.50 | 44,960 | -0.01(-0.05%) |
Aug 10, 2018 | 19.54 | 19.57 | 19.50 | 19.51 | 206,410 | -0.16(-0.79%) |
Aug 09, 2018 | 19.76 | 19.76 | 19.67 | 19.67 | 25,959 | -0.12(-0.60%) |
Aug 08, 2018 | 19.77 | 19.79 | 19.75 | 19.79 | 27,603 | +0.02(+0.12%) |
Aug 07, 2018 | 19.79 | 19.79 | 19.76 | 19.76 | 24,943 | +0.04(+0.20%) |
Aug 06, 2018 | 19.71 | 19.75 | 19.71 | 19.72 | 26,857 | -0.05(-0.23%) |
Aug 03, 2018 | 19.75 | 19.81 | 19.75 | 19.77 | 178,867 | -0.02(-0.09%) |
Aug 02, 2018 | 19.82 | 19.83 | 19.77 | 19.79 | 52,435 | -0.10(-0.51%) |
Aug 01, 2018 | 19.89 | 19.90 | 19.87 | 19.89 | 57,807 | -0.03(-0.14%) |
Jul 31, 2018 | 19.92 | 19.93 | 19.90 | 19.91 | 55,682 | -0.04(-0.18%) |
Jul 30, 2018 | 19.91 | 19.97 | 19.91 | 19.95 | 51,372 | +0.06(+0.32%) |
Jul 27, 2018 | 19.86 | 19.89 | 19.86 | 19.89 | 36,673 | +0.03(+0.14%) |
Jul 26, 2018 | 19.91 | 19.92 | 19.85 | 19.86 | 47,972 | -0.12(-0.60%) |
Jul 25, 2018 | 19.94 | 19.99 | 19.91 | 19.98 | 34,780 | +0.08(+0.42%) |
Jul 24, 2018 | 19.90 | 19.93 | 19.88 | 19.90 | 17,401 | -0.00(-0.00%) |
Jul 23, 2018 | 19.91 | 19.91 | 19.88 | 19.90 | 34,827 | -0.04(-0.18%) |
Jul 20, 2018 | 19.89 | 19.93 | 19.89 | 19.93 | 155,393 | +0.18(+0.93%) |
Jul 19, 2018 | 19.68 | 19.81 | 19.68 | 19.75 | 90,139 | -0.06(-0.28%) |
Jul 18, 2018 | 19.75 | 19.81 | 19.75 | 19.80 | 35,705 | -0.02(-0.09%) |
Jul 17, 2018 | 19.86 | 19.87 | 19.80 | 19.82 | 50,934 | -0.09(-0.46%) |
Jul 16, 2018 | 19.91 | 19.93 | 19.90 | 19.91 | 70,560 | +0.05(+0.23%) |
Jul 13, 2018 | 19.79 | 19.87 | 19.79 | 19.87 | 130,705 | +0.01(+0.05%) |
Jul 12, 2018 | 19.85 | 19.88 | 19.84 | 19.86 | 48,130 | +0.00(+0.00%) |
Jul 11, 2018 | 19.99 | 19.99 | 19.85 | 19.86 | 41,755 | -0.14(-0.69%) |
Jul 10, 2018 | 19.95 | 20.00 | 19.95 | 20.00 | 54,769 | -0.01(-0.05%) |
Jul 09, 2018 | 20.05 | 20.06 | 19.98 | 20.01 | 99,542 | -0.01(-0.05%) |
Jul 06, 2018 | 20.02 | 20.03 | 20.00 | 20.02 | 135,337 | +0.07(+0.37%) |
Jul 05, 2018 | 19.91 | 19.95 | 19.91 | 19.94 | 262,326 | +0.06(+0.32%) |
Jul 03, 2018 | 19.88 | 19.88 | 19.88 | 0 | +0.06(+0.32%) | |
Jul 02, 2018 | 19.78 | 19.81 | 19.78 | 19.81 | 55,281 | -0.09(-0.46%) |
Jun 29, 2018 | 19.91 | 19.83 | 19.91 | 213,242 | +0.16(+0.79%) | |
Jun 28, 2018 | 19.73 | 19.79 | 19.73 | 19.75 | 122,930 | +0.01(+0.05%) |
Jun 27, 2018 | 19.80 | 19.82 | 19.73 | 19.74 | 85,322 | -0.14(-0.69%) |
Jun 26, 2018 | 19.91 | 19.92 | 19.86 | 19.88 | 64,656 | -0.08(-0.41%) |
Jun 25, 2018 | 19.93 | 19.98 | 19.93 | 19.96 | 134,795 | +0.04(+0.18%) |
Jun 22, 2018 | 19.90 | 19.92 | 19.86 | 19.92 | 261,842 | +0.06(+0.32%) |
Jun 21, 2018 | 19.80 | 19.88 | 19.80 | 19.86 | 291,102 | +0.06(+0.32%) |
Jun 20, 2018 | 19.80 | 19.81 | 19.79 | 19.79 | 112,205 | -0.02(-0.09%) |
Jun 19, 2018 | 19.79 | 19.81 | 19.78 | 19.81 | 40,369 | -0.06(-0.28%) |
Jun 18, 2018 | 19.83 | 19.87 | 19.83 | 19.87 | 49,023 | +0.00(+0.00%) |
Jun 15, 2018 | 19.88 | 19.85 | 19.87 | 48,625 | +0.02(+0.09%) | |
Jun 14, 2018 | 19.99 | 19.99 | 19.85 | 19.85 | 199,359 | -0.28(-1.41%) |
Jun 13, 2018 | 20.11 | 20.13 | 20.02 | 20.13 | 140,740 | +0.06(+0.27%) |
Jun 12, 2018 | 20.13 | 20.14 | 20.05 | 20.08 | 70,519 | -0.06(-0.27%) |
Jun 11, 2018 | 20.14 | 20.17 | 20.12 | 20.13 | 83,247 | +0.00(+0.00%) |
Jun 08, 2018 | 20.12 | 20.14 | 20.11 | 20.13 | 77,605 | -0.03(-0.14%) |
Jun 07, 2018 | 20.18 | 20.19 | 20.16 | 20.16 | 183,083 | +0.05(+0.23%) |
Jun 06, 2018 | 20.11 | 20.12 | 110,040 | +0.06(+0.32%) | ||
Jun 05, 2018 | 20.00 | 20.08 | 19.96 | 20.05 | 95,322 | +0.03(+0.14%) |