Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.93 | 18.98 | 18.85 | 18.85 | 12,904 | -0.24(-1.28%) |
May 30, 2019 | 18.99 | 19.10 | 18.99 | 19.10 | 4,569 | +0.11(+0.55%) |
May 29, 2019 | 19.13 | 19.13 | 18.99 | 18.99 | 7,397 | -0.35(-1.81%) |
May 28, 2019 | 19.37 | 19.38 | 19.34 | 19.34 | 15,320 | -0.05(-0.23%) |
May 24, 2019 | 19.45 | 19.45 | 19.35 | 19.39 | 1,106 | -0.02(-0.11%) |
May 23, 2019 | 19.41 | 19.41 | 19.34 | 19.41 | 1,519 | -0.20(-1.04%) |
May 22, 2019 | 19.62 | 19.62 | 19.61 | 19.61 | 2,095 | -0.01(-0.04%) |
May 21, 2019 | 19.63 | 19.63 | 19.61 | 19.62 | 2,811 | +0.05(+0.27%) |
May 20, 2019 | 19.50 | 19.57 | 19.34 | 19.57 | 14,274 | -0.14(-0.72%) |
May 17, 2019 | 19.58 | 19.76 | 19.58 | 19.71 | 491 | +0.02(+0.08%) |
May 16, 2019 | 19.59 | 19.76 | 19.59 | 19.69 | 9,820 | +0.13(+0.67%) |
May 15, 2019 | 19.44 | 19.56 | 19.44 | 19.56 | 1,479 | +0.13(+0.65%) |
May 14, 2019 | 19.26 | 19.43 | 19.26 | 19.43 | 17,944 | +0.17(+0.89%) |
May 13, 2019 | 19.32 | 19.32 | 19.26 | 19.26 | 1,315 | -0.12(-0.63%) |
May 10, 2019 | 19.50 | 19.60 | 19.38 | 19.38 | 5,653 | -0.24(-1.21%) |
May 09, 2019 | 19.49 | 19.66 | 19.46 | 19.62 | 2,654 | -0.07(-0.38%) |
May 08, 2019 | 19.76 | 19.76 | 19.69 | 19.70 | 6,635 | -0.17(-0.83%) |
May 07, 2019 | 19.74 | 19.86 | 19.72 | 19.86 | 13,619 | -0.11(-0.57%) |
May 06, 2019 | 19.71 | 20.02 | 19.71 | 19.98 | 4,765 | -0.12(-0.61%) |
May 03, 2019 | 19.98 | 20.10 | 19.98 | 20.10 | 1,597 | +0.14(+0.71%) |
May 02, 2019 | 19.97 | 19.97 | 19.96 | 19.96 | 307 | -0.03(-0.17%) |
May 01, 2019 | 20.11 | 20.13 | 19.99 | 19.99 | 23,720 | -0.12(-0.58%) |
Apr 30, 2019 | 20.15 | 20.15 | 20.07 | 20.11 | 2,763 | -0.01(-0.04%) |
Apr 29, 2019 | 20.10 | 20.11 | 20.09 | 20.11 | 7,021 | +0.05(+0.24%) |
Apr 26, 2019 | 19.97 | 20.07 | 19.97 | 20.07 | 7,496 | +0.29(+1.48%) |
Apr 25, 2019 | 20.10 | 20.10 | 19.23 | 19.77 | 21,838 | -0.30(-1.51%) |
Apr 24, 2019 | 20.06 | 20.10 | 20.04 | 20.08 | 3,765 | +0.03(+0.17%) |
Apr 23, 2019 | 20.10 | 20.10 | 20.04 | 20.04 | 17,924 | -0.02(-0.08%) |
Apr 22, 2019 | 20.04 | 20.06 | 20.02 | 20.06 | 672 | +0.05(+0.24%) |
Apr 18, 2019 | 20.06 | 20.06 | 20.01 | 20.01 | 14,993 | -0.05(-0.26%) |
Apr 17, 2019 | 20.10 | 20.10 | 20.06 | 20.06 | 2,446 | -0.04(-0.18%) |
Apr 16, 2019 | 20.10 | 20.10 | 20.08 | 20.10 | 4,414 | +0.00(+0.00%) |
Apr 15, 2019 | 20.07 | 20.10 | 20.07 | 20.10 | 1,396 | +0.00(+0.02%) |
Apr 12, 2019 | 20.13 | 20.13 | 20.07 | 20.09 | 5,038 | +0.02(+0.12%) |
Apr 11, 2019 | 20.04 | 20.07 | 20.04 | 20.07 | 8,837 | +0.00(+0.01%) |
Apr 10, 2019 | 20.03 | 20.07 | 20.03 | 20.07 | 2,604 | +0.07(+0.33%) |
Apr 09, 2019 | 20.06 | 20.09 | 20.00 | 20.00 | 2,022 | -0.09(-0.45%) |
Apr 08, 2019 | 19.95 | 20.09 | 19.95 | 20.09 | 2,552 | +0.04(+0.18%) |
Apr 05, 2019 | 20.03 | 20.05 | 20.03 | 20.05 | 860 | +0.03(+0.16%) |
Apr 04, 2019 | 19.99 | 20.02 | 19.99 | 20.02 | 1,876 | +0.01(+0.06%) |
Apr 03, 2019 | 20.02 | 20.05 | 20.01 | 20.01 | 2,123 | +0.02(+0.10%) |
Apr 02, 2019 | 19.98 | 19.99 | 19.94 | 19.99 | 6,683 | +0.03(+0.15%) |
Apr 01, 2019 | 19.85 | 19.98 | 19.85 | 19.96 | 15,416 | +0.13(+0.66%) |
Mar 29, 2019 | 19.82 | 19.83 | 19.80 | 19.83 | 7,988 | +0.05(+0.27%) |
Mar 28, 2019 | 19.76 | 19.78 | 19.72 | 19.78 | 11,316 | +0.07(+0.35%) |
Mar 27, 2019 | 19.75 | 19.75 | 19.67 | 19.71 | 7,553 | -0.07(-0.33%) |
Mar 26, 2019 | 19.81 | 19.81 | 19.75 | 19.77 | 6,996 | +0.06(+0.32%) |
Mar 25, 2019 | 19.72 | 19.72 | 19.71 | 19.71 | 683 | -0.01(-0.06%) |
Mar 22, 2019 | 19.85 | 19.85 | 19.72 | 19.72 | 737 | -0.12(-0.62%) |
Mar 21, 2019 | 19.78 | 19.85 | 19.78 | 19.85 | 4,506 | +0.07(+0.38%) |
Mar 20, 2019 | 19.76 | 19.79 | 19.76 | 19.77 | 2,266 | +0.02(+0.12%) |
Mar 19, 2019 | 19.85 | 19.85 | 19.75 | 19.75 | 2,639 | -0.05(-0.24%) |
Mar 18, 2019 | 19.77 | 19.80 | 19.77 | 19.80 | 3,737 | +0.07(+0.37%) |
Mar 15, 2019 | 19.69 | 19.76 | 19.69 | 19.72 | 12,412 | -0.03(-0.15%) |
Mar 14, 2019 | 19.75 | 19.75 | 19.75 | 19.75 | 2 | +0.00(+0.02%) |
Mar 13, 2019 | 19.72 | 19.77 | 19.72 | 19.75 | 2,515 | +0.03(+0.16%) |
Mar 12, 2019 | 19.68 | 19.74 | 19.68 | 19.72 | 2,952 | +0.04(+0.22%) |
Mar 11, 2019 | 19.65 | 19.67 | 19.65 | 19.67 | 3,691 | +0.10(+0.53%) |
Mar 08, 2019 | 19.41 | 19.57 | 19.41 | 19.57 | 860 | -0.02(-0.12%) |
Mar 07, 2019 | 19.59 | 19.59 | 19.55 | 19.59 | 582 | -0.05(-0.28%) |
Mar 06, 2019 | 19.63 | 19.66 | 19.61 | 19.65 | 19,977 | -0.05(-0.27%) |
Mar 05, 2019 | 19.67 | 19.70 | 19.67 | 19.70 | 7,436 | -0.03(-0.17%) |
Mar 04, 2019 | 19.73 | 19.74 | 19.64 | 19.73 | 11,103 | +0.02(+0.08%) |
Mar 01, 2019 | 19.63 | 19.72 | 19.63 | 19.72 | 6,390 | +0.02(+0.10%) |
Feb 28, 2019 | 19.72 | 19.73 | 19.67 | 19.70 | 1,925 | -0.00(-0.02%) |
Feb 27, 2019 | 19.67 | 19.70 | 19.67 | 19.70 | 642 | +0.02(+0.12%) |
Feb 26, 2019 | 19.73 | 19.73 | 19.67 | 19.67 | 2,531 | -0.05(-0.25%) |
Feb 25, 2019 | 19.73 | 19.73 | 19.68 | 19.72 | 6,347 | +0.02(+0.12%) |
Feb 22, 2019 | 19.67 | 19.72 | 19.67 | 19.70 | 3,072 | +0.00(+0.00%) |
Feb 21, 2019 | 19.59 | 19.72 | 19.57 | 19.70 | 359,996 | +0.12(+0.60%) |
Feb 20, 2019 | 19.59 | 19.59 | 19.58 | 19.58 | 942 | +0.00(+0.00%) |
Feb 19, 2019 | 19.59 | 19.59 | 19.58 | 19.58 | 1,939 | -0.01(-0.04%) |
Feb 15, 2019 | 19.58 | 19.59 | 19.58 | 19.59 | 5,899 | +0.00(+0.02%) |
Feb 14, 2019 | 19.67 | 19.67 | 19.59 | 19.59 | 8,069 | -0.05(-0.27%) |
Feb 13, 2019 | 19.69 | 19.69 | 19.59 | 19.64 | 9,513 | -0.01(-0.07%) |
Feb 12, 2019 | 19.69 | 19.69 | 19.64 | 19.65 | 5,049 | +0.02(+0.10%) |
Feb 11, 2019 | 19.66 | 19.66 | 19.59 | 19.63 | 15,931 | -0.04(-0.21%) |
Feb 08, 2019 | 19.65 | 19.67 | 19.65 | 19.67 | 1,351 | +0.06(+0.29%) |
Feb 07, 2019 | 19.69 | 19.69 | 19.62 | 19.62 | 2,650 | -0.01(-0.04%) |
Feb 06, 2019 | 19.56 | 19.71 | 19.55 | 19.63 | 10,858 | -0.00(-0.02%) |
Feb 05, 2019 | 19.85 | 19.85 | 19.60 | 19.63 | 3,734 | +0.03(+0.15%) |
Feb 04, 2019 | 19.55 | 19.60 | 19.53 | 19.60 | 1,630 | +0.05(+0.26%) |
Feb 01, 2019 | 19.50 | 19.65 | 19.46 | 19.55 | 34,780 | -0.08(-0.39%) |
Jan 31, 2019 | 19.45 | 19.63 | 19.44 | 19.63 | 13,915 | +0.20(+1.01%) |
Jan 30, 2019 | 19.23 | 19.50 | 19.23 | 19.43 | 14,420 | +0.23(+1.20%) |
Jan 29, 2019 | 19.20 | 19.20 | 19.20 | 19.20 | 581 | -0.01(-0.06%) |
Jan 28, 2019 | 19.25 | 19.25 | 19.15 | 19.21 | 1,869 | -0.11(-0.56%) |
Jan 25, 2019 | 19.29 | 19.41 | 19.28 | 19.32 | 13,641 | +0.10(+0.51%) |
Jan 24, 2019 | 19.13 | 19.27 | 19.13 | 19.22 | 2,256 | +0.02(+0.08%) |
Jan 23, 2019 | 19.29 | 19.29 | 19.10 | 19.21 | 9,567 | +0.05(+0.28%) |
Jan 22, 2019 | 19.19 | 19.20 | 19.15 | 19.15 | 1,248 | -0.18(-0.93%) |
Jan 18, 2019 | 19.33 | 19.42 | 19.29 | 19.33 | 2,089 | +0.14(+0.74%) |
Jan 17, 2019 | 19.08 | 19.26 | 19.08 | 19.19 | 2,982 | +0.07(+0.36%) |
Jan 16, 2019 | 19.16 | 19.16 | 19.12 | 19.12 | 1,460 | +0.03(+0.17%) |
Jan 15, 2019 | 19.07 | 19.11 | 19.02 | 19.09 | 1,236 | +0.06(+0.31%) |
Jan 14, 2019 | 18.97 | 19.03 | 18.97 | 19.03 | 2,137 | -0.05(-0.25%) |
Jan 11, 2019 | 19.08 | 19.08 | 18.99 | 19.08 | 491 | -0.02(-0.11%) |
Jan 10, 2019 | 18.98 | 19.10 | 18.98 | 19.10 | 3,066 | +0.10(+0.53%) |
Jan 09, 2019 | 18.98 | 19.07 | 18.96 | 19.00 | 5,215 | -0.01(-0.06%) |
Jan 08, 2019 | 19.00 | 19.02 | 18.89 | 19.01 | 5,771 | +0.08(+0.42%) |
Jan 07, 2019 | 18.76 | 18.93 | 18.76 | 18.93 | 58,551 | +0.21(+1.12%) |
Jan 04, 2019 | 18.53 | 18.76 | 18.53 | 18.72 | 61,448 | +0.46(+2.53%) |
Jan 03, 2019 | 18.64 | 18.64 | 18.26 | 18.26 | 9,398 | -0.34(-1.81%) |
Jan 02, 2019 | 18.50 | 18.68 | 18.31 | 18.59 | 32,974 | +0.34(+1.87%) |
Dec 31, 2018 | 18.38 | 18.64 | 18.25 | 18.25 | 22,859 | +0.07(+0.36%) |
Dec 28, 2018 | 18.31 | 18.71 | 18.13 | 18.19 | 32,936 | -0.15(-0.84%) |
Dec 27, 2018 | 17.89 | 18.35 | 17.34 | 18.34 | 143,918 | +0.36(+1.99%) |
Dec 26, 2018 | 16.77 | 17.98 | 16.70 | 17.98 | 26,059 | +1.07(+6.30%) |
Dec 24, 2018 | 17.53 | 17.71 | 16.92 | 16.92 | 88,732 | -0.80(-4.49%) |
Dec 21, 2018 | 18.09 | 18.47 | 17.71 | 17.71 | 23,103 | -0.36(-1.97%) |
Dec 20, 2018 | 18.08 | 18.39 | 18.02 | 18.07 | 23,336 | -0.63(-3.35%) |
Dec 19, 2018 | 18.83 | 19.27 | 18.41 | 18.69 | 50,933 | -0.35(-1.83%) |
Dec 18, 2018 | 19.03 | 19.27 | 18.91 | 19.04 | 32,461 | -0.02(-0.12%) |
Dec 17, 2018 | 19.38 | 19.45 | 18.93 | 19.07 | 53,688 | -0.44(-2.25%) |
Dec 14, 2018 | 19.66 | 19.66 | 19.46 | 19.50 | 74,578 | -0.37(-1.87%) |
Dec 13, 2018 | 19.91 | 19.98 | 19.81 | 19.87 | 6,248 | -0.04(-0.18%) |
Dec 12, 2018 | 20.04 | 20.06 | 19.91 | 19.91 | 12,798 | +0.10(+0.48%) |
Dec 11, 2018 | 19.78 | 19.83 | 19.76 | 19.81 | 2,126 | -0.01(-0.07%) |
Dec 10, 2018 | 19.67 | 19.86 | 19.44 | 19.83 | 8,537 | +0.07(+0.34%) |
Dec 07, 2018 | 19.93 | 19.93 | 19.76 | 19.76 | 1,351 | -0.17(-0.83%) |
Dec 06, 2018 | 19.78 | 19.93 | 19.78 | 19.93 | 1,546 | -0.32(-1.59%) |
Dec 04, 2018 | 20.39 | 20.39 | 20.25 | 20.25 | 1,215 | -0.06(-0.29%) |
Dec 03, 2018 | 20.31 | 20.31 | 20.31 | 20.31 | 1,414 | +0.10(+0.51%) |
Nov 30, 2018 | 20.17 | 20.21 | 20.16 | 20.21 | 5,944 | +0.04(+0.18%) |
Nov 29, 2018 | 20.17 | 20.17 | 20.17 | 20.17 | 2,511 | +0.04(+0.18%) |
Nov 28, 2018 | 19.97 | 20.13 | 19.97 | 20.13 | 3,112 | +0.32(+1.61%) |
Nov 27, 2018 | 19.79 | 19.84 | 19.78 | 19.81 | 7,320 | +0.04(+0.19%) |
Nov 26, 2018 | 19.72 | 19.78 | 19.72 | 19.78 | 686 | +0.07(+0.34%) |
Nov 23, 2018 | 19.75 | 19.75 | 19.71 | 19.71 | 945 | -0.11(-0.56%) |
Nov 21, 2018 | 19.82 | 19.82 | 19.82 | 0 | -0.07(-0.34%) | |
Nov 20, 2018 | 19.89 | 19.89 | 19.89 | 19.89 | 113 | +0.00(+0.00%) |
Nov 19, 2018 | 19.89 | 19.89 | 19.89 | 19.89 | 416 | +0.04(+0.22%) |
Nov 16, 2018 | 19.80 | 19.86 | 19.80 | 19.84 | 1,080 | +0.06(+0.28%) |
Nov 15, 2018 | 19.69 | 19.84 | 19.69 | 19.79 | 11,867 | +0.00(+0.02%) |
Nov 14, 2018 | 19.79 | 19.79 | 19.73 | 19.78 | 2,464 | +0.04(+0.19%) |
Nov 13, 2018 | 19.80 | 19.81 | 19.75 | 19.75 | 6,918 | -0.07(-0.37%) |
Nov 12, 2018 | 19.82 | 19.82 | 19.82 | 19.82 | 1,938 | -0.04(-0.19%) |
Nov 09, 2018 | 19.70 | 19.86 | 19.70 | 19.86 | 3,242 | +0.01(+0.04%) |
Nov 08, 2018 | 19.87 | 19.87 | 19.85 | 19.85 | 1,722 | -0.03(-0.15%) |
Nov 07, 2018 | 19.91 | 19.91 | 19.88 | 19.88 | 2,337 | +0.02(+0.09%) |
Nov 06, 2018 | 19.90 | 19.90 | 19.83 | 19.86 | 4,385 | -0.01(-0.06%) |
Nov 05, 2018 | 19.88 | 19.88 | 19.87 | 19.87 | 1,009 | +0.08(+0.41%) |
Nov 02, 2018 | 19.88 | 19.88 | 19.79 | 19.79 | 405 | -0.04(-0.22%) |
Nov 01, 2018 | 19.81 | 19.84 | 19.81 | 19.84 | 512 | +0.04(+0.19%) |
Oct 31, 2018 | 19.73 | 19.85 | 19.73 | 19.80 | 16,897 | +0.36(+1.83%) |
Oct 30, 2018 | 19.08 | 19.44 | 19.08 | 19.44 | 71,048 | +0.53(+2.82%) |
Oct 29, 2018 | 19.35 | 19.35 | 18.91 | 18.91 | 7,903 | -0.24(-1.24%) |
Oct 26, 2018 | 19.29 | 19.31 | 18.39 | 19.15 | 20,806 | -0.49(-2.49%) |
Oct 25, 2018 | 19.24 | 19.64 | 19.24 | 19.64 | 6,631 | +0.44(+2.27%) |
Oct 24, 2018 | 19.62 | 19.64 | 19.20 | 19.20 | 6,705 | -0.44(-2.22%) |
Oct 23, 2018 | 19.45 | 19.64 | 19.45 | 19.64 | 1,694 | -0.21(-1.05%) |
Oct 22, 2018 | 19.84 | 19.85 | 19.83 | 19.84 | 10,118 | -0.05(-0.26%) |
Oct 19, 2018 | 19.92 | 19.94 | 19.90 | 19.90 | 4,593 | -0.12(-0.61%) |
Oct 18, 2018 | 20.02 | 20.02 | 20.02 | 20.02 | 4 | +0.00(+0.00%) |
Oct 17, 2018 | 20.02 | 20.02 | 20.02 | 20.02 | 8 | +0.00(+0.00%) |
Oct 16, 2018 | 19.84 | 20.06 | 19.84 | 20.02 | 19,932 | +0.24(+1.23%) |
Oct 15, 2018 | 19.80 | 19.80 | 19.73 | 19.77 | 2,022 | -0.03(-0.13%) |
Oct 12, 2018 | 19.78 | 19.82 | 19.69 | 19.80 | 8,511 | +0.27(+1.36%) |
Oct 11, 2018 | 19.71 | 19.75 | 19.53 | 19.53 | 3,595 | -0.54(-2.68%) |
Oct 10, 2018 | 20.17 | 20.17 | 20.07 | 20.07 | 1,703 | -0.28(-1.36%) |
Oct 09, 2018 | 20.35 | 20.44 | 20.31 | 20.35 | 7,478 | +0.03(+0.15%) |
Oct 08, 2018 | 20.32 | 20.32 | 20.28 | 20.32 | 1,575 | -0.11(-0.54%) |
Oct 05, 2018 | 20.41 | 20.43 | 20.37 | 20.43 | 540 | +0.01(+0.04%) |
Oct 04, 2018 | 20.45 | 20.45 | 20.41 | 20.42 | 4,940 | -0.06(-0.29%) |
Oct 03, 2018 | 20.50 | 20.58 | 20.48 | 20.48 | 4,157 | -0.06(-0.29%) |
Oct 02, 2018 | 20.52 | 20.54 | 20.47 | 20.54 | 7,376 | +0.03(+0.14%) |
Oct 01, 2018 | 20.48 | 20.55 | 20.48 | 20.51 | 9,310 | +0.02(+0.11%) |
Sep 28, 2018 | 20.51 | 20.51 | 20.49 | 20.49 | 2,161 | -0.11(-0.54%) |
Sep 27, 2018 | 20.54 | 20.60 | 20.51 | 20.60 | 14,090 | +0.08(+0.40%) |
Sep 26, 2018 | 20.54 | 20.57 | 20.52 | 20.52 | 24,335 | +0.01(+0.04%) |
Sep 25, 2018 | 20.52 | 20.53 | 20.51 | 20.51 | 2,376 | -0.02(-0.11%) |
Sep 24, 2018 | 20.53 | 20.55 | 20.44 | 20.53 | 5,096 | -0.02(-0.11%) |
Sep 21, 2018 | 20.55 | 20.55 | 20.46 | 20.55 | 3,377 | +0.01(+0.05%) |
Sep 20, 2018 | 20.54 | 20.54 | 20.46 | 20.54 | 4,663 | +0.03(+0.16%) |
Sep 19, 2018 | 20.53 | 20.53 | 20.50 | 20.51 | 7,399 | -0.00(-0.00%) |
Sep 18, 2018 | 20.51 | 20.51 | 20.51 | 20.51 | 739 | +0.04(+0.19%) |
Sep 17, 2018 | 20.48 | 20.48 | 20.47 | 20.47 | 3,469 | -0.01(-0.07%) |
Sep 14, 2018 | 20.47 | 20.49 | 20.47 | 20.49 | 3,782 | -0.01(-0.07%) |
Sep 13, 2018 | 20.48 | 20.50 | 20.40 | 20.50 | 12,675 | +0.04(+0.21%) |
Sep 12, 2018 | 20.45 | 20.46 | 20.45 | 20.46 | 1,541 | +0.00(+0.01%) |
Sep 11, 2018 | 20.47 | 20.47 | 20.46 | 20.46 | 3,457 | +0.01(+0.03%) |
Sep 10, 2018 | 20.42 | 20.47 | 20.40 | 20.45 | 17,151 | +0.07(+0.37%) |
Sep 07, 2018 | 20.43 | 20.43 | 20.38 | 20.38 | 1,891 | -0.01(-0.04%) |
Sep 06, 2018 | 20.41 | 20.42 | 20.38 | 20.38 | 7,301 | -0.03(-0.14%) |
Sep 05, 2018 | 20.41 | 20.41 | 20.40 | 20.41 | 3,215 | -0.08(-0.40%) |
Sep 04, 2018 | 20.45 | 20.50 | 20.44 | 20.50 | 6,308 | +0.02(+0.11%) |
Aug 31, 2018 | 20.47 | 20.47 | 20.47 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 20.52 | 20.52 | 20.47 | 20.47 | 8,021 | -0.09(-0.43%) |
Aug 29, 2018 | 20.51 | 20.56 | 20.51 | 20.56 | 5,078 | +0.06(+0.28%) |
Aug 28, 2018 | 20.48 | 20.50 | 20.48 | 20.50 | 343 | +0.04(+0.19%) |
Aug 27, 2018 | 20.41 | 20.50 | 20.41 | 20.47 | 25,909 | +0.07(+0.33%) |
Aug 24, 2018 | 20.41 | 20.41 | 20.40 | 20.40 | 75,794 | +0.02(+0.11%) |
Aug 23, 2018 | 20.25 | 20.40 | 20.25 | 20.38 | 7,972 | -0.02(-0.09%) |
Aug 22, 2018 | 20.35 | 20.41 | 20.32 | 20.39 | 28,927 | -0.01(-0.06%) |
Aug 21, 2018 | 20.39 | 20.41 | 20.37 | 20.41 | 24,142 | +0.06(+0.29%) |
Aug 20, 2018 | 20.27 | 20.37 | 20.27 | 20.35 | 949 | +0.03(+0.15%) |
Aug 17, 2018 | 20.32 | 20.32 | 20.32 | 20.32 | 2,296 | -0.01(-0.04%) |
Aug 16, 2018 | 20.21 | 20.38 | 20.21 | 20.32 | 10,166 | +0.17(+0.85%) |
Aug 15, 2018 | 20.29 | 20.29 | 20.10 | 20.15 | 6,021 | -0.12(-0.58%) |
Aug 14, 2018 | 20.28 | 20.29 | 20.26 | 20.27 | 4,927 | +0.07(+0.36%) |
Aug 13, 2018 | 20.19 | 20.24 | 20.19 | 20.20 | 5,321 | +0.00(+0.00%) |
Aug 10, 2018 | 20.24 | 20.25 | 20.19 | 20.20 | 13,069 | -0.08(-0.41%) |
Aug 09, 2018 | 20.28 | 20.30 | 20.27 | 20.28 | 4,804 | +0.00(+0.01%) |
Aug 08, 2018 | 20.30 | 20.35 | 20.28 | 20.28 | 20,537 | -0.02(-0.11%) |
Aug 07, 2018 | 20.23 | 20.30 | 20.23 | 20.30 | 11,460 | +0.05(+0.25%) |
Aug 06, 2018 | 20.27 | 20.27 | 20.25 | 20.25 | 1,026 | +0.06(+0.29%) |
Aug 03, 2018 | 20.19 | 20.21 | 20.19 | 20.19 | 2,995 | +0.00(+0.02%) |
Aug 02, 2018 | 20.19 | 20.21 | 20.17 | 20.19 | 3,743 | +0.01(+0.04%) |
Aug 01, 2018 | 20.19 | 20.21 | 20.16 | 20.18 | 10,892 | -0.00(-0.02%) |
Jul 31, 2018 | 20.19 | 20.19 | 20.18 | 20.18 | 2,359 | +0.01(+0.04%) |
Jul 30, 2018 | 20.20 | 20.20 | 20.15 | 20.18 | 1,552 | -0.01(-0.07%) |
Jul 27, 2018 | 20.16 | 20.20 | 20.16 | 20.19 | 2,586 | -0.02(-0.11%) |
Jul 26, 2018 | 20.19 | 20.21 | 20.19 | 20.21 | 2,178 | +0.02(+0.11%) |
Jul 25, 2018 | 20.20 | 20.23 | 20.19 | 20.19 | 3,019 | -0.03(-0.15%) |
Jul 24, 2018 | 20.24 | 20.25 | 20.22 | 20.22 | 1,968 | +0.00(+0.00%) |
Jul 23, 2018 | 20.18 | 20.22 | 20.13 | 20.22 | 11,440 | +0.05(+0.23%) |
Jul 20, 2018 | 20.20 | 20.22 | 20.17 | 20.17 | 4,074 | -0.03(-0.16%) |
Jul 19, 2018 | 20.21 | 20.22 | 20.19 | 20.21 | 6,228 | -0.03(-0.16%) |
Jul 18, 2018 | 20.21 | 20.24 | 20.17 | 20.24 | 1,390 | +0.05(+0.23%) |
Jul 17, 2018 | 20.17 | 20.19 | 20.17 | 20.19 | 669 | +0.05(+0.26%) |
Jul 16, 2018 | 20.16 | 20.16 | 20.14 | 20.14 | 1,743 | +0.01(+0.07%) |
Jul 13, 2018 | 20.15 | 20.19 | 20.13 | 20.13 | 5,747 | -0.04(-0.20%) |
Jul 12, 2018 | 20.19 | 20.19 | 20.13 | 20.17 | 16,949 | +0.03(+0.16%) |
Jul 11, 2018 | 20.02 | 20.14 | 20.02 | 20.13 | 4,451 | -0.07(-0.33%) |
Jul 10, 2018 | 20.12 | 20.20 | 20.11 | 20.20 | 7,961 | +0.08(+0.42%) |
Jul 09, 2018 | 20.08 | 20.19 | 20.08 | 20.12 | 28,261 | +0.02(+0.10%) |
Jul 06, 2018 | 19.97 | 20.10 | 19.97 | 20.10 | 13,735 | +0.18(+0.88%) |
Jul 05, 2018 | 19.89 | 19.92 | 19.83 | 19.92 | 13,540 | +0.03(+0.15%) |
Jul 03, 2018 | 19.89 | 19.89 | 19.89 | 0 | +0.06(+0.28%) | |
Jul 02, 2018 | 19.80 | 19.83 | 19.78 | 19.83 | 4,992 | -0.08(-0.39%) |
Jun 29, 2018 | 19.96 | 19.91 | 28,833 | +0.10(+0.52%) | ||
Jun 28, 2018 | 19.70 | 19.84 | 19.70 | 19.81 | 3,562 | +0.09(+0.43%) |
Jun 27, 2018 | 19.91 | 19.91 | 19.72 | 19.72 | 9,037 | -0.09(-0.47%) |
Jun 25, 2018 | 19.82 | 19.82 | 19.82 | 388 | -0.21(-1.03%) | |
Jun 22, 2018 | 20.05 | 20.05 | 20.02 | 20.02 | 5,530 | -0.01(-0.03%) |
Jun 21, 2018 | 20.04 | 20.08 | 20.01 | 20.03 | 3,851 | -0.07(-0.32%) |
Jun 20, 2018 | 20.09 | 20.15 | 20.07 | 20.10 | 2,675 | +0.03(+0.15%) |
Jun 19, 2018 | 20.02 | 20.07 | 20.02 | 20.07 | 2,540 | -0.11(-0.55%) |
Jun 18, 2018 | 20.17 | 20.21 | 20.10 | 20.18 | 22,349 | +0.07(+0.36%) |
Jun 15, 2018 | 20.18 | 20.18 | 20.10 | 4,724 | -0.08(-0.39%) | |
Jun 14, 2018 | 20.19 | 20.20 | 20.18 | 20.18 | 1,614 | -0.07(-0.33%) |
Jun 13, 2018 | 20.25 | 20.25 | 20.25 | 20.25 | 299 | +0.08(+0.38%) |
Jun 12, 2018 | 20.23 | 20.23 | 20.16 | 20.17 | 12,315 | -0.05(-0.27%) |
Jun 11, 2018 | 20.17 | 20.24 | 20.16 | 20.23 | 14,556 | +0.08(+0.42%) |
Jun 08, 2018 | 20.09 | 20.14 | 19.99 | 20.14 | 13,408 | +0.03(+0.13%) |
Jun 07, 2018 | 20.13 | 20.13 | 20.09 | 20.12 | 3,136 | +0.00(+0.00%) |
Jun 06, 2018 | 20.12 | 20.03 | 20.12 | 3,226 | +0.19(+0.96%) | |
Jun 05, 2018 | 19.94 | 19.94 | 19.92 | 19.93 | 15,627 | -0.01(-0.04%) |
Jun 04, 2018 | 19.87 | 19.94 | 19.84 | 19.93 | 6,608 | +0.15(+0.77%) |