Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.96 | 20.11 | 19.90 | 20.03 | 8,341 | -0.01(-0.05%) |
May 30, 2019 | 20.22 | 20.22 | 19.99 | 20.04 | 8,956 | -0.05(-0.25%) |
May 29, 2019 | 20.34 | 20.34 | 20.03 | 20.09 | 3,455 | -0.29(-1.42%) |
May 28, 2019 | 20.68 | 20.68 | 20.38 | 20.38 | 3,207 | -0.19(-0.91%) |
May 24, 2019 | 20.57 | 20.63 | 20.48 | 20.57 | 65,507 | +0.12(+0.57%) |
May 23, 2019 | 20.50 | 20.50 | 20.38 | 20.45 | 4,403 | -0.08(-0.37%) |
May 22, 2019 | 20.51 | 20.56 | 20.50 | 20.53 | 3,740 | -0.05(-0.26%) |
May 21, 2019 | 20.51 | 20.58 | 20.51 | 20.58 | 5,928 | +0.21(+1.02%) |
May 20, 2019 | 20.59 | 20.59 | 20.37 | 20.37 | 3,060 | -0.31(-1.49%) |
May 17, 2019 | 20.70 | 20.73 | 20.58 | 20.68 | 9,323 | -0.10(-0.48%) |
May 16, 2019 | 20.70 | 20.84 | 20.70 | 20.78 | 5,259 | +0.08(+0.37%) |
May 15, 2019 | 20.62 | 20.74 | 20.62 | 20.70 | 3,201 | +0.08(+0.38%) |
May 14, 2019 | 20.59 | 20.62 | 20.49 | 20.62 | 6,850 | +0.14(+0.68%) |
May 13, 2019 | 20.46 | 20.51 | 20.44 | 20.49 | 5,879 | -0.10(-0.49%) |
May 10, 2019 | 20.38 | 20.59 | 20.38 | 20.59 | 5,029 | +0.14(+0.67%) |
May 09, 2019 | 20.35 | 20.45 | 20.25 | 20.45 | 17,429 | -0.01(-0.06%) |
May 08, 2019 | 20.58 | 20.58 | 20.46 | 20.46 | 1,489 | -0.02(-0.11%) |
May 07, 2019 | 20.69 | 20.69 | 20.49 | 20.49 | 12,191 | -0.38(-1.82%) |
May 06, 2019 | 20.66 | 20.88 | 20.66 | 20.87 | 3,363 | +0.04(+0.20%) |
May 03, 2019 | 20.66 | 20.83 | 20.66 | 20.83 | 22,449 | +0.32(+1.58%) |
May 02, 2019 | 20.35 | 20.67 | 20.35 | 20.50 | 4,504 | -0.00(-0.02%) |
May 01, 2019 | 20.59 | 20.67 | 20.51 | 20.51 | 4,653 | +0.04(+0.18%) |
Apr 30, 2019 | 20.38 | 20.52 | 20.13 | 20.47 | 8,075 | +0.07(+0.36%) |
Apr 29, 2019 | 20.45 | 20.57 | 20.40 | 20.40 | 8,570 | -0.12(-0.60%) |
Apr 26, 2019 | 20.43 | 20.56 | 20.43 | 20.52 | 41,709 | +0.15(+0.71%) |
Apr 25, 2019 | 20.27 | 20.40 | 20.27 | 20.37 | 2,117 | -0.05(-0.23%) |
Apr 24, 2019 | 20.31 | 20.47 | 20.31 | 20.42 | 12,528 | +0.13(+0.63%) |
Apr 23, 2019 | 20.16 | 20.30 | 20.16 | 20.29 | 2,425 | +0.31(+1.56%) |
Apr 22, 2019 | 20.23 | 20.23 | 19.84 | 19.98 | 6,381 | -0.25(-1.25%) |
Apr 18, 2019 | 20.06 | 20.30 | 20.06 | 20.23 | 5,152 | +0.12(+0.57%) |
Apr 17, 2019 | 20.27 | 20.27 | 20.04 | 20.12 | 5,160 | -0.10(-0.51%) |
Apr 16, 2019 | 20.53 | 20.53 | 20.21 | 20.22 | 10,597 | -0.34(-1.65%) |
Apr 15, 2019 | 20.66 | 20.70 | 20.53 | 20.56 | 3,526 | -0.11(-0.53%) |
Apr 12, 2019 | 20.58 | 20.67 | 20.53 | 20.67 | 3,189 | +0.02(+0.10%) |
Apr 11, 2019 | 20.68 | 20.68 | 20.60 | 20.65 | 4,066 | -0.03(-0.16%) |
Apr 10, 2019 | 20.46 | 20.72 | 20.46 | 20.68 | 24,747 | +0.24(+1.20%) |
Apr 09, 2019 | 20.65 | 20.65 | 20.44 | 20.44 | 19,075 | -0.16(-0.79%) |
Apr 08, 2019 | 20.71 | 20.71 | 20.53 | 20.60 | 6,899 | -0.12(-0.58%) |
Apr 05, 2019 | 20.57 | 20.72 | 20.57 | 20.72 | 13,739 | +0.17(+0.83%) |
Apr 04, 2019 | 20.49 | 20.57 | 20.48 | 20.55 | 11,458 | +0.03(+0.16%) |
Apr 03, 2019 | 20.55 | 20.63 | 20.51 | 20.52 | 9,079 | -0.05(-0.24%) |
Apr 02, 2019 | 20.38 | 20.57 | 20.36 | 20.57 | 57,423 | +0.05(+0.24%) |
Apr 01, 2019 | 20.52 | 20.52 | 20.31 | 20.52 | 11,283 | +0.08(+0.39%) |
Mar 29, 2019 | 20.58 | 20.58 | 20.44 | 20.44 | 22,694 | -0.12(-0.59%) |
Mar 28, 2019 | 20.35 | 20.56 | 20.29 | 20.56 | 5,311 | +0.24(+1.17%) |
Mar 27, 2019 | 20.31 | 20.38 | 20.19 | 20.32 | 21,664 | +0.06(+0.32%) |
Mar 26, 2019 | 20.19 | 20.26 | 20.16 | 20.26 | 2,550 | +0.22(+1.09%) |
Mar 25, 2019 | 20.08 | 20.08 | 20.04 | 20.04 | 4,703 | +0.04(+0.18%) |
Mar 22, 2019 | 20.24 | 20.24 | 20.00 | 20.00 | 3,724 | -0.26(-1.30%) |
Mar 21, 2019 | 19.96 | 20.30 | 19.96 | 20.26 | 72,107 | +0.30(+1.48%) |
Mar 20, 2019 | 19.88 | 20.14 | 19.81 | 19.97 | 8,559 | +0.07(+0.36%) |
Mar 19, 2019 | 19.90 | 20.01 | 19.88 | 19.90 | 11,205 | -0.10(-0.48%) |
Mar 18, 2019 | 19.98 | 20.10 | 19.94 | 19.99 | 6,045 | +0.01(+0.05%) |
Mar 15, 2019 | 20.23 | 20.23 | 19.98 | 19.98 | 4,344 | -0.10(-0.49%) |
Mar 14, 2019 | 20.08 | 20.10 | 20.04 | 20.08 | 5,199 | +0.02(+0.12%) |
Mar 13, 2019 | 19.97 | 20.14 | 19.97 | 20.06 | 2,862 | +0.10(+0.50%) |
Mar 12, 2019 | 19.91 | 20.02 | 19.91 | 19.96 | 9,059 | +0.04(+0.19%) |
Mar 11, 2019 | 19.75 | 19.92 | 19.68 | 19.92 | 2,520 | +0.27(+1.37%) |
Mar 08, 2019 | 19.59 | 19.67 | 19.59 | 19.65 | 2,482 | +0.00(+0.02%) |
Mar 07, 2019 | 19.74 | 19.80 | 19.63 | 19.65 | 14,993 | -0.07(-0.37%) |
Mar 06, 2019 | 19.98 | 19.98 | 19.72 | 19.72 | 10,023 | -0.20(-0.98%) |
Mar 05, 2019 | 19.88 | 19.95 | 19.88 | 19.91 | 9,959 | +0.06(+0.29%) |
Mar 04, 2019 | 19.84 | 19.86 | 19.74 | 19.86 | 4,762 | +0.09(+0.45%) |
Mar 01, 2019 | 19.98 | 19.98 | 19.60 | 19.77 | 11,793 | -0.17(-0.85%) |
Feb 28, 2019 | 20.04 | 20.08 | 19.94 | 19.94 | 4,732 | -0.01(-0.04%) |
Feb 27, 2019 | 20.00 | 20.00 | 19.83 | 19.95 | 7,468 | -0.17(-0.86%) |
Feb 26, 2019 | 20.21 | 20.21 | 20.06 | 20.12 | 14,563 | -0.11(-0.52%) |
Feb 25, 2019 | 20.33 | 20.37 | 20.23 | 20.23 | 5,433 | -0.10(-0.48%) |
Feb 22, 2019 | 20.19 | 20.39 | 20.19 | 20.32 | 8,069 | +0.10(+0.51%) |
Feb 21, 2019 | 20.11 | 20.22 | 20.08 | 20.22 | 11,931 | +0.03(+0.13%) |
Feb 20, 2019 | 20.31 | 20.31 | 20.14 | 20.19 | 5,915 | -0.13(-0.63%) |
Feb 19, 2019 | 20.23 | 20.39 | 20.23 | 20.32 | 7,698 | +0.06(+0.28%) |
Feb 15, 2019 | 20.22 | 20.30 | 20.19 | 20.27 | 5,089 | +0.11(+0.56%) |
Feb 14, 2019 | 20.14 | 20.23 | 20.07 | 20.15 | 10,941 | -0.03(-0.15%) |
Feb 13, 2019 | 20.15 | 20.18 | 20.08 | 20.18 | 6,187 | +0.03(+0.15%) |
Feb 12, 2019 | 20.32 | 20.32 | 20.11 | 20.16 | 22,642 | -0.15(-0.75%) |
Feb 11, 2019 | 20.28 | 20.31 | 20.25 | 20.31 | 2,489 | +0.12(+0.60%) |
Feb 08, 2019 | 20.22 | 20.28 | 20.15 | 20.19 | 6,207 | -0.05(-0.26%) |
Feb 07, 2019 | 20.07 | 20.24 | 19.93 | 20.24 | 15,306 | +0.21(+1.03%) |
Feb 06, 2019 | 20.14 | 20.14 | 19.99 | 20.03 | 18,767 | -0.10(-0.48%) |
Feb 05, 2019 | 20.11 | 20.13 | 19.95 | 20.13 | 12,545 | +0.11(+0.54%) |
Feb 04, 2019 | 19.95 | 20.02 | 19.78 | 20.02 | 5,845 | +0.17(+0.84%) |
Feb 01, 2019 | 19.88 | 19.89 | 19.61 | 19.86 | 6,951 | -0.09(-0.44%) |
Jan 31, 2019 | 19.71 | 19.94 | 19.71 | 19.94 | 3,638 | +0.15(+0.77%) |
Jan 30, 2019 | 19.57 | 19.87 | 19.57 | 19.79 | 50,555 | +0.13(+0.68%) |
Jan 29, 2019 | 19.49 | 19.66 | 19.49 | 19.66 | 7,948 | +0.11(+0.55%) |
Jan 28, 2019 | 19.30 | 19.57 | 19.30 | 19.55 | 11,818 | +0.15(+0.79%) |
Jan 25, 2019 | 19.08 | 19.41 | 19.08 | 19.40 | 2,110 | +0.23(+1.18%) |
Jan 24, 2019 | 18.99 | 19.17 | 18.99 | 19.17 | 7,144 | +0.13(+0.67%) |
Jan 23, 2019 | 19.03 | 19.06 | 18.98 | 19.04 | 4,398 | +0.03(+0.17%) |
Jan 22, 2019 | 19.14 | 19.14 | 18.93 | 19.01 | 6,611 | -0.11(-0.55%) |
Jan 18, 2019 | 19.08 | 19.14 | 19.07 | 19.12 | 5,213 | +0.01(+0.04%) |
Jan 17, 2019 | 18.92 | 19.12 | 18.92 | 19.11 | 4,051 | +0.08(+0.41%) |
Jan 16, 2019 | 18.70 | 19.03 | 18.70 | 19.03 | 17,466 | +0.20(+1.05%) |
Jan 15, 2019 | 18.86 | 18.86 | 18.79 | 18.83 | 1,409 | +0.10(+0.53%) |
Jan 14, 2019 | 18.79 | 18.79 | 18.73 | 18.73 | 796 | -0.10(-0.54%) |
Jan 11, 2019 | 18.80 | 18.83 | 18.74 | 18.83 | 4,096 | +0.01(+0.06%) |
Jan 10, 2019 | 18.60 | 18.87 | 18.60 | 18.82 | 15,834 | +0.12(+0.66%) |
Jan 09, 2019 | 18.54 | 18.70 | 18.54 | 18.70 | 5,420 | +0.07(+0.40%) |
Jan 08, 2019 | 18.33 | 18.67 | 18.33 | 18.62 | 6,005 | +0.40(+2.20%) |
Jan 07, 2019 | 17.95 | 18.32 | 17.94 | 18.22 | 7,786 | +0.26(+1.44%) |
Jan 04, 2019 | 17.75 | 18.07 | 17.75 | 17.96 | 18,497 | +0.39(+2.25%) |
Jan 03, 2019 | 17.50 | 17.78 | 17.45 | 17.57 | 7,722 | +0.10(+0.60%) |
Jan 02, 2019 | 17.30 | 17.49 | 17.30 | 17.46 | 39,426 | -0.20(-1.14%) |
Dec 31, 2018 | 17.75 | 17.75 | 17.43 | 17.67 | 45,311 | -0.06(-0.36%) |
Dec 28, 2018 | 17.65 | 17.92 | 17.65 | 17.73 | 46,304 | +0.13(+0.76%) |
Dec 27, 2018 | 17.39 | 17.60 | 17.23 | 17.60 | 17,252 | -0.12(-0.66%) |
Dec 26, 2018 | 17.18 | 17.71 | 17.02 | 17.71 | 8,275 | +0.70(+4.10%) |
Dec 24, 2018 | 17.53 | 17.53 | 17.02 | 17.02 | 27,291 | -0.56(-3.17%) |
Dec 21, 2018 | 17.83 | 18.09 | 17.52 | 17.57 | 33,157 | -0.21(-1.17%) |
Dec 20, 2018 | 18.27 | 18.27 | 17.70 | 17.78 | 28,997 | -0.45(-2.45%) |
Dec 19, 2018 | 18.62 | 18.62 | 18.23 | 18.23 | 15,949 | -0.40(-2.14%) |
Dec 18, 2018 | 18.49 | 18.77 | 18.49 | 18.63 | 19,126 | +0.15(+0.81%) |
Dec 17, 2018 | 19.13 | 19.23 | 18.41 | 18.48 | 85,902 | -0.72(-3.74%) |
Dec 14, 2018 | 19.16 | 19.34 | 19.15 | 19.20 | 3,060 | -0.07(-0.36%) |
Dec 13, 2018 | 19.23 | 19.41 | 19.20 | 19.27 | 7,283 | +0.05(+0.27%) |
Dec 12, 2018 | 19.54 | 19.63 | 19.21 | 19.21 | 42,826 | -0.21(-1.07%) |
Dec 11, 2018 | 19.57 | 19.57 | 19.42 | 19.42 | 15,969 | +0.01(+0.07%) |
Dec 10, 2018 | 19.59 | 19.59 | 19.27 | 19.41 | 6,414 | -0.24(-1.24%) |
Dec 07, 2018 | 19.77 | 19.82 | 19.56 | 19.65 | 4,208 | -0.13(-0.63%) |
Dec 06, 2018 | 19.22 | 19.78 | 19.13 | 19.78 | 10,346 | +0.40(+2.06%) |
Dec 04, 2018 | 19.78 | 19.78 | 19.38 | 19.38 | 8,926 | -0.44(-2.24%) |
Dec 03, 2018 | 19.78 | 19.82 | 19.70 | 19.82 | 5,243 | +0.08(+0.39%) |
Nov 30, 2018 | 19.56 | 19.74 | 19.56 | 19.74 | 19,001 | +0.08(+0.42%) |
Nov 29, 2018 | 19.48 | 19.69 | 19.48 | 19.66 | 23,069 | +0.07(+0.34%) |
Nov 28, 2018 | 19.30 | 19.60 | 19.30 | 19.60 | 15,586 | +0.17(+0.86%) |
Nov 27, 2018 | 19.42 | 19.48 | 19.42 | 19.43 | 8,633 | +0.04(+0.23%) |
Nov 26, 2018 | 19.51 | 19.51 | 19.38 | 19.38 | 2,495 | +0.04(+0.20%) |
Nov 23, 2018 | 19.34 | 19.34 | 19.34 | 19.34 | 3,953 | -0.08(-0.40%) |
Nov 21, 2018 | 19.42 | 19.42 | 19.42 | 0 | +0.08(+0.40%) | |
Nov 20, 2018 | 19.31 | 19.36 | 19.26 | 19.35 | 5,523 | -0.08(-0.39%) |
Nov 19, 2018 | 19.34 | 19.57 | 19.34 | 19.42 | 6,881 | -0.02(-0.13%) |
Nov 16, 2018 | 19.27 | 19.45 | 19.27 | 19.45 | 11,860 | +0.09(+0.49%) |
Nov 15, 2018 | 19.18 | 19.35 | 19.18 | 19.35 | 9,726 | -0.18(-0.92%) |
Nov 14, 2018 | 19.63 | 19.63 | 19.48 | 19.53 | 3,183 | -0.08(-0.39%) |
Nov 13, 2018 | 19.63 | 19.69 | 19.55 | 19.61 | 5,997 | -0.11(-0.55%) |
Nov 12, 2018 | 19.72 | 19.77 | 19.67 | 19.72 | 14,238 | +0.04(+0.18%) |
Nov 09, 2018 | 19.74 | 19.74 | 19.58 | 19.68 | 4,718 | -0.06(-0.32%) |
Nov 08, 2018 | 19.67 | 19.74 | 19.56 | 19.74 | 9,528 | +0.05(+0.28%) |
Nov 07, 2018 | 19.53 | 19.69 | 19.45 | 19.69 | 11,815 | +0.24(+1.21%) |
Nov 06, 2018 | 19.44 | 19.45 | 19.38 | 19.45 | 7,832 | +0.02(+0.12%) |
Nov 05, 2018 | 19.20 | 19.49 | 19.20 | 19.43 | 3,646 | +0.33(+1.72%) |
Nov 02, 2018 | 19.38 | 19.38 | 19.00 | 19.10 | 5,993 | -0.24(-1.22%) |
Nov 01, 2018 | 19.24 | 19.35 | 19.24 | 19.34 | 3,402 | +0.04(+0.22%) |
Oct 31, 2018 | 19.42 | 19.42 | 19.17 | 19.29 | 2,494 | -0.09(-0.47%) |
Oct 30, 2018 | 19.21 | 19.47 | 19.21 | 19.38 | 4,116 | +0.06(+0.33%) |
Oct 29, 2018 | 19.04 | 19.38 | 19.04 | 19.32 | 15,411 | +0.30(+1.57%) |
Oct 26, 2018 | 18.98 | 19.09 | 18.90 | 19.02 | 1,912 | -0.41(-2.10%) |
Oct 25, 2018 | 19.07 | 19.43 | 19.07 | 19.43 | 7,265 | +0.33(+1.74%) |
Oct 24, 2018 | 19.12 | 19.20 | 19.10 | 19.10 | 26,733 | -0.02(-0.11%) |
Oct 23, 2018 | 19.05 | 19.18 | 18.90 | 19.12 | 10,148 | +0.02(+0.10%) |
Oct 22, 2018 | 19.29 | 19.33 | 19.10 | 19.10 | 3,396 | -0.20(-1.06%) |
Oct 19, 2018 | 19.24 | 19.38 | 19.24 | 19.31 | 7,141 | +0.03(+0.16%) |
Oct 18, 2018 | 19.35 | 19.44 | 19.25 | 19.27 | 3,996 | -0.12(-0.61%) |
Oct 17, 2018 | 19.45 | 19.47 | 19.32 | 19.39 | 9,479 | -0.11(-0.56%) |
Oct 16, 2018 | 19.18 | 19.53 | 19.18 | 19.50 | 10,476 | +0.40(+2.09%) |
Oct 15, 2018 | 18.94 | 19.24 | 18.94 | 19.10 | 13,437 | +0.15(+0.79%) |
Oct 12, 2018 | 19.28 | 19.28 | 18.95 | 18.95 | 1,657 | -0.20(-1.02%) |
Oct 11, 2018 | 19.71 | 19.71 | 19.15 | 19.15 | 31,368 | -0.73(-3.67%) |
Oct 10, 2018 | 19.95 | 19.97 | 19.88 | 19.88 | 6,827 | -0.11(-0.55%) |
Oct 09, 2018 | 19.99 | 19.99 | 19.97 | 19.99 | 2,596 | +0.05(+0.28%) |
Oct 08, 2018 | 19.60 | 19.95 | 19.60 | 19.93 | 5,993 | +0.32(+1.64%) |
Oct 05, 2018 | 19.66 | 19.66 | 19.56 | 19.61 | 30,734 | +0.02(+0.12%) |
Oct 04, 2018 | 19.85 | 19.85 | 19.58 | 19.59 | 10,967 | -0.31(-1.54%) |
Oct 03, 2018 | 20.09 | 20.13 | 19.88 | 19.89 | 16,434 | -0.21(-1.05%) |
Oct 02, 2018 | 20.22 | 20.26 | 20.07 | 20.11 | 10,017 | -0.08(-0.39%) |
Oct 01, 2018 | 20.33 | 20.42 | 20.18 | 20.18 | 109,408 | -0.21(-1.03%) |
Sep 28, 2018 | 20.23 | 20.40 | 20.23 | 20.40 | 8,544 | +0.18(+0.88%) |
Sep 27, 2018 | 20.14 | 20.27 | 20.12 | 20.22 | 8,710 | +0.17(+0.84%) |
Sep 26, 2018 | 20.29 | 20.29 | 20.05 | 20.05 | 34,186 | -0.24(-1.16%) |
Sep 25, 2018 | 20.21 | 20.36 | 20.21 | 20.29 | 6,642 | +0.09(+0.43%) |
Sep 24, 2018 | 20.45 | 20.45 | 20.13 | 20.20 | 8,859 | -0.31(-1.53%) |
Sep 21, 2018 | 20.47 | 20.57 | 20.44 | 20.51 | 5,611 | +0.07(+0.32%) |
Sep 20, 2018 | 20.25 | 20.45 | 20.19 | 20.45 | 5,227 | +0.22(+1.11%) |
Sep 19, 2018 | 20.54 | 20.54 | 20.22 | 20.22 | 2,913 | -0.36(-1.75%) |
Sep 18, 2018 | 20.59 | 20.63 | 20.58 | 20.58 | 6,788 | -0.10(-0.46%) |
Sep 17, 2018 | 20.65 | 20.71 | 20.64 | 20.68 | 7,594 | +0.00(+0.00%) |
Sep 14, 2018 | 20.57 | 20.70 | 20.57 | 20.68 | 7,881 | -0.17(-0.79%) |
Sep 13, 2018 | 20.76 | 20.84 | 20.76 | 20.84 | 10,721 | +0.14(+0.69%) |
Sep 12, 2018 | 20.75 | 20.75 | 20.69 | 20.70 | 5,146 | -0.11(-0.52%) |
Sep 11, 2018 | 20.76 | 20.83 | 20.74 | 20.81 | 5,877 | -0.02(-0.07%) |
Sep 10, 2018 | 20.89 | 20.92 | 20.82 | 20.83 | 10,339 | +0.05(+0.26%) |
Sep 07, 2018 | 20.92 | 20.92 | 20.77 | 20.77 | 4,263 | -0.23(-1.09%) |
Sep 06, 2018 | 21.03 | 21.05 | 21.00 | 21.00 | 4,928 | -0.01(-0.05%) |
Sep 05, 2018 | 20.92 | 21.03 | 20.92 | 21.01 | 7,289 | +0.18(+0.87%) |
Sep 04, 2018 | 21.13 | 21.13 | 20.80 | 20.83 | 13,029 | -0.26(-1.23%) |
Aug 31, 2018 | 21.09 | 21.09 | 21.09 | 0 | -0.02(-0.07%) | |
Aug 30, 2018 | 21.11 | 21.20 | 21.11 | 21.11 | 7,647 | -0.09(-0.44%) |
Aug 29, 2018 | 21.18 | 21.20 | 21.16 | 21.20 | 11,354 | +0.07(+0.32%) |
Aug 28, 2018 | 20.90 | 21.14 | 20.90 | 21.13 | 6,581 | +0.23(+1.08%) |
Aug 27, 2018 | 21.06 | 21.06 | 20.87 | 20.90 | 11,741 | -0.07(-0.31%) |
Aug 24, 2018 | 20.93 | 20.99 | 20.93 | 20.97 | 11,499 | +0.01(+0.06%) |
Aug 23, 2018 | 21.00 | 21.01 | 20.96 | 20.96 | 7,653 | -0.05(-0.22%) |
Aug 22, 2018 | 20.97 | 21.02 | 20.94 | 21.00 | 4,222 | -0.09(-0.40%) |
Aug 21, 2018 | 21.07 | 21.09 | 21.03 | 21.09 | 6,876 | +0.05(+0.24%) |
Aug 20, 2018 | 21.05 | 21.13 | 21.04 | 21.04 | 3,514 | +0.03(+0.13%) |
Aug 17, 2018 | 20.83 | 21.01 | 20.83 | 21.01 | 9,432 | +0.21(+1.01%) |
Aug 16, 2018 | 20.72 | 20.80 | 20.70 | 20.80 | 11,754 | +0.12(+0.56%) |
Aug 15, 2018 | 20.62 | 20.73 | 20.61 | 20.69 | 4,448 | +0.07(+0.34%) |
Aug 14, 2018 | 20.34 | 20.64 | 20.34 | 20.62 | 14,899 | +0.25(+1.21%) |
Aug 13, 2018 | 20.35 | 20.42 | 20.30 | 20.37 | 24,198 | -0.10(-0.49%) |
Aug 10, 2018 | 20.44 | 20.54 | 20.44 | 20.47 | 3,617 | -0.05(-0.27%) |
Aug 09, 2018 | 20.52 | 20.56 | 20.52 | 20.53 | 8,190 | +0.04(+0.19%) |
Aug 08, 2018 | 20.56 | 20.56 | 20.39 | 20.49 | 9,216 | -0.06(-0.32%) |
Aug 07, 2018 | 20.66 | 20.66 | 20.51 | 20.55 | 78,619 | -0.06(-0.29%) |
Aug 06, 2018 | 20.70 | 20.73 | 20.61 | 20.61 | 20,458 | -0.09(-0.41%) |
Aug 03, 2018 | 20.68 | 20.73 | 20.61 | 20.70 | 4,909 | +0.05(+0.23%) |
Aug 02, 2018 | 20.66 | 20.70 | 20.63 | 20.65 | 8,587 | +0.06(+0.30%) |
Aug 01, 2018 | 20.51 | 20.59 | 20.34 | 20.59 | 17,259 | +0.09(+0.44%) |
Jul 31, 2018 | 20.35 | 20.51 | 20.26 | 20.50 | 8,186 | +0.27(+1.31%) |
Jul 30, 2018 | 20.10 | 20.25 | 20.10 | 20.23 | 6,255 | +0.10(+0.50%) |
Jul 27, 2018 | 20.51 | 20.51 | 20.13 | 20.13 | 3,747 | -0.29(-1.44%) |
Jul 26, 2018 | 20.31 | 20.58 | 20.31 | 20.42 | 2,743 | +0.06(+0.31%) |
Jul 25, 2018 | 20.32 | 20.41 | 20.32 | 20.36 | 4,196 | -0.01(-0.05%) |
Jul 24, 2018 | 20.45 | 20.52 | 20.32 | 20.37 | 10,534 | -0.14(-0.68%) |
Jul 23, 2018 | 20.46 | 20.51 | 20.44 | 20.51 | 6,253 | -0.01(-0.04%) |
Jul 20, 2018 | 20.49 | 20.54 | 20.47 | 20.52 | 6,889 | -0.09(-0.46%) |
Jul 19, 2018 | 20.35 | 20.69 | 20.35 | 20.61 | 4,736 | +0.23(+1.11%) |
Jul 18, 2018 | 20.40 | 20.40 | 20.25 | 20.39 | 7,478 | -0.04(-0.17%) |
Jul 17, 2018 | 20.44 | 20.56 | 20.42 | 20.42 | 14,291 | -0.13(-0.62%) |
Jul 16, 2018 | 20.64 | 20.64 | 20.53 | 20.55 | 18,404 | -0.13(-0.65%) |
Jul 13, 2018 | 20.71 | 20.79 | 20.67 | 20.68 | 8,284 | -0.03(-0.14%) |
Jul 12, 2018 | 20.70 | 20.77 | 20.64 | 20.71 | 6,141 | -0.03(-0.15%) |
Jul 11, 2018 | 20.83 | 20.86 | 20.74 | 20.74 | 11,286 | -0.05(-0.26%) |
Jul 10, 2018 | 20.82 | 20.87 | 20.77 | 20.80 | 23,456 | -0.02(-0.11%) |
Jul 09, 2018 | 20.99 | 20.99 | 20.78 | 20.82 | 93,396 | -0.15(-0.72%) |
Jul 06, 2018 | 20.92 | 21.01 | 20.92 | 20.97 | 12,884 | +0.07(+0.35%) |
Jul 05, 2018 | 20.82 | 20.90 | 20.66 | 20.90 | 43,274 | +0.15(+0.71%) |
Jul 03, 2018 | 20.75 | 20.75 | 20.75 | 0 | +0.33(+1.63%) | |
Jul 02, 2018 | 20.42 | 20.45 | 20.22 | 20.42 | 69,783 | -0.14(-0.67%) |
Jun 29, 2018 | 20.41 | 20.61 | 20.41 | 20.56 | 21,743 | +0.06(+0.30%) |
Jun 28, 2018 | 20.32 | 20.51 | 20.32 | 20.49 | 10,499 | +0.09(+0.47%) |
Jun 27, 2018 | 20.51 | 20.52 | 20.40 | 20.40 | 11,925 | -0.07(-0.35%) |
Jun 26, 2018 | 20.36 | 20.52 | 20.36 | 20.47 | 14,859 | +0.03(+0.15%) |
Jun 25, 2018 | 20.46 | 20.53 | 20.35 | 20.44 | 8,171 | -0.03(-0.13%) |
Jun 22, 2018 | 20.34 | 20.49 | 20.34 | 20.47 | 19,719 | +0.12(+0.59%) |
Jun 21, 2018 | 20.23 | 20.35 | 20.22 | 20.35 | 11,758 | +0.08(+0.38%) |
Jun 20, 2018 | 19.99 | 20.28 | 19.99 | 20.27 | 12,181 | +0.26(+1.30%) |
Jun 19, 2018 | 19.97 | 20.07 | 19.97 | 20.01 | 8,468 | -0.05(-0.23%) |
Jun 18, 2018 | 19.93 | 20.07 | 19.93 | 20.06 | 5,082 | +0.05(+0.23%) |
Jun 15, 2018 | 20.13 | 19.96 | 20.01 | 8,898 | +0.05(+0.27%) | |
Jun 14, 2018 | 19.84 | 19.99 | 19.84 | 19.96 | 38,022 | +0.13(+0.67%) |
Jun 13, 2018 | 20.15 | 20.15 | 19.74 | 19.82 | 28,658 | -0.31(-1.53%) |
Jun 12, 2018 | 20.06 | 20.20 | 20.05 | 20.13 | 8,763 | +0.11(+0.55%) |
Jun 11, 2018 | 19.99 | 20.03 | 19.95 | 20.02 | 15,705 | -0.03(-0.15%) |
Jun 08, 2018 | 20.05 | 20.09 | 20.04 | 20.05 | 6,415 | +0.02(+0.10%) |
Jun 07, 2018 | 19.99 | 20.05 | 19.94 | 20.03 | 7,071 | +0.02(+0.11%) |
Jun 06, 2018 | 20.01 | 19.84 | 20.01 | 16,581 | +0.02(+0.11%) | |
Jun 05, 2018 | 19.97 | 20.05 | 19.93 | 19.99 | 20,640 | +0.05(+0.23%) |
Jun 04, 2018 | 19.87 | 19.96 | 19.81 | 19.94 | 8,063 | +0.12(+0.61%) |