Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.91 | 19.95 | 19.90 | 19.91 | 2,343 | -0.00(-0.02%) |
Aug 29, 2019 | 19.91 | 19.92 | 19.91 | 19.92 | 7,675 | -0.01(-0.04%) |
Aug 28, 2019 | 19.91 | 19.94 | 19.91 | 19.93 | 7,488 | +0.04(+0.18%) |
Aug 27, 2019 | 19.88 | 19.89 | 19.87 | 19.89 | 6,893 | +0.04(+0.22%) |
Aug 26, 2019 | 19.86 | 19.87 | 19.84 | 19.85 | 7,641 | -0.01(-0.04%) |
Aug 23, 2019 | 19.78 | 19.85 | 19.78 | 19.85 | 740 | +0.05(+0.24%) |
Aug 22, 2019 | 19.82 | 19.84 | 19.81 | 19.81 | 3,011 | +0.00(+0.01%) |
Aug 21, 2019 | 19.81 | 19.82 | 19.80 | 19.81 | 6,806 | +0.02(+0.10%) |
Aug 20, 2019 | 19.81 | 19.81 | 19.79 | 19.79 | 4,167 | -0.02(-0.10%) |
Aug 19, 2019 | 19.81 | 19.82 | 19.79 | 19.81 | 2,552 | -0.02(-0.09%) |
Aug 16, 2019 | 19.82 | 19.83 | 19.81 | 19.83 | 6,560 | +0.05(+0.25%) |
Aug 15, 2019 | 19.78 | 19.80 | 19.76 | 19.78 | 2,771 | -0.02(-0.12%) |
Aug 14, 2019 | 19.81 | 19.82 | 19.79 | 19.80 | 5,522 | -0.04(-0.18%) |
Aug 13, 2019 | 19.84 | 19.84 | 19.83 | 19.84 | 30,261 | +0.00(+0.01%) |
Aug 12, 2019 | 19.83 | 19.84 | 19.83 | 19.83 | 1,928 | +0.01(+0.04%) |
Aug 09, 2019 | 19.86 | 19.86 | 19.83 | 19.83 | 5,817 | -0.00(-0.02%) |
Aug 08, 2019 | 19.80 | 19.83 | 19.80 | 19.83 | 1,138 | -0.01(-0.05%) |
Aug 07, 2019 | 19.83 | 19.85 | 19.83 | 19.84 | 3,913 | +0.02(+0.09%) |
Aug 06, 2019 | 19.83 | 19.83 | 19.81 | 19.82 | 16,018 | +0.01(+0.03%) |
Aug 05, 2019 | 19.82 | 19.83 | 19.82 | 19.82 | 4,631 | -0.04(-0.20%) |
Aug 02, 2019 | 19.86 | 19.86 | 19.84 | 19.86 | 6,684 | +0.03(+0.15%) |
Aug 01, 2019 | 19.83 | 19.83 | 19.80 | 19.83 | 22,619 | +0.07(+0.35%) |
Jul 31, 2019 | 19.80 | 19.81 | 19.76 | 19.76 | 4,344 | -0.04(-0.22%) |
Jul 30, 2019 | 19.80 | 19.80 | 19.80 | 19.80 | 1,554 | +0.02(+0.12%) |
Jul 29, 2019 | 19.78 | 19.78 | 19.78 | 19.78 | 2,553 | -0.02(-0.08%) |
Jul 26, 2019 | 19.79 | 19.80 | 19.79 | 19.79 | 7,302 | +0.02(+0.08%) |
Jul 25, 2019 | 19.79 | 19.81 | 19.78 | 19.78 | 26,944 | -0.01(-0.04%) |
Jul 24, 2019 | 19.78 | 19.79 | 19.78 | 19.79 | 753 | +0.00(+0.00%) |
Jul 23, 2019 | 19.77 | 19.79 | 19.77 | 19.79 | 7,076 | +0.02(+0.12%) |
Jul 22, 2019 | 19.78 | 19.79 | 19.76 | 19.76 | 3,941 | +0.01(+0.04%) |
Jul 19, 2019 | 19.75 | 19.76 | 19.75 | 19.75 | 1,242 | +0.00(+0.01%) |
Jul 18, 2019 | 19.73 | 19.76 | 19.73 | 19.75 | 2,385 | +0.03(+0.13%) |
Jul 17, 2019 | 19.73 | 19.73 | 19.71 | 19.73 | 1,817 | +0.03(+0.16%) |
Jul 16, 2019 | 19.70 | 19.73 | 19.69 | 19.69 | 5,866 | -0.01(-0.05%) |
Jul 15, 2019 | 19.73 | 19.73 | 19.69 | 19.70 | 2,313 | +0.03(+0.18%) |
Jul 12, 2019 | 19.67 | 19.68 | 19.67 | 19.67 | 7,824 | -0.05(-0.24%) |
Jul 11, 2019 | 19.71 | 19.75 | 19.69 | 19.72 | 13,699 | +0.02(+0.12%) |
Jul 10, 2019 | 19.71 | 19.73 | 19.69 | 19.69 | 14,978 | +0.02(+0.08%) |
Jul 09, 2019 | 19.73 | 19.74 | 19.68 | 19.68 | 6,319 | -0.05(-0.25%) |
Jul 08, 2019 | 19.72 | 19.75 | 19.72 | 19.73 | 6,590 | +0.02(+0.09%) |
Jul 05, 2019 | 19.70 | 19.73 | 19.70 | 19.71 | 869 | -0.01(-0.04%) |
Jul 03, 2019 | 19.71 | 19.72 | 19.70 | 19.72 | 6,955 | +0.01(+0.05%) |
Jul 02, 2019 | 19.69 | 19.73 | 19.69 | 19.71 | 8,029 | +0.01(+0.07%) |
Jul 01, 2019 | 19.69 | 19.72 | 19.68 | 19.69 | 18,486 | +0.02(+0.09%) |
Jun 28, 2019 | 19.69 | 19.69 | 19.67 | 19.68 | 15,898 | +0.02(+0.12%) |
Jun 27, 2019 | 19.65 | 19.67 | 19.65 | 19.65 | 15,347 | -0.04(-0.20%) |
Jun 26, 2019 | 19.69 | 19.71 | 19.69 | 19.69 | 2,167 | +0.02(+0.08%) |
Jun 25, 2019 | 19.68 | 19.69 | 19.67 | 19.68 | 4,006 | +0.02(+0.09%) |
Jun 24, 2019 | 19.66 | 19.69 | 19.66 | 19.66 | 4,938 | -0.03(-0.18%) |
Jun 21, 2019 | 19.73 | 19.73 | 19.68 | 19.69 | 3,601 | -0.00(-0.01%) |
Jun 20, 2019 | 19.68 | 19.71 | 19.67 | 19.69 | 3,950 | +0.07(+0.37%) |
Jun 19, 2019 | 19.65 | 19.71 | 19.60 | 19.62 | 9,124 | +0.07(+0.37%) |
Jun 18, 2019 | 19.56 | 19.58 | 19.55 | 19.55 | 8,624 | -0.02(-0.08%) |
Jun 17, 2019 | 19.56 | 19.58 | 19.56 | 19.56 | 15,097 | +0.00(+0.00%) |
Jun 14, 2019 | 19.55 | 19.58 | 19.55 | 19.56 | 2,867 | +0.01(+0.05%) |
Jun 13, 2019 | 19.54 | 19.57 | 19.54 | 19.56 | 10,491 | +0.02(+0.12%) |
Jun 12, 2019 | 19.54 | 19.56 | 19.52 | 19.53 | 11,502 | +0.01(+0.07%) |
Jun 11, 2019 | 19.55 | 19.56 | 19.52 | 19.52 | 11,274 | -0.03(-0.15%) |
Jun 10, 2019 | 19.56 | 19.56 | 19.53 | 19.55 | 8,023 | +0.05(+0.23%) |
Jun 07, 2019 | 19.50 | 19.52 | 19.48 | 19.50 | 58,466 | +0.02(+0.12%) |
Jun 06, 2019 | 19.47 | 19.50 | 19.47 | 19.48 | 9,513 | +0.00(+0.02%) |
Jun 05, 2019 | 19.44 | 19.48 | 19.44 | 19.47 | 4,706 | +0.03(+0.14%) |
Jun 04, 2019 | 19.48 | 19.49 | 19.44 | 19.44 | 59,740 | -0.02(-0.08%) |
Jun 03, 2019 | 19.44 | 19.48 | 19.43 | 19.46 | 3,884 | +0.04(+0.21%) |
May 31, 2019 | 19.42 | 19.43 | 19.40 | 19.42 | 21,815 | +0.01(+0.07%) |
May 30, 2019 | 19.41 | 19.41 | 19.40 | 19.40 | 7,062 | -0.01(-0.04%) |
May 29, 2019 | 19.42 | 19.42 | 19.40 | 19.41 | 1,725 | +0.01(+0.04%) |
May 28, 2019 | 19.40 | 19.44 | 19.40 | 19.40 | 40,347 | +0.02(+0.12%) |
May 24, 2019 | 19.43 | 19.43 | 19.38 | 19.38 | 6,482 | -0.01(-0.04%) |
May 23, 2019 | 19.38 | 19.39 | 19.37 | 19.39 | 1,639 | +0.02(+0.12%) |
May 22, 2019 | 19.36 | 19.38 | 19.36 | 19.36 | 13,055 | +0.00(+0.00%) |
May 21, 2019 | 19.36 | 19.38 | 19.36 | 19.36 | 15,577 | +0.01(+0.04%) |
May 20, 2019 | 19.42 | 19.42 | 19.36 | 19.36 | 8,832 | -0.02(-0.09%) |
May 17, 2019 | 19.39 | 19.39 | 19.36 | 19.37 | 5,018 | -0.00(-0.02%) |
May 16, 2019 | 19.37 | 19.39 | 19.37 | 19.38 | 14,289 | +0.03(+0.13%) |
May 15, 2019 | 19.36 | 19.36 | 19.34 | 19.35 | 8,437 | +0.02(+0.12%) |
May 14, 2019 | 19.36 | 19.36 | 19.33 | 19.33 | 139,715 | -0.01(-0.04%) |
May 13, 2019 | 19.34 | 19.36 | 19.34 | 19.34 | 6,340 | -0.01(-0.03%) |
May 10, 2019 | 19.34 | 19.34 | 19.34 | 19.34 | 627 | +0.01(+0.08%) |
May 09, 2019 | 19.33 | 19.35 | 19.33 | 19.33 | 10,657 | -0.02(-0.08%) |
May 08, 2019 | 19.33 | 19.38 | 19.33 | 19.34 | 2,559 | -0.01(-0.07%) |
May 07, 2019 | 19.38 | 19.38 | 19.35 | 19.36 | 18,059 | -0.01(-0.04%) |
May 06, 2019 | 19.36 | 19.38 | 19.35 | 19.37 | 24,807 | -0.00(-0.01%) |
May 03, 2019 | 19.38 | 19.38 | 19.35 | 19.37 | 42,279 | +0.02(+0.12%) |
May 02, 2019 | 19.35 | 19.36 | 19.34 | 19.34 | 1,622,723 | +0.01(+0.04%) |
May 01, 2019 | 19.34 | 19.36 | 19.33 | 19.34 | 16,189 | -0.02(-0.12%) |
Apr 30, 2019 | 19.37 | 19.38 | 19.34 | 19.36 | 123,887 | +0.01(+0.04%) |
Apr 29, 2019 | 19.36 | 19.39 | 19.31 | 19.35 | 120,507 | -0.01(-0.04%) |
Apr 26, 2019 | 19.34 | 19.39 | 19.34 | 19.36 | 91,083 | +0.01(+0.07%) |
Apr 25, 2019 | 19.34 | 19.36 | 19.34 | 19.35 | 50,728 | +0.00(+0.02%) |
Apr 24, 2019 | 19.33 | 19.35 | 19.33 | 19.34 | 20,205 | +0.02(+0.12%) |
Apr 23, 2019 | 19.31 | 19.35 | 19.30 | 19.32 | 22,715 | +0.04(+0.21%) |
Apr 22, 2019 | 19.30 | 19.35 | 19.28 | 19.28 | 22,925 | -0.02(-0.09%) |
Apr 18, 2019 | 19.29 | 19.32 | 19.29 | 19.30 | 13,599 | +0.00(+0.02%) |
Apr 17, 2019 | 19.31 | 19.31 | 19.28 | 19.30 | 6,048 | -0.01(-0.03%) |
Apr 16, 2019 | 19.33 | 19.33 | 19.28 | 19.30 | 7,226 | +0.02(+0.10%) |
Apr 15, 2019 | 19.25 | 19.31 | 19.25 | 19.28 | 11,987 | +0.03(+0.14%) |
Apr 12, 2019 | 19.32 | 19.32 | 19.25 | 19.25 | 14,984 | -0.06(-0.31%) |
Apr 11, 2019 | 19.26 | 19.32 | 19.25 | 19.31 | 22,072 | +0.06(+0.29%) |
Apr 10, 2019 | 19.23 | 19.30 | 19.23 | 19.26 | 71,574 | -0.02(-0.12%) |
Apr 09, 2019 | 19.24 | 19.28 | 19.23 | 19.28 | 22,254 | +0.04(+0.22%) |
Apr 08, 2019 | 19.25 | 19.25 | 19.24 | 19.24 | 4,196 | +0.03(+0.15%) |
Apr 05, 2019 | 19.19 | 19.25 | 19.19 | 19.21 | 8,436 | +0.00(+0.00%) |
Apr 04, 2019 | 19.20 | 19.23 | 19.19 | 19.21 | 31,888 | +0.02(+0.10%) |
Apr 03, 2019 | 19.19 | 19.21 | 19.15 | 19.19 | 22,707 | +0.01(+0.06%) |
Apr 02, 2019 | 19.22 | 19.23 | 19.18 | 19.18 | 5,462 | +0.02(+0.08%) |
Apr 01, 2019 | 19.19 | 19.22 | 19.16 | 19.16 | 6,720 | -0.03(-0.17%) |
Mar 29, 2019 | 19.18 | 19.22 | 19.17 | 19.19 | 7,051 | -0.00(-0.00%) |
Mar 28, 2019 | 19.18 | 19.23 | 19.17 | 19.20 | 16,586 | +0.00(+0.03%) |
Mar 27, 2019 | 19.18 | 19.21 | 19.17 | 19.19 | 16,796 | +0.03(+0.15%) |
Mar 26, 2019 | 19.20 | 19.23 | 19.16 | 19.16 | 14,895 | -0.02(-0.08%) |
Mar 25, 2019 | 19.21 | 19.22 | 19.17 | 19.18 | 23,114 | -0.01(-0.04%) |
Mar 22, 2019 | 19.16 | 19.19 | 19.14 | 19.19 | 286,347 | +0.04(+0.21%) |
Mar 21, 2019 | 19.14 | 19.15 | 19.13 | 19.15 | 20,555 | +0.02(+0.10%) |
Mar 20, 2019 | 19.11 | 19.14 | 19.10 | 19.13 | 38,961 | +0.02(+0.10%) |
Mar 19, 2019 | 19.12 | 19.14 | 19.11 | 19.11 | 10,451 | +0.01(+0.04%) |
Mar 18, 2019 | 19.10 | 19.11 | 19.10 | 19.10 | 12,583 | +0.02(+0.10%) |
Mar 15, 2019 | 19.07 | 19.09 | 19.07 | 19.08 | 8,466 | +0.00(+0.03%) |
Mar 14, 2019 | 19.06 | 19.08 | 19.06 | 19.07 | 23,965 | +0.03(+0.14%) |
Mar 13, 2019 | 19.06 | 19.07 | 19.05 | 19.05 | 43,975 | +0.01(+0.04%) |
Mar 12, 2019 | 19.03 | 19.05 | 19.02 | 19.04 | 9,066 | +0.01(+0.04%) |
Mar 11, 2019 | 19.02 | 19.05 | 19.02 | 19.03 | 25,548 | +0.01(+0.05%) |
Mar 08, 2019 | 19.03 | 19.03 | 19.01 | 19.02 | 7,076 | +0.02(+0.08%) |
Mar 07, 2019 | 18.96 | 19.05 | 18.89 | 19.01 | 55,458 | +0.01(+0.07%) |
Mar 06, 2019 | 19.04 | 19.06 | 18.98 | 19.00 | 20,558 | +0.01(+0.05%) |
Mar 05, 2019 | 18.99 | 19.03 | 18.97 | 18.98 | 7,134 | +0.03(+0.17%) |
Mar 04, 2019 | 18.95 | 18.99 | 18.95 | 18.95 | 21,676 | +0.00(+0.00%) |
Mar 01, 2019 | 18.95 | 18.99 | 18.95 | 18.95 | 6,444 | -0.02(-0.11%) |
Feb 28, 2019 | 18.98 | 18.98 | 18.96 | 18.97 | 17,102 | +0.00(+0.01%) |
Feb 27, 2019 | 18.97 | 18.99 | 18.95 | 18.97 | 11,532 | +0.01(+0.06%) |
Feb 26, 2019 | 18.97 | 18.99 | 18.95 | 18.96 | 14,994 | +0.02(+0.13%) |
Feb 25, 2019 | 18.99 | 18.99 | 18.94 | 18.94 | 5,215 | -0.00(-0.00%) |
Feb 22, 2019 | 18.91 | 18.95 | 18.91 | 18.94 | 44,227 | +0.04(+0.21%) |
Feb 21, 2019 | 18.93 | 18.97 | 18.90 | 18.90 | 6,118 | +0.02(+0.11%) |
Feb 20, 2019 | 18.94 | 18.98 | 18.86 | 18.88 | 19,673 | -0.00(-0.00%) |
Feb 19, 2019 | 18.67 | 18.89 | 18.67 | 18.88 | 37,264 | -0.00(-0.02%) |
Feb 15, 2019 | 18.86 | 18.90 | 18.86 | 18.88 | 14,716 | +0.04(+0.19%) |
Feb 14, 2019 | 18.88 | 18.89 | 18.85 | 18.85 | 11,236 | -0.05(-0.25%) |
Feb 13, 2019 | 18.84 | 18.89 | 18.84 | 18.89 | 9,811 | +0.03(+0.17%) |
Feb 12, 2019 | 18.84 | 18.89 | 18.84 | 18.86 | 15,896 | +0.02(+0.08%) |
Feb 11, 2019 | 18.83 | 18.88 | 18.81 | 18.85 | 18,236 | -0.02(-0.08%) |
Feb 08, 2019 | 18.85 | 18.89 | 18.84 | 18.86 | 23,343 | -0.00(-0.00%) |
Feb 07, 2019 | 18.87 | 18.91 | 18.81 | 18.86 | 19,690 | -0.02(-0.08%) |
Feb 06, 2019 | 18.84 | 18.89 | 18.84 | 18.88 | 20,862 | +0.02(+0.10%) |
Feb 05, 2019 | 18.79 | 18.88 | 18.79 | 18.86 | 62,352 | +0.05(+0.27%) |
Feb 04, 2019 | 18.82 | 18.86 | 18.79 | 18.81 | 50,551 | +0.02(+0.08%) |
Feb 01, 2019 | 18.79 | 18.87 | 18.76 | 18.79 | 30,828 | -0.03(-0.15%) |
Jan 31, 2019 | 18.78 | 18.84 | 18.78 | 18.82 | 10,685 | +0.07(+0.37%) |
Jan 30, 2019 | 18.82 | 18.82 | 18.72 | 18.75 | 28,676 | -0.01(-0.05%) |
Jan 29, 2019 | 18.70 | 18.79 | 18.70 | 18.76 | 41,936 | +0.03(+0.17%) |
Jan 28, 2019 | 18.80 | 18.80 | 18.71 | 18.73 | 13,006 | +0.01(+0.06%) |
Jan 25, 2019 | 18.72 | 18.78 | 18.70 | 18.72 | 24,104 | -0.02(-0.13%) |
Jan 24, 2019 | 18.76 | 18.78 | 18.72 | 18.74 | 27,974 | +0.00(+0.02%) |
Jan 23, 2019 | 18.70 | 18.77 | 18.70 | 18.74 | 52,429 | +0.03(+0.15%) |
Jan 22, 2019 | 18.70 | 18.75 | 18.69 | 18.71 | 33,482 | +0.01(+0.04%) |
Jan 18, 2019 | 18.74 | 18.74 | 18.65 | 18.70 | 42,342 | -0.01(-0.06%) |
Jan 17, 2019 | 18.69 | 18.73 | 18.65 | 18.71 | 25,269 | +0.07(+0.40%) |
Jan 16, 2019 | 18.62 | 18.69 | 18.61 | 18.64 | 13,555 | -0.02(-0.13%) |
Jan 15, 2019 | 18.71 | 18.71 | 18.61 | 18.66 | 13,793 | -0.00(-0.00%) |
Jan 14, 2019 | 18.62 | 18.70 | 18.62 | 18.66 | 18,555 | +0.07(+0.38%) |
Jan 11, 2019 | 18.59 | 18.65 | 18.58 | 18.59 | 17,420 | -0.03(-0.17%) |
Jan 10, 2019 | 18.58 | 18.65 | 18.58 | 18.62 | 9,743 | +0.05(+0.26%) |
Jan 09, 2019 | 18.55 | 18.60 | 18.54 | 18.58 | 17,647 | +0.06(+0.34%) |
Jan 08, 2019 | 18.47 | 18.57 | 18.47 | 18.51 | 48,332 | +0.01(+0.05%) |
Jan 07, 2019 | 18.45 | 18.52 | 18.45 | 18.50 | 92,224 | +0.13(+0.68%) |
Jan 04, 2019 | 18.37 | 18.65 | 18.37 | 18.38 | 28,736 | -0.06(-0.32%) |
Jan 03, 2019 | 18.38 | 18.45 | 18.38 | 18.44 | 16,898 | +0.02(+0.13%) |
Jan 02, 2019 | 18.45 | 18.45 | 18.35 | 18.41 | 18,320 | -0.02(-0.11%) |
Dec 31, 2018 | 18.34 | 18.43 | 18.33 | 18.43 | 44,376 | +0.09(+0.47%) |
Dec 28, 2018 | 18.34 | 18.37 | 18.29 | 18.35 | 49,844 | +0.03(+0.17%) |
Dec 27, 2018 | 18.39 | 18.39 | 18.28 | 18.32 | 92,858 | -0.02(-0.13%) |
Dec 26, 2018 | 18.32 | 18.39 | 18.28 | 18.34 | 100,114 | -0.02(-0.13%) |
Dec 24, 2018 | 18.25 | 18.37 | 18.25 | 18.36 | 52,387 | +0.04(+0.22%) |
Dec 21, 2018 | 18.27 | 18.37 | 17.45 | 18.32 | 238,286 | +0.02(+0.13%) |
Dec 20, 2018 | 18.36 | 18.42 | 18.00 | 18.30 | 42,932 | -0.11(-0.59%) |
Dec 19, 2018 | 18.44 | 18.46 | 18.39 | 18.41 | 33,934 | -0.02(-0.13%) |
Dec 18, 2018 | 18.43 | 18.46 | 18.42 | 18.43 | 49,171 | -0.02(-0.11%) |
Dec 17, 2018 | 18.45 | 18.47 | 18.43 | 18.45 | 36,852 | -0.01(-0.06%) |
Dec 14, 2018 | 18.49 | 18.49 | 18.43 | 18.46 | 31,914 | +0.02(+0.09%) |
Dec 13, 2018 | 18.39 | 18.47 | 18.39 | 18.45 | 22,872 | +0.00(+0.03%) |
Dec 12, 2018 | 18.42 | 18.47 | 18.42 | 18.44 | 43,047 | +0.03(+0.19%) |
Dec 11, 2018 | 18.41 | 18.46 | 18.41 | 18.41 | 25,390 | -0.03(-0.17%) |
Dec 10, 2018 | 18.44 | 18.49 | 18.44 | 18.44 | 227,378 | -0.01(-0.04%) |
Dec 07, 2018 | 18.39 | 18.50 | 18.39 | 18.45 | 42,893 | -0.01(-0.06%) |
Dec 06, 2018 | 18.38 | 18.49 | 18.38 | 18.46 | 32,614 | -0.03(-0.15%) |
Dec 04, 2018 | 18.48 | 18.52 | 18.46 | 18.49 | 20,042 | +0.03(+0.17%) |
Dec 03, 2018 | 18.43 | 18.48 | 18.43 | 18.46 | 27,693 | +0.02(+0.13%) |
Nov 30, 2018 | 18.42 | 18.47 | 18.40 | 18.43 | 15,191 | +0.03(+0.17%) |
Nov 29, 2018 | 18.46 | 18.46 | 18.40 | 18.40 | 52,151 | -0.05(-0.25%) |
Nov 28, 2018 | 18.39 | 18.46 | 18.38 | 18.45 | 38,847 | +0.03(+0.18%) |
Nov 27, 2018 | 18.43 | 18.47 | 18.40 | 18.41 | 22,527 | -0.03(-0.18%) |
Nov 26, 2018 | 18.46 | 18.49 | 18.45 | 18.45 | 12,431 | -0.02(-0.13%) |
Nov 23, 2018 | 18.51 | 18.51 | 18.45 | 18.47 | 2,297 | +0.02(+0.08%) |
Nov 21, 2018 | 18.46 | 18.46 | 18.46 | 0 | -0.01(-0.04%) | |
Nov 20, 2018 | 18.48 | 18.53 | 18.46 | 18.46 | 15,024 | -0.02(-0.09%) |
Nov 19, 2018 | 18.50 | 18.55 | 18.48 | 18.48 | 21,433 | -0.04(-0.21%) |
Nov 16, 2018 | 18.52 | 18.56 | 18.51 | 18.52 | 31,433 | -0.02(-0.08%) |
Nov 15, 2018 | 18.46 | 18.57 | 18.37 | 18.53 | 109,806 | -0.05(-0.29%) |
Nov 14, 2018 | 18.46 | 18.59 | 18.46 | 18.59 | 10,148 | +0.03(+0.17%) |
Nov 13, 2018 | 18.53 | 18.61 | 18.53 | 18.56 | 587,648 | +0.01(+0.04%) |
Nov 12, 2018 | 18.59 | 18.61 | 18.54 | 18.55 | 38,077 | -0.06(-0.31%) |
Nov 09, 2018 | 18.57 | 18.63 | 18.57 | 18.61 | 22,708 | -0.02(-0.09%) |
Nov 08, 2018 | 18.61 | 18.64 | 18.60 | 18.63 | 40,050 | +0.05(+0.28%) |
Nov 07, 2018 | 18.61 | 18.62 | 18.57 | 18.57 | 112,916 | -0.02(-0.13%) |
Nov 06, 2018 | 18.55 | 18.61 | 18.55 | 18.60 | 25,523 | +0.05(+0.29%) |
Nov 05, 2018 | 18.55 | 18.61 | 18.54 | 18.54 | 32,115 | -0.02(-0.13%) |
Nov 02, 2018 | 18.59 | 18.61 | 18.55 | 18.57 | 18,090 | -0.02(-0.13%) |
Nov 01, 2018 | 18.56 | 18.59 | 18.54 | 18.59 | 33,444 | +0.05(+0.29%) |
Oct 31, 2018 | 18.57 | 18.61 | 18.53 | 18.53 | 36,361 | -0.05(-0.29%) |
Oct 30, 2018 | 18.64 | 18.64 | 18.57 | 18.59 | 51,221 | -0.06(-0.33%) |
Oct 29, 2018 | 18.63 | 18.65 | 18.61 | 18.65 | 57,667 | +0.05(+0.25%) |
Oct 26, 2018 | 18.61 | 18.68 | 18.61 | 18.61 | 40,413 | -0.04(-0.21%) |
Oct 25, 2018 | 18.63 | 18.69 | 18.63 | 18.64 | 36,389 | +0.02(+0.08%) |
Oct 24, 2018 | 18.69 | 18.69 | 18.63 | 18.63 | 17,045 | -0.05(-0.25%) |
Oct 23, 2018 | 18.73 | 18.73 | 18.68 | 18.68 | 28,598 | +0.01(+0.04%) |
Oct 22, 2018 | 18.65 | 18.71 | 18.65 | 18.67 | 91,689 | +0.04(+0.20%) |
Oct 19, 2018 | 18.64 | 18.71 | 18.62 | 18.63 | 51,271 | -0.03(-0.17%) |
Oct 18, 2018 | 18.67 | 18.71 | 18.65 | 18.66 | 24,362 | -0.01(-0.04%) |
Oct 17, 2018 | 18.71 | 18.73 | 18.67 | 18.67 | 48,886 | -0.03(-0.17%) |
Oct 16, 2018 | 18.70 | 18.71 | 18.66 | 18.70 | 21,818 | +0.05(+0.29%) |
Oct 15, 2018 | 18.68 | 18.72 | 18.65 | 18.65 | 26,320 | -0.02(-0.12%) |
Oct 12, 2018 | 18.65 | 18.69 | 18.65 | 18.67 | 111,430 | +0.02(+0.12%) |
Oct 11, 2018 | 18.64 | 18.68 | 18.64 | 18.65 | 36,269 | +0.00(+0.00%) |
Oct 10, 2018 | 18.64 | 18.71 | 18.64 | 18.65 | 70,063 | -0.02(-0.08%) |
Oct 09, 2018 | 18.68 | 18.72 | 18.66 | 18.66 | 50,401 | -0.03(-0.17%) |
Oct 08, 2018 | 18.69 | 18.72 | 18.67 | 18.69 | 47,115 | +0.02(+0.08%) |
Oct 05, 2018 | 18.69 | 18.73 | 18.63 | 18.68 | 97,904 | -0.09(-0.46%) |
Oct 04, 2018 | 18.77 | 18.77 | 18.72 | 18.76 | 56,094 | -0.01(-0.04%) |
Oct 03, 2018 | 18.82 | 18.82 | 18.74 | 18.77 | 35,857 | +0.01(+0.04%) |
Oct 02, 2018 | 18.75 | 18.81 | 18.75 | 18.76 | 48,918 | +0.01(+0.04%) |
Oct 01, 2018 | 18.77 | 18.80 | 18.75 | 18.75 | 17,390 | -0.02(-0.08%) |
Sep 28, 2018 | 18.80 | 18.80 | 18.75 | 18.77 | 24,218 | +0.05(+0.29%) |
Sep 27, 2018 | 18.72 | 18.77 | 18.68 | 18.72 | 12,226 | -0.03(-0.18%) |
Sep 26, 2018 | 18.71 | 18.76 | 18.68 | 18.75 | 30,365 | +0.07(+0.35%) |
Sep 25, 2018 | 18.68 | 18.76 | 18.68 | 18.68 | 16,620 | -0.06(-0.33%) |
Sep 24, 2018 | 18.69 | 18.76 | 18.69 | 18.75 | 33,413 | +0.06(+0.33%) |
Sep 21, 2018 | 18.70 | 18.75 | 18.68 | 18.68 | 28,598 | -0.05(-0.25%) |
Sep 20, 2018 | 18.67 | 18.74 | 18.67 | 18.73 | 21,849 | +0.01(+0.05%) |
Sep 19, 2018 | 18.73 | 18.73 | 18.69 | 18.72 | 21,644 | +0.03(+0.17%) |
Sep 18, 2018 | 18.70 | 18.72 | 18.68 | 18.69 | 19,538 | -0.04(-0.20%) |
Sep 17, 2018 | 18.71 | 18.74 | 18.68 | 18.73 | 36,737 | +0.06(+0.33%) |
Sep 14, 2018 | 18.69 | 18.72 | 18.67 | 18.67 | 14,224 | -0.04(-0.21%) |
Sep 13, 2018 | 18.66 | 18.72 | 18.66 | 18.71 | 22,084 | +0.02(+0.12%) |
Sep 12, 2018 | 18.64 | 18.69 | 18.34 | 18.68 | 25,206 | +0.03(+0.17%) |
Sep 11, 2018 | 18.68 | 18.70 | 18.64 | 18.65 | 15,978 | +0.00(+0.00%) |
Sep 10, 2018 | 18.69 | 18.71 | 18.65 | 18.65 | 7,894 | -0.02(-0.08%) |
Sep 07, 2018 | 18.64 | 18.70 | 18.64 | 18.67 | 10,733 | +0.01(+0.04%) |
Sep 06, 2018 | 18.65 | 18.69 | 18.64 | 18.66 | 27,595 | +0.01(+0.04%) |
Sep 05, 2018 | 18.69 | 18.72 | 18.64 | 18.65 | 40,701 | -0.02(-0.12%) |