Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.03 | 16.16 | 16.03 | 16.16 | 898 | +0.07(+0.44%) |
Apr 29, 2020 | 16.08 | 16.12 | 15.65 | 16.09 | 3,103 | +0.07(+0.46%) |
Apr 28, 2020 | 16.08 | 16.08 | 16.02 | 16.02 | 4,434 | +0.06(+0.39%) |
Apr 27, 2020 | 15.89 | 15.96 | 15.89 | 15.96 | 391 | -0.20(-1.25%) |
Apr 24, 2020 | 16.08 | 16.16 | 16.03 | 16.16 | 967 | -0.04(-0.22%) |
Apr 23, 2020 | 16.35 | 16.35 | 16.14 | 16.19 | 998 | +0.02(+0.10%) |
Apr 22, 2020 | 16.26 | 16.26 | 16.08 | 16.18 | 527 | +0.19(+1.17%) |
Apr 21, 2020 | 16.06 | 16.06 | 15.81 | 15.99 | 1,235 | -0.62(-3.71%) |
Apr 20, 2020 | 16.56 | 16.61 | 16.56 | 16.61 | 406 | +0.13(+0.79%) |
Apr 17, 2020 | 16.70 | 16.70 | 16.47 | 16.47 | 2,418 | -0.07(-0.43%) |
Apr 16, 2020 | 16.51 | 16.55 | 16.11 | 16.55 | 2,180 | +0.06(+0.38%) |
Apr 15, 2020 | 16.62 | 16.62 | 16.20 | 16.48 | 1,751 | -0.24(-1.41%) |
Apr 14, 2020 | 16.89 | 16.89 | 16.72 | 16.72 | 244 | +0.01(+0.05%) |
Apr 13, 2020 | 17.09 | 17.30 | 16.59 | 16.71 | 29,599 | +0.06(+0.36%) |
Apr 09, 2020 | 16.65 | 16.65 | 16.65 | 16.65 | 120 | +0.08(+0.46%) |
Apr 08, 2020 | 16.90 | 16.91 | 16.32 | 16.58 | 4,921 | +0.07(+0.44%) |
Apr 07, 2020 | 16.64 | 16.80 | 16.50 | 16.50 | 2,607 | +0.14(+0.86%) |
Apr 06, 2020 | 16.39 | 16.39 | 16.36 | 16.36 | 284 | +0.22(+1.34%) |
Apr 03, 2020 | 16.15 | 16.15 | 16.15 | 16.15 | 120 | +0.15(+0.92%) |
Apr 02, 2020 | 16.00 | 16.13 | 16.00 | 16.00 | 311 | +0.20(+1.29%) |
Apr 01, 2020 | 15.79 | 15.79 | 15.79 | 15.79 | 64 | -0.32(-2.00%) |
Mar 31, 2020 | 16.12 | 16.12 | 16.12 | 16.12 | 2 | -0.03(-0.20%) |
Mar 30, 2020 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | -0.14(-0.83%) |
Mar 27, 2020 | 16.28 | 16.28 | 16.28 | 16.28 | 362 | +0.00(+0.02%) |
Mar 26, 2020 | 16.37 | 16.37 | 16.28 | 16.28 | 794 | -0.21(-1.28%) |
Mar 25, 2020 | 16.54 | 16.54 | 16.49 | 16.49 | 120 | +0.16(+0.95%) |
Mar 24, 2020 | 16.46 | 16.46 | 16.34 | 16.34 | 2,308 | +0.44(+2.80%) |
Mar 23, 2020 | 15.71 | 15.89 | 15.71 | 15.89 | 735 | +0.21(+1.34%) |
Mar 20, 2020 | 15.68 | 15.68 | 15.68 | 15.68 | 120 | -0.06(-0.37%) |
Mar 19, 2020 | 15.47 | 15.83 | 15.47 | 15.74 | 1,879 | +0.25(+1.63%) |
Mar 18, 2020 | 15.51 | 15.51 | 15.49 | 15.49 | 205 | -0.38(-2.38%) |
Mar 17, 2020 | 16.03 | 16.19 | 15.87 | 15.87 | 4,782 | -0.18(-1.10%) |
Mar 16, 2020 | 16.06 | 16.22 | 16.02 | 16.04 | 2,070 | -0.72(-4.30%) |
Mar 13, 2020 | 16.71 | 16.76 | 16.71 | 16.76 | 120 | -0.19(-1.13%) |
Mar 12, 2020 | 15.84 | 16.95 | 15.84 | 16.95 | 1,434 | -0.41(-2.36%) |
Mar 11, 2020 | 17.37 | 17.37 | 17.37 | 17.37 | 2 | -0.26(-1.45%) |
Mar 10, 2020 | 17.58 | 17.67 | 17.58 | 17.62 | 4,475 | +0.30(+1.73%) |
Mar 09, 2020 | 17.37 | 17.37 | 17.32 | 17.32 | 549 | -0.68(-3.77%) |
Mar 06, 2020 | 17.98 | 18.00 | 17.98 | 18.00 | 120 | -0.40(-2.15%) |
Mar 05, 2020 | 18.40 | 18.40 | 18.40 | 18.40 | 4 | -0.13(-0.68%) |
Mar 04, 2020 | 18.52 | 18.52 | 18.52 | 18.52 | 2 | +0.03(+0.17%) |
Mar 03, 2020 | 18.47 | 18.49 | 18.47 | 18.49 | 120 | +0.16(+0.85%) |
Mar 02, 2020 | 18.31 | 18.33 | 18.31 | 18.33 | 766 | +0.34(+1.89%) |
Feb 28, 2020 | 18.08 | 18.08 | 17.89 | 17.99 | 12,697 | -0.37(-2.00%) |
Feb 27, 2020 | 18.32 | 18.36 | 18.29 | 18.36 | 503 | -0.24(-1.31%) |
Feb 26, 2020 | 18.61 | 18.61 | 18.61 | 18.61 | 50 | -0.09(-0.51%) |
Feb 25, 2020 | 18.70 | 18.70 | 18.70 | 18.70 | 6 | -0.22(-1.16%) |
Feb 24, 2020 | 18.93 | 18.93 | 18.92 | 18.92 | 124 | -0.28(-1.48%) |
Feb 21, 2020 | 19.20 | 19.20 | 19.20 | 19.20 | 120 | -0.01(-0.03%) |
Feb 20, 2020 | 19.29 | 19.30 | 19.21 | 19.21 | 1,709 | -0.08(-0.43%) |
Feb 19, 2020 | 19.29 | 19.29 | 19.29 | 19.29 | 2 | +0.11(+0.56%) |
Feb 18, 2020 | 19.13 | 19.18 | 19.13 | 19.18 | 6,809 | +0.15(+0.78%) |
Feb 14, 2020 | 19.04 | 19.04 | 19.04 | 19.04 | 846 | -0.01(-0.07%) |
Feb 13, 2020 | 18.99 | 19.05 | 18.99 | 19.05 | 1,141 | +0.04(+0.20%) |
Feb 12, 2020 | 18.97 | 19.01 | 18.97 | 19.01 | 155 | +0.17(+0.88%) |
Feb 11, 2020 | 18.83 | 18.85 | 18.83 | 18.85 | 899 | +0.05(+0.27%) |
Feb 10, 2020 | 18.82 | 18.82 | 18.80 | 18.80 | 229 | -0.10(-0.55%) |
Feb 07, 2020 | 18.90 | 18.90 | 18.90 | 18.90 | 120 | -0.06(-0.33%) |
Feb 06, 2020 | 18.90 | 18.96 | 18.90 | 18.96 | 3,220 | +0.06(+0.31%) |
Feb 05, 2020 | 18.90 | 18.90 | 18.90 | 18.90 | 405 | +0.16(+0.87%) |
Feb 04, 2020 | 18.79 | 18.79 | 18.74 | 18.74 | 4,063 | +0.02(+0.11%) |
Feb 03, 2020 | 18.89 | 18.89 | 18.72 | 18.72 | 243 | -0.20(-1.05%) |
Jan 31, 2020 | 18.95 | 18.95 | 18.92 | 18.92 | 120 | -0.07(-0.38%) |
Jan 30, 2020 | 18.96 | 18.99 | 18.96 | 18.99 | 274 | -0.14(-0.74%) |
Jan 29, 2020 | 19.14 | 19.14 | 19.14 | 19.14 | 512 | -0.10(-0.51%) |
Jan 28, 2020 | 19.23 | 19.23 | 19.23 | 19.23 | 18 | +0.01(+0.07%) |
Jan 27, 2020 | 19.20 | 19.22 | 19.20 | 19.22 | 171 | -0.25(-1.29%) |
Jan 24, 2020 | 19.47 | 19.51 | 19.47 | 19.47 | 1,934 | -0.21(-1.06%) |
Jan 23, 2020 | 19.68 | 19.68 | 19.68 | 19.68 | 12 | -0.11(-0.56%) |
Jan 22, 2020 | 19.80 | 19.80 | 19.79 | 19.79 | 492 | -0.14(-0.68%) |
Jan 21, 2020 | 19.92 | 19.92 | 19.92 | 19.92 | 0 | -0.14(-0.68%) |
Jan 17, 2020 | 20.06 | 20.06 | 20.06 | 20.06 | 120 | +0.06(+0.31%) |
Jan 16, 2020 | 19.99 | 20.00 | 19.99 | 20.00 | 385 | -0.10(-0.51%) |
Jan 15, 2020 | 20.09 | 20.10 | 20.09 | 20.10 | 133 | -0.06(-0.30%) |
Jan 14, 2020 | 20.16 | 20.16 | 20.16 | 20.16 | 0 | +0.02(+0.11%) |
Jan 13, 2020 | 20.14 | 20.14 | 20.14 | 20.14 | 35 | -0.09(-0.43%) |
Jan 10, 2020 | 20.18 | 20.23 | 20.18 | 20.23 | 604 | +0.07(+0.33%) |
Jan 09, 2020 | 20.18 | 20.18 | 20.16 | 20.16 | 357 | -0.08(-0.41%) |
Jan 08, 2020 | 20.17 | 20.24 | 20.16 | 20.24 | 654 | -0.18(-0.91%) |
Jan 07, 2020 | 20.43 | 20.43 | 20.43 | 20.43 | 91 | +0.02(+0.10%) |
Jan 06, 2020 | 20.42 | 20.42 | 20.41 | 20.41 | 189 | +0.06(+0.29%) |
Jan 03, 2020 | 20.40 | 20.42 | 20.35 | 20.35 | 725 | +0.07(+0.33%) |
Jan 02, 2020 | 20.27 | 20.28 | 20.23 | 20.28 | 2,436 | +0.04(+0.20%) |
Dec 31, 2019 | 20.25 | 20.28 | 20.24 | 20.24 | 725 | -0.12(-0.59%) |
Dec 30, 2019 | 20.42 | 20.42 | 20.34 | 20.36 | 644 | +0.03(+0.16%) |
Dec 27, 2019 | 20.32 | 20.33 | 20.32 | 20.33 | 604 | +0.03(+0.13%) |
Dec 26, 2019 | 20.32 | 20.32 | 20.27 | 20.30 | 244 | +0.13(+0.66%) |
Dec 24, 2019 | 20.17 | 20.17 | 20.17 | 20.17 | 120 | +0.11(+0.53%) |
Dec 23, 2019 | 19.96 | 20.08 | 19.96 | 20.06 | 725 | +0.01(+0.06%) |
Dec 20, 2019 | 20.05 | 20.05 | 20.05 | 20.05 | 120 | -0.00(-0.02%) |
Dec 19, 2019 | 20.06 | 20.06 | 20.05 | 20.05 | 763 | +0.05(+0.25%) |
Dec 18, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | -0.03(-0.14%) |
Dec 17, 2019 | 20.01 | 20.03 | 20.01 | 20.03 | 125 | +0.04(+0.18%) |
Dec 16, 2019 | 19.99 | 19.99 | 19.99 | 19.99 | 0 | +0.22(+1.13%) |
Dec 13, 2019 | 19.84 | 19.84 | 19.77 | 19.77 | 859 | +0.03(+0.13%) |
Dec 12, 2019 | 19.75 | 19.75 | 19.75 | 19.75 | 109 | +0.18(+0.90%) |
Dec 11, 2019 | 19.58 | 19.59 | 19.51 | 19.57 | 3,347 | -0.03(-0.15%) |
Dec 10, 2019 | 19.56 | 19.60 | 19.56 | 19.60 | 122 | +0.10(+0.50%) |
Dec 09, 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 1 | +0.02(+0.11%) |
Dec 06, 2019 | 19.48 | 19.48 | 19.48 | 19.48 | 122 | +0.06(+0.33%) |
Dec 05, 2019 | 19.08 | 19.45 | 19.08 | 19.42 | 5,257 | +0.04(+0.19%) |
Dec 04, 2019 | 19.38 | 19.38 | 19.38 | 19.38 | 138 | +0.12(+0.63%) |
Dec 03, 2019 | 19.25 | 19.26 | 19.25 | 19.26 | 127 | +0.04(+0.21%) |
Dec 02, 2019 | 19.39 | 19.39 | 19.22 | 19.22 | 659 | -0.03(-0.14%) |
Nov 29, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 122 | -0.21(-1.09%) |
Nov 27, 2019 | 19.46 | 19.46 | 19.46 | 19.46 | 122 | -0.07(-0.35%) |
Nov 26, 2019 | 19.46 | 19.53 | 19.46 | 19.53 | 125 | +0.06(+0.31%) |
Nov 25, 2019 | 19.43 | 19.47 | 19.43 | 19.47 | 122 | +0.02(+0.12%) |
Nov 22, 2019 | 19.44 | 19.44 | 19.44 | 19.44 | 122 | +0.02(+0.08%) |
Nov 21, 2019 | 19.43 | 19.43 | 19.43 | 19.43 | 0 | +0.05(+0.25%) |
Nov 20, 2019 | 19.36 | 19.38 | 19.36 | 19.38 | 304 | +0.08(+0.40%) |
Nov 19, 2019 | 19.38 | 19.38 | 19.30 | 19.30 | 463 | -0.09(-0.46%) |
Nov 18, 2019 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | -0.15(-0.75%) |
Nov 15, 2019 | 19.54 | 19.54 | 19.54 | 19.54 | 245 | +0.02(+0.13%) |
Nov 14, 2019 | 19.51 | 19.51 | 19.51 | 19.51 | 3 | -0.06(-0.33%) |
Nov 13, 2019 | 19.54 | 19.58 | 19.54 | 19.58 | 124 | -0.02(-0.09%) |
Nov 12, 2019 | 19.55 | 19.60 | 19.55 | 19.60 | 1,128 | +0.03(+0.18%) |
Nov 11, 2019 | 19.56 | 19.56 | 19.56 | 19.56 | 0 | -0.17(-0.85%) |
Nov 08, 2019 | 19.73 | 19.73 | 19.73 | 19.73 | 122 | +0.00(+0.01%) |
Nov 07, 2019 | 19.77 | 19.77 | 19.73 | 19.73 | 1,742 | -0.05(-0.26%) |
Nov 06, 2019 | 19.78 | 19.78 | 19.78 | 19.78 | 3 | -0.14(-0.69%) |
Nov 05, 2019 | 19.95 | 19.95 | 19.92 | 19.92 | 452 | +0.02(+0.11%) |
Nov 04, 2019 | 20.00 | 20.00 | 19.89 | 19.89 | 122 | +0.05(+0.25%) |
Nov 01, 2019 | 19.84 | 19.84 | 19.84 | 19.84 | 122 | +0.26(+1.35%) |
Oct 31, 2019 | 19.54 | 19.58 | 19.54 | 19.58 | 197 | -0.05(-0.27%) |
Oct 30, 2019 | 19.63 | 19.63 | 19.63 | 19.63 | 23 | -0.02(-0.10%) |
Oct 29, 2019 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | +0.02(+0.08%) |
Oct 28, 2019 | 19.64 | 19.64 | 19.64 | 19.64 | 30 | -0.04(-0.23%) |
Oct 25, 2019 | 19.68 | 19.68 | 19.68 | 19.68 | 122 | +0.07(+0.33%) |
Oct 24, 2019 | 19.62 | 19.62 | 19.62 | 19.62 | 31 | +0.06(+0.33%) |
Oct 23, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | +0.10(+0.52%) |
Oct 22, 2019 | 19.47 | 19.47 | 19.42 | 19.45 | 748 | +0.04(+0.23%) |
Oct 21, 2019 | 19.40 | 19.40 | 19.40 | 19.40 | 110 | -0.07(-0.38%) |
Oct 18, 2019 | 19.48 | 19.48 | 19.48 | 19.48 | 122 | +0.04(+0.21%) |
Oct 17, 2019 | 19.44 | 19.44 | 19.44 | 19.44 | 7 | +0.06(+0.34%) |
Oct 16, 2019 | 19.37 | 19.37 | 19.37 | 19.37 | 20 | -0.02(-0.11%) |
Oct 15, 2019 | 19.41 | 19.41 | 19.39 | 19.39 | 122 | -0.07(-0.34%) |
Oct 14, 2019 | 19.46 | 19.46 | 19.46 | 19.46 | 1 | -0.02(-0.10%) |
Oct 11, 2019 | 19.48 | 19.48 | 19.48 | 19.48 | 122 | +0.22(+1.14%) |
Oct 10, 2019 | 19.26 | 19.26 | 19.26 | 19.26 | 238 | +0.01(+0.03%) |
Oct 09, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 3 | +0.02(+0.13%) |
Oct 08, 2019 | 19.18 | 19.23 | 19.18 | 19.23 | 1,485 | +0.03(+0.14%) |
Oct 07, 2019 | 19.20 | 19.20 | 19.20 | 19.20 | 3 | -0.04(-0.22%) |
Oct 04, 2019 | 19.24 | 19.24 | 19.24 | 19.24 | 122 | +0.06(+0.29%) |
Oct 03, 2019 | 19.19 | 19.19 | 19.19 | 19.19 | 6 | +0.03(+0.15%) |
Oct 02, 2019 | 19.16 | 19.16 | 19.16 | 19.16 | 6 | -0.07(-0.39%) |
Oct 01, 2019 | 19.19 | 19.23 | 19.19 | 19.23 | 241 | +0.02(+0.13%) |
Sep 30, 2019 | 19.21 | 19.22 | 19.16 | 19.21 | 1,034 | -0.07(-0.34%) |
Sep 27, 2019 | 19.27 | 19.27 | 19.27 | 19.27 | 122 | -0.08(-0.43%) |
Sep 26, 2019 | 19.32 | 19.36 | 19.32 | 19.36 | 130 | -0.05(-0.28%) |
Sep 25, 2019 | 19.41 | 19.41 | 19.41 | 19.41 | 20 | -0.07(-0.38%) |
Sep 24, 2019 | 19.49 | 19.49 | 19.49 | 19.49 | 6 | -0.11(-0.56%) |
Sep 23, 2019 | 19.60 | 19.60 | 19.60 | 19.60 | 66 | +0.11(+0.55%) |
Sep 20, 2019 | 19.51 | 19.51 | 19.49 | 19.49 | 122 | +0.00(+0.01%) |
Sep 19, 2019 | 19.54 | 19.54 | 19.48 | 19.49 | 764 | +0.00(+0.02%) |
Sep 18, 2019 | 19.41 | 19.48 | 19.41 | 19.48 | 467 | -0.06(-0.30%) |
Sep 17, 2019 | 19.59 | 19.59 | 19.54 | 19.54 | 572 | -0.26(-1.29%) |
Sep 16, 2019 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | +0.43(+2.23%) |
Sep 13, 2019 | 19.37 | 19.37 | 19.37 | 19.37 | 122 | +0.04(+0.22%) |
Sep 12, 2019 | 19.23 | 19.33 | 19.23 | 19.33 | 330 | +0.07(+0.37%) |
Sep 11, 2019 | 19.35 | 19.35 | 19.25 | 19.25 | 314 | -0.10(-0.53%) |
Sep 10, 2019 | 19.36 | 19.36 | 19.36 | 19.36 | 250 | +0.10(+0.53%) |
Sep 09, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 1 | +0.13(+0.66%) |
Sep 06, 2019 | 19.13 | 19.13 | 19.13 | 19.13 | 0 | -0.05(-0.27%) |
Sep 05, 2019 | 19.26 | 19.26 | 19.18 | 19.18 | 310 | -0.11(-0.59%) |
Sep 04, 2019 | 19.19 | 19.29 | 19.17 | 19.29 | 3,000 | +0.38(+1.98%) |
Sep 03, 2019 | 18.88 | 18.92 | 18.88 | 18.92 | 3,193 | +0.02(+0.09%) |
Aug 30, 2019 | 18.90 | 18.90 | 18.90 | 18.90 | 122 | -0.14(-0.74%) |
Aug 29, 2019 | 19.04 | 19.04 | 19.04 | 19.04 | 122 | +0.04(+0.20%) |
Aug 28, 2019 | 18.97 | 19.00 | 18.97 | 19.00 | 241 | +0.10(+0.55%) |
Aug 27, 2019 | 18.81 | 18.90 | 18.81 | 18.90 | 278 | +0.11(+0.58%) |
Aug 26, 2019 | 18.79 | 18.79 | 18.79 | 18.79 | 1 | +0.08(+0.42%) |
Aug 23, 2019 | 18.71 | 18.71 | 18.71 | 18.71 | 122 | -0.10(-0.55%) |
Aug 22, 2019 | 18.81 | 18.81 | 18.81 | 18.81 | 2 | -0.07(-0.39%) |
Aug 21, 2019 | 18.91 | 18.91 | 18.89 | 18.89 | 137 | +0.01(+0.06%) |
Aug 20, 2019 | 18.82 | 18.88 | 18.82 | 18.88 | 369 | +0.02(+0.13%) |
Aug 19, 2019 | 18.86 | 18.86 | 18.85 | 18.85 | 260 | -0.04(-0.22%) |
Aug 16, 2019 | 18.83 | 18.89 | 18.83 | 18.89 | 368 | +0.01(+0.08%) |
Aug 15, 2019 | 18.89 | 18.89 | 18.88 | 18.88 | 3,967 | -0.04(-0.19%) |
Aug 14, 2019 | 18.87 | 18.91 | 18.87 | 18.91 | 122 | -0.20(-1.04%) |
Aug 13, 2019 | 18.87 | 19.11 | 18.87 | 19.11 | 924 | +0.23(+1.24%) |
Aug 12, 2019 | 18.71 | 18.95 | 18.71 | 18.88 | 1,141 | -0.21(-1.11%) |
Aug 09, 2019 | 19.09 | 19.12 | 19.07 | 19.09 | 1,105 | +0.04(+0.23%) |
Aug 08, 2019 | 18.85 | 19.05 | 18.85 | 19.05 | 2,881 | +0.17(+0.92%) |
Aug 07, 2019 | 18.76 | 18.87 | 18.67 | 18.87 | 1,515 | +0.00(+0.01%) |
Aug 06, 2019 | 18.90 | 18.90 | 18.87 | 18.87 | 124 | -0.06(-0.31%) |
Aug 05, 2019 | 18.93 | 18.93 | 18.93 | 18.93 | 1 | -0.07(-0.38%) |
Aug 02, 2019 | 19.06 | 19.06 | 19.00 | 19.00 | 3,807 | -0.03(-0.17%) |
Aug 01, 2019 | 19.24 | 19.24 | 19.03 | 19.03 | 427 | -0.35(-1.82%) |
Jul 31, 2019 | 19.51 | 19.51 | 19.39 | 19.39 | 309 | -0.14(-0.72%) |
Jul 30, 2019 | 19.53 | 19.53 | 19.53 | 19.53 | 3 | -0.01(-0.05%) |
Jul 29, 2019 | 19.48 | 19.54 | 19.48 | 19.54 | 477 | +0.07(+0.34%) |
Jul 26, 2019 | 19.47 | 19.47 | 19.47 | 19.47 | 122 | -0.04(-0.18%) |
Jul 25, 2019 | 19.57 | 19.57 | 19.51 | 19.51 | 786 | -0.07(-0.37%) |
Jul 24, 2019 | 19.70 | 19.70 | 19.56 | 19.58 | 616 | -0.03(-0.13%) |
Jul 23, 2019 | 19.54 | 19.62 | 19.54 | 19.60 | 2,870 | +0.05(+0.27%) |
Jul 22, 2019 | 19.54 | 19.55 | 19.54 | 19.55 | 353 | -0.08(-0.40%) |
Jul 19, 2019 | 19.58 | 19.63 | 19.56 | 19.63 | 1,351 | +0.06(+0.32%) |
Jul 18, 2019 | 19.40 | 19.57 | 19.40 | 19.57 | 1,446 | -0.05(-0.26%) |
Jul 17, 2019 | 19.69 | 19.69 | 19.62 | 19.62 | 245 | -0.02(-0.09%) |
Jul 16, 2019 | 19.67 | 19.67 | 19.63 | 19.64 | 633 | -0.19(-0.98%) |
Jul 15, 2019 | 19.85 | 19.85 | 19.82 | 19.83 | 714 | -0.14(-0.69%) |
Jul 12, 2019 | 19.80 | 19.97 | 19.80 | 19.97 | 1,842 | +0.15(+0.75%) |
Jul 11, 2019 | 19.80 | 19.84 | 19.80 | 19.82 | 736 | +0.01(+0.05%) |
Jul 10, 2019 | 19.71 | 19.81 | 19.71 | 19.81 | 124 | +0.29(+1.48%) |
Jul 09, 2019 | 19.41 | 19.53 | 19.41 | 19.52 | 1,114 | +0.08(+0.40%) |
Jul 08, 2019 | 19.50 | 19.50 | 19.44 | 19.45 | 1,675 | -0.04(-0.23%) |
Jul 05, 2019 | 19.49 | 19.50 | 19.48 | 19.49 | 1,228 | -0.00(-0.02%) |
Jul 03, 2019 | 19.38 | 19.49 | 19.36 | 19.49 | 368 | +0.19(+0.96%) |
Jul 02, 2019 | 19.34 | 19.34 | 19.31 | 19.31 | 127 | -0.19(-0.98%) |
Jul 01, 2019 | 19.48 | 19.50 | 19.45 | 19.50 | 1,480 | -0.10(-0.52%) |
Jun 28, 2019 | 19.76 | 19.76 | 19.60 | 19.60 | 614 | -0.13(-0.65%) |
Jun 27, 2019 | 19.72 | 19.73 | 19.72 | 19.73 | 124 | +0.01(+0.06%) |
Jun 26, 2019 | 19.78 | 19.78 | 19.71 | 19.72 | 583 | +0.06(+0.29%) |
Jun 25, 2019 | 19.67 | 19.70 | 19.66 | 19.66 | 2,763 | +0.05(+0.25%) |
Jun 24, 2019 | 19.54 | 19.61 | 19.54 | 19.61 | 3,882 | +0.16(+0.83%) |
Jun 21, 2019 | 19.45 | 19.45 | 19.45 | 19.45 | 122 | -0.08(-0.39%) |
Jun 20, 2019 | 19.44 | 19.53 | 19.44 | 19.53 | 2,233 | +0.26(+1.37%) |
Jun 19, 2019 | 19.26 | 19.26 | 19.26 | 19.26 | 4 | -0.08(-0.39%) |
Jun 18, 2019 | 19.34 | 19.34 | 19.34 | 19.34 | 12 | +0.15(+0.78%) |
Jun 17, 2019 | 19.19 | 19.19 | 19.19 | 19.19 | 47 | -0.01(-0.06%) |
Jun 14, 2019 | 19.20 | 19.20 | 19.20 | 19.20 | 122 | +0.04(+0.19%) |
Jun 13, 2019 | 19.11 | 19.17 | 19.11 | 19.17 | 124 | +0.14(+0.75%) |
Jun 12, 2019 | 19.01 | 19.09 | 19.01 | 19.02 | 341 | -0.11(-0.55%) |
Jun 11, 2019 | 19.04 | 19.13 | 19.04 | 19.13 | 126 | +0.08(+0.42%) |
Jun 10, 2019 | 19.05 | 19.05 | 19.04 | 19.05 | 686 | -0.01(-0.06%) |
Jun 07, 2019 | 19.03 | 19.06 | 19.03 | 19.06 | 368 | -0.04(-0.19%) |
Jun 06, 2019 | 18.89 | 19.09 | 18.89 | 19.09 | 1,107 | +0.19(+1.01%) |
Jun 05, 2019 | 18.99 | 19.02 | 18.90 | 18.90 | 1,353 | -0.29(-1.51%) |
Jun 04, 2019 | 19.19 | 19.19 | 19.19 | 19.19 | 66 | +0.10(+0.51%) |
Jun 03, 2019 | 19.21 | 19.21 | 19.09 | 19.09 | 277 | -0.06(-0.32%) |
May 31, 2019 | 19.16 | 19.16 | 19.16 | 19.16 | 122 | -0.33(-1.70%) |
May 30, 2019 | 19.50 | 19.50 | 19.47 | 19.49 | 1,015 | -0.08(-0.38%) |
May 29, 2019 | 19.53 | 19.56 | 19.53 | 19.56 | 125 | +0.02(+0.09%) |
May 28, 2019 | 19.51 | 19.55 | 19.51 | 19.55 | 122 | +0.14(+0.73%) |
May 24, 2019 | 19.31 | 19.40 | 19.31 | 19.40 | 368 | +0.17(+0.91%) |
May 23, 2019 | 19.23 | 19.23 | 19.23 | 19.23 | 143 | -0.20(-1.01%) |
May 22, 2019 | 19.43 | 19.43 | 19.42 | 19.42 | 122 | -0.18(-0.92%) |
May 21, 2019 | 19.61 | 19.61 | 19.60 | 19.61 | 368 | -0.05(-0.24%) |
May 20, 2019 | 19.65 | 19.65 | 19.65 | 19.65 | 1 | +0.10(+0.52%) |
May 17, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 122 | -0.19(-0.95%) |
May 16, 2019 | 19.71 | 19.76 | 19.71 | 19.74 | 522 | +0.14(+0.71%) |
May 15, 2019 | 19.56 | 19.60 | 19.56 | 19.60 | 143 | +0.08(+0.42%) |
May 14, 2019 | 19.51 | 19.54 | 19.51 | 19.52 | 1,365 | +0.22(+1.15%) |
May 13, 2019 | 19.29 | 19.29 | 19.29 | 19.29 | 1 | -0.10(-0.52%) |
May 10, 2019 | 19.38 | 19.41 | 19.38 | 19.40 | 614 | +0.04(+0.21%) |
May 09, 2019 | 19.22 | 19.36 | 19.22 | 19.36 | 206 | -0.11(-0.56%) |
May 08, 2019 | 19.48 | 19.48 | 19.38 | 19.47 | 472 | +0.01(+0.04%) |
May 07, 2019 | 19.46 | 19.47 | 19.45 | 19.46 | 1,922 | -0.17(-0.87%) |
May 06, 2019 | 19.47 | 19.63 | 19.47 | 19.63 | 824 | -0.02(-0.11%) |
May 03, 2019 | 19.72 | 19.72 | 19.65 | 19.65 | 1,351 | +0.03(+0.14%) |
May 02, 2019 | 19.62 | 19.62 | 19.62 | 19.62 | 63 | -0.18(-0.91%) |