Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.00 | 20.04 | 19.99 | 20.00 | 2,332 | -0.00(-0.02%) |
Aug 29, 2019 | 20.00 | 20.01 | 20.00 | 20.01 | 7,640 | -0.01(-0.04%) |
Aug 28, 2019 | 20.00 | 20.03 | 20.00 | 20.02 | 7,454 | +0.04(+0.18%) |
Aug 27, 2019 | 19.97 | 19.98 | 19.96 | 19.98 | 6,861 | +0.04(+0.22%) |
Aug 26, 2019 | 19.95 | 19.96 | 19.93 | 19.94 | 7,607 | -0.01(-0.04%) |
Aug 23, 2019 | 19.87 | 19.95 | 19.87 | 19.95 | 736 | +0.05(+0.24%) |
Aug 22, 2019 | 19.91 | 19.93 | 19.90 | 19.90 | 2,998 | +0.00(+0.01%) |
Aug 21, 2019 | 19.90 | 19.91 | 19.89 | 19.90 | 6,775 | +0.02(+0.10%) |
Aug 20, 2019 | 19.90 | 19.90 | 19.88 | 19.88 | 4,148 | -0.02(-0.10%) |
Aug 19, 2019 | 19.90 | 19.91 | 19.88 | 19.90 | 2,540 | -0.02(-0.09%) |
Aug 16, 2019 | 19.91 | 19.92 | 19.90 | 19.92 | 6,530 | +0.05(+0.25%) |
Aug 15, 2019 | 19.87 | 19.89 | 19.85 | 19.87 | 2,758 | -0.02(-0.12%) |
Aug 14, 2019 | 19.91 | 19.91 | 19.88 | 19.89 | 5,497 | -0.04(-0.18%) |
Aug 13, 2019 | 19.93 | 19.93 | 19.92 | 19.93 | 30,123 | +0.00(+0.01%) |
Aug 12, 2019 | 19.92 | 19.93 | 19.92 | 19.92 | 1,919 | +0.01(+0.04%) |
Aug 09, 2019 | 19.95 | 19.95 | 19.92 | 19.92 | 5,791 | -0.00(-0.02%) |
Aug 08, 2019 | 19.89 | 19.92 | 19.89 | 19.92 | 1,133 | -0.01(-0.05%) |
Aug 07, 2019 | 19.92 | 19.94 | 19.92 | 19.93 | 3,896 | +0.02(+0.09%) |
Aug 06, 2019 | 19.92 | 19.92 | 19.90 | 19.91 | 15,945 | +0.01(+0.03%) |
Aug 05, 2019 | 19.91 | 19.92 | 19.91 | 19.91 | 4,610 | -0.04(-0.20%) |
Aug 02, 2019 | 19.95 | 19.95 | 19.93 | 19.95 | 6,653 | +0.03(+0.15%) |
Aug 01, 2019 | 19.92 | 19.92 | 19.89 | 19.92 | 22,516 | +0.07(+0.35%) |
Jul 31, 2019 | 19.89 | 19.90 | 19.85 | 19.85 | 4,324 | -0.04(-0.22%) |
Jul 30, 2019 | 19.89 | 19.89 | 19.89 | 19.89 | 1,547 | +0.02(+0.12%) |
Jul 29, 2019 | 19.87 | 19.87 | 19.87 | 19.87 | 2,541 | -0.02(-0.08%) |
Jul 26, 2019 | 19.88 | 19.89 | 19.88 | 19.88 | 7,269 | +0.02(+0.08%) |
Jul 25, 2019 | 19.88 | 19.90 | 19.87 | 19.87 | 26,821 | -0.01(-0.04%) |
Jul 24, 2019 | 19.87 | 19.88 | 19.87 | 19.88 | 750 | +0.00(+0.00%) |
Jul 23, 2019 | 19.86 | 19.88 | 19.86 | 19.88 | 7,044 | +0.02(+0.12%) |
Jul 22, 2019 | 19.87 | 19.88 | 19.85 | 19.85 | 3,923 | +0.01(+0.04%) |
Jul 19, 2019 | 19.84 | 19.85 | 19.84 | 19.84 | 1,236 | +0.00(+0.01%) |
Jul 18, 2019 | 19.82 | 19.85 | 19.82 | 19.84 | 2,375 | +0.03(+0.13%) |
Jul 17, 2019 | 19.82 | 19.82 | 19.80 | 19.82 | 1,808 | +0.03(+0.16%) |
Jul 16, 2019 | 19.79 | 19.82 | 19.78 | 19.78 | 5,839 | -0.01(-0.05%) |
Jul 15, 2019 | 19.82 | 19.82 | 19.78 | 19.79 | 2,303 | +0.03(+0.18%) |
Jul 12, 2019 | 19.76 | 19.77 | 19.76 | 19.76 | 7,789 | -0.05(-0.24%) |
Jul 11, 2019 | 19.80 | 19.84 | 19.78 | 19.81 | 13,637 | +0.02(+0.12%) |
Jul 10, 2019 | 19.80 | 19.82 | 19.78 | 19.78 | 14,910 | +0.02(+0.08%) |
Jul 09, 2019 | 19.82 | 19.83 | 19.77 | 19.77 | 6,290 | -0.05(-0.25%) |
Jul 08, 2019 | 19.81 | 19.84 | 19.81 | 19.82 | 6,560 | +0.02(+0.09%) |
Jul 05, 2019 | 19.79 | 19.82 | 19.79 | 19.80 | 865 | -0.01(-0.04%) |
Jul 03, 2019 | 19.80 | 19.81 | 19.79 | 19.81 | 6,923 | +0.01(+0.05%) |
Jul 02, 2019 | 19.78 | 19.82 | 19.78 | 19.80 | 7,993 | +0.01(+0.07%) |
Jul 01, 2019 | 19.78 | 19.81 | 19.77 | 19.78 | 18,402 | +0.02(+0.09%) |
Jun 28, 2019 | 19.78 | 19.78 | 19.76 | 19.77 | 15,825 | +0.02(+0.12%) |
Jun 27, 2019 | 19.73 | 19.76 | 19.73 | 19.74 | 15,278 | -0.04(-0.20%) |
Jun 26, 2019 | 19.78 | 19.80 | 19.78 | 19.78 | 2,157 | +0.02(+0.08%) |
Jun 25, 2019 | 19.77 | 19.78 | 19.76 | 19.77 | 3,988 | +0.02(+0.09%) |
Jun 24, 2019 | 19.75 | 19.78 | 19.75 | 19.75 | 4,915 | -0.03(-0.18%) |
Jun 21, 2019 | 19.82 | 19.82 | 19.77 | 19.78 | 3,585 | -0.00(-0.01%) |
Jun 20, 2019 | 19.77 | 19.80 | 19.76 | 19.78 | 3,932 | +0.07(+0.37%) |
Jun 19, 2019 | 19.74 | 19.80 | 19.69 | 19.71 | 9,082 | +0.07(+0.37%) |
Jun 18, 2019 | 19.65 | 19.67 | 19.64 | 19.64 | 8,585 | -0.02(-0.08%) |
Jun 17, 2019 | 19.65 | 19.67 | 19.65 | 19.65 | 15,029 | +0.00(+0.00%) |
Jun 14, 2019 | 19.64 | 19.67 | 19.64 | 19.65 | 2,854 | +0.01(+0.05%) |
Jun 13, 2019 | 19.63 | 19.66 | 19.63 | 19.64 | 10,443 | +0.02(+0.12%) |
Jun 12, 2019 | 19.63 | 19.65 | 19.61 | 19.62 | 11,450 | +0.01(+0.07%) |
Jun 11, 2019 | 19.64 | 19.64 | 19.61 | 19.61 | 11,223 | -0.03(-0.15%) |
Jun 10, 2019 | 19.65 | 19.65 | 19.62 | 19.64 | 7,986 | +0.05(+0.23%) |
Jun 07, 2019 | 19.59 | 19.61 | 19.57 | 19.59 | 58,201 | +0.02(+0.12%) |
Jun 06, 2019 | 19.56 | 19.58 | 19.56 | 19.57 | 9,469 | +0.00(+0.02%) |
Jun 05, 2019 | 19.53 | 19.57 | 19.53 | 19.56 | 4,684 | +0.03(+0.14%) |
Jun 04, 2019 | 19.57 | 19.58 | 19.53 | 19.53 | 59,469 | -0.02(-0.08%) |
Jun 03, 2019 | 19.53 | 19.57 | 19.52 | 19.55 | 3,866 | +0.04(+0.21%) |
May 31, 2019 | 19.51 | 19.52 | 19.49 | 19.51 | 21,716 | +0.01(+0.07%) |
May 30, 2019 | 19.50 | 19.50 | 19.48 | 19.49 | 7,030 | -0.01(-0.04%) |
May 29, 2019 | 19.50 | 19.50 | 19.49 | 19.50 | 1,717 | +0.01(+0.04%) |
May 28, 2019 | 19.48 | 19.53 | 19.48 | 19.49 | 40,163 | +0.02(+0.12%) |
May 24, 2019 | 19.52 | 19.52 | 19.47 | 19.47 | 6,453 | -0.01(-0.04%) |
May 23, 2019 | 19.47 | 19.48 | 19.46 | 19.48 | 1,631 | +0.02(+0.12%) |
May 22, 2019 | 19.44 | 19.47 | 19.44 | 19.45 | 12,996 | +0.00(+0.00%) |
May 21, 2019 | 19.44 | 19.47 | 19.44 | 19.45 | 15,507 | +0.01(+0.04%) |
May 20, 2019 | 19.51 | 19.51 | 19.44 | 19.44 | 8,792 | -0.02(-0.09%) |
May 17, 2019 | 19.48 | 19.48 | 19.45 | 19.46 | 4,995 | -0.00(-0.02%) |
May 16, 2019 | 19.46 | 19.48 | 19.46 | 19.47 | 14,224 | +0.03(+0.13%) |
May 15, 2019 | 19.45 | 19.45 | 19.43 | 19.44 | 8,398 | +0.02(+0.12%) |
May 14, 2019 | 19.45 | 19.45 | 19.42 | 19.42 | 139,081 | -0.01(-0.04%) |
May 13, 2019 | 19.43 | 19.45 | 19.43 | 19.43 | 6,311 | -0.01(-0.03%) |
May 10, 2019 | 19.43 | 19.43 | 19.43 | 19.43 | 624 | +0.01(+0.08%) |
May 09, 2019 | 19.42 | 19.44 | 19.42 | 19.42 | 10,609 | -0.02(-0.08%) |
May 08, 2019 | 19.42 | 19.47 | 19.42 | 19.43 | 2,547 | -0.01(-0.07%) |
May 07, 2019 | 19.47 | 19.47 | 19.44 | 19.45 | 17,977 | -0.01(-0.04%) |
May 06, 2019 | 19.45 | 19.47 | 19.44 | 19.45 | 24,694 | -0.00(-0.01%) |
May 03, 2019 | 19.47 | 19.47 | 19.44 | 19.46 | 42,087 | +0.02(+0.12%) |
May 02, 2019 | 19.44 | 19.45 | 19.43 | 19.43 | 1,615,353 | +0.01(+0.04%) |
May 01, 2019 | 19.43 | 19.45 | 19.42 | 19.43 | 16,115 | -0.02(-0.12%) |
Apr 30, 2019 | 19.46 | 19.47 | 19.43 | 19.45 | 123,325 | +0.01(+0.04%) |
Apr 29, 2019 | 19.45 | 19.48 | 19.40 | 19.44 | 119,960 | -0.01(-0.04%) |
Apr 26, 2019 | 19.43 | 19.48 | 19.43 | 19.45 | 90,670 | +0.01(+0.07%) |
Apr 25, 2019 | 19.43 | 19.45 | 19.43 | 19.44 | 50,497 | +0.00(+0.02%) |
Apr 24, 2019 | 19.42 | 19.44 | 19.42 | 19.43 | 20,113 | +0.02(+0.12%) |
Apr 23, 2019 | 19.40 | 19.44 | 19.39 | 19.41 | 22,612 | +0.04(+0.21%) |
Apr 22, 2019 | 19.39 | 19.44 | 19.37 | 19.37 | 22,821 | -0.02(-0.09%) |
Apr 18, 2019 | 19.38 | 19.41 | 19.38 | 19.39 | 13,537 | +0.00(+0.02%) |
Apr 17, 2019 | 19.39 | 19.40 | 19.37 | 19.38 | 6,020 | -0.01(-0.03%) |
Apr 16, 2019 | 19.42 | 19.42 | 19.37 | 19.39 | 7,193 | +0.02(+0.10%) |
Apr 15, 2019 | 19.34 | 19.39 | 19.34 | 19.37 | 11,933 | +0.03(+0.14%) |
Apr 12, 2019 | 19.41 | 19.41 | 19.34 | 19.34 | 14,916 | -0.06(-0.31%) |
Apr 11, 2019 | 19.35 | 19.41 | 19.34 | 19.40 | 21,972 | +0.06(+0.29%) |
Apr 10, 2019 | 19.32 | 19.39 | 19.32 | 19.35 | 71,249 | -0.02(-0.12%) |
Apr 09, 2019 | 19.33 | 19.37 | 19.32 | 19.37 | 22,153 | +0.04(+0.22%) |
Apr 08, 2019 | 19.34 | 19.34 | 19.33 | 19.33 | 4,177 | +0.03(+0.15%) |
Apr 05, 2019 | 19.27 | 19.34 | 19.27 | 19.30 | 8,398 | +0.00(+0.00%) |
Apr 04, 2019 | 19.29 | 19.32 | 19.27 | 19.30 | 31,743 | +0.02(+0.10%) |
Apr 03, 2019 | 19.27 | 19.30 | 19.23 | 19.28 | 22,604 | +0.01(+0.06%) |
Apr 02, 2019 | 19.31 | 19.31 | 19.27 | 19.27 | 5,437 | +0.02(+0.08%) |
Apr 01, 2019 | 19.28 | 19.31 | 19.25 | 19.25 | 6,689 | -0.03(-0.17%) |
Mar 29, 2019 | 19.27 | 19.31 | 19.26 | 19.28 | 7,019 | -0.00(-0.01%) |
Mar 28, 2019 | 19.27 | 19.31 | 19.26 | 19.28 | 16,511 | +0.00(+0.03%) |
Mar 27, 2019 | 19.27 | 19.30 | 19.26 | 19.28 | 16,720 | +0.03(+0.15%) |
Mar 26, 2019 | 19.29 | 19.31 | 19.25 | 19.25 | 14,827 | -0.02(-0.08%) |
Mar 25, 2019 | 19.30 | 19.31 | 19.26 | 19.27 | 23,009 | -0.01(-0.04%) |
Mar 22, 2019 | 19.25 | 19.28 | 19.23 | 19.27 | 285,046 | +0.04(+0.21%) |
Mar 21, 2019 | 19.22 | 19.24 | 19.22 | 19.23 | 20,462 | +0.02(+0.10%) |
Mar 20, 2019 | 19.20 | 19.23 | 19.18 | 19.21 | 38,784 | +0.02(+0.10%) |
Mar 19, 2019 | 19.20 | 19.22 | 19.19 | 19.19 | 10,404 | +0.01(+0.04%) |
Mar 18, 2019 | 19.18 | 19.20 | 19.18 | 19.19 | 12,526 | +0.02(+0.10%) |
Mar 15, 2019 | 19.16 | 19.17 | 19.16 | 19.17 | 8,428 | +0.00(+0.03%) |
Mar 14, 2019 | 19.15 | 19.17 | 19.14 | 19.16 | 23,856 | +0.03(+0.14%) |
Mar 13, 2019 | 19.15 | 19.16 | 19.13 | 19.13 | 43,775 | +0.01(+0.04%) |
Mar 12, 2019 | 19.12 | 19.13 | 19.11 | 19.13 | 9,025 | +0.01(+0.04%) |
Mar 11, 2019 | 19.10 | 19.13 | 19.10 | 19.12 | 25,432 | +0.01(+0.05%) |
Mar 08, 2019 | 19.12 | 19.12 | 19.10 | 19.11 | 7,044 | +0.02(+0.08%) |
Mar 07, 2019 | 19.05 | 19.13 | 18.98 | 19.10 | 55,206 | +0.01(+0.07%) |
Mar 06, 2019 | 19.13 | 19.15 | 19.07 | 19.08 | 20,465 | +0.01(+0.05%) |
Mar 05, 2019 | 19.08 | 19.12 | 19.06 | 19.07 | 7,102 | +0.03(+0.17%) |
Mar 04, 2019 | 19.04 | 19.08 | 19.03 | 19.04 | 21,578 | +0.00(+0.00%) |
Mar 01, 2019 | 19.03 | 19.08 | 19.03 | 19.04 | 6,415 | -0.02(-0.11%) |
Feb 28, 2019 | 19.06 | 19.07 | 19.05 | 19.06 | 17,024 | +0.00(+0.00%) |
Feb 27, 2019 | 19.06 | 19.08 | 19.04 | 19.06 | 11,479 | +0.01(+0.06%) |
Feb 26, 2019 | 19.06 | 19.08 | 19.04 | 19.05 | 14,926 | +0.02(+0.13%) |
Feb 25, 2019 | 19.08 | 19.08 | 19.02 | 19.02 | 5,191 | -0.00(-0.00%) |
Feb 22, 2019 | 18.99 | 19.04 | 18.99 | 19.02 | 44,027 | +0.04(+0.21%) |
Feb 21, 2019 | 19.02 | 19.06 | 18.98 | 18.98 | 6,090 | +0.02(+0.11%) |
Feb 20, 2019 | 19.02 | 19.07 | 18.94 | 18.96 | 19,584 | +0.00(+0.00%) |
Feb 19, 2019 | 18.75 | 18.98 | 18.75 | 18.96 | 37,094 | -0.00(-0.02%) |
Feb 15, 2019 | 18.95 | 18.99 | 18.95 | 18.97 | 14,649 | +0.04(+0.19%) |
Feb 14, 2019 | 18.96 | 18.97 | 18.93 | 18.93 | 11,185 | -0.05(-0.25%) |
Feb 13, 2019 | 18.92 | 18.98 | 18.92 | 18.98 | 9,767 | +0.03(+0.17%) |
Feb 12, 2019 | 18.92 | 18.98 | 18.92 | 18.95 | 15,823 | +0.02(+0.08%) |
Feb 11, 2019 | 18.92 | 18.96 | 18.90 | 18.93 | 18,153 | -0.02(-0.08%) |
Feb 08, 2019 | 18.94 | 18.98 | 18.92 | 18.95 | 23,237 | +0.00(+0.00%) |
Feb 07, 2019 | 18.96 | 18.99 | 18.89 | 18.95 | 19,601 | -0.02(-0.08%) |
Feb 06, 2019 | 18.92 | 18.98 | 18.92 | 18.96 | 20,768 | +0.02(+0.10%) |
Feb 05, 2019 | 18.88 | 18.96 | 18.88 | 18.94 | 62,069 | +0.05(+0.27%) |
Feb 04, 2019 | 18.90 | 18.95 | 18.88 | 18.89 | 50,322 | +0.02(+0.08%) |
Feb 01, 2019 | 18.88 | 18.96 | 18.85 | 18.88 | 30,688 | -0.03(-0.15%) |
Jan 31, 2019 | 18.87 | 18.92 | 18.87 | 18.91 | 10,637 | +0.07(+0.37%) |
Jan 30, 2019 | 18.90 | 18.90 | 18.81 | 18.84 | 28,546 | -0.01(-0.05%) |
Jan 29, 2019 | 18.78 | 18.88 | 18.78 | 18.85 | 41,745 | +0.03(+0.17%) |
Jan 28, 2019 | 18.89 | 18.89 | 18.80 | 18.81 | 12,947 | +0.01(+0.06%) |
Jan 25, 2019 | 18.81 | 18.86 | 18.79 | 18.80 | 23,994 | -0.02(-0.13%) |
Jan 24, 2019 | 18.85 | 18.86 | 18.81 | 18.83 | 27,847 | +0.00(+0.02%) |
Jan 23, 2019 | 18.78 | 18.85 | 18.78 | 18.82 | 52,191 | +0.03(+0.15%) |
Jan 22, 2019 | 18.79 | 18.83 | 18.77 | 18.79 | 33,330 | +0.01(+0.04%) |
Jan 18, 2019 | 18.83 | 18.83 | 18.74 | 18.79 | 42,149 | -0.01(-0.06%) |
Jan 17, 2019 | 18.77 | 18.82 | 18.74 | 18.80 | 25,154 | +0.07(+0.40%) |
Jan 16, 2019 | 18.71 | 18.77 | 18.69 | 18.72 | 13,494 | -0.02(-0.13%) |
Jan 15, 2019 | 18.80 | 18.80 | 18.69 | 18.75 | 13,731 | -0.00(-0.00%) |
Jan 14, 2019 | 18.71 | 18.78 | 18.71 | 18.75 | 18,471 | +0.07(+0.38%) |
Jan 11, 2019 | 18.68 | 18.74 | 18.67 | 18.68 | 17,340 | -0.03(-0.17%) |
Jan 10, 2019 | 18.66 | 18.74 | 18.66 | 18.71 | 9,699 | +0.05(+0.26%) |
Jan 09, 2019 | 18.64 | 18.68 | 18.62 | 18.66 | 17,567 | +0.06(+0.34%) |
Jan 08, 2019 | 18.56 | 18.65 | 18.56 | 18.60 | 48,112 | +0.01(+0.05%) |
Jan 07, 2019 | 18.53 | 18.61 | 18.53 | 18.59 | 91,805 | +0.13(+0.68%) |
Jan 04, 2019 | 18.46 | 18.74 | 18.46 | 18.46 | 28,606 | -0.06(-0.32%) |
Jan 03, 2019 | 18.46 | 18.53 | 18.46 | 18.52 | 16,822 | +0.02(+0.13%) |
Jan 02, 2019 | 18.53 | 18.53 | 18.43 | 18.50 | 18,237 | -0.02(-0.11%) |
Dec 31, 2018 | 18.42 | 18.52 | 18.42 | 18.52 | 44,175 | +0.09(+0.47%) |
Dec 28, 2018 | 18.42 | 18.46 | 18.38 | 18.43 | 49,617 | +0.03(+0.17%) |
Dec 27, 2018 | 18.48 | 18.48 | 18.36 | 18.40 | 92,436 | -0.02(-0.13%) |
Dec 26, 2018 | 18.40 | 18.48 | 18.36 | 18.42 | 99,659 | -0.02(-0.13%) |
Dec 24, 2018 | 18.34 | 18.46 | 18.34 | 18.45 | 52,149 | +0.04(+0.21%) |
Dec 21, 2018 | 18.35 | 18.46 | 17.53 | 18.41 | 237,204 | +0.02(+0.13%) |
Dec 20, 2018 | 18.45 | 18.51 | 18.08 | 18.38 | 42,737 | -0.11(-0.59%) |
Dec 19, 2018 | 18.52 | 18.55 | 18.48 | 18.49 | 33,780 | -0.02(-0.13%) |
Dec 18, 2018 | 18.52 | 18.55 | 18.51 | 18.52 | 48,948 | -0.02(-0.11%) |
Dec 17, 2018 | 18.53 | 18.56 | 18.52 | 18.54 | 36,685 | -0.01(-0.06%) |
Dec 14, 2018 | 18.57 | 18.57 | 18.52 | 18.55 | 31,769 | +0.02(+0.08%) |
Dec 13, 2018 | 18.48 | 18.56 | 18.48 | 18.53 | 22,768 | +0.00(+0.03%) |
Dec 12, 2018 | 18.50 | 18.56 | 18.50 | 18.53 | 42,852 | +0.03(+0.19%) |
Dec 11, 2018 | 18.49 | 18.55 | 18.49 | 18.49 | 25,274 | -0.03(-0.17%) |
Dec 10, 2018 | 18.52 | 18.57 | 18.52 | 18.52 | 226,345 | -0.01(-0.04%) |
Dec 07, 2018 | 18.47 | 18.59 | 18.47 | 18.53 | 42,698 | -0.01(-0.06%) |
Dec 06, 2018 | 18.46 | 18.58 | 18.46 | 18.54 | 32,466 | -0.03(-0.15%) |
Dec 04, 2018 | 18.56 | 18.60 | 18.55 | 18.57 | 19,951 | +0.03(+0.17%) |
Dec 03, 2018 | 18.52 | 18.56 | 18.52 | 18.54 | 27,567 | +0.02(+0.13%) |
Nov 30, 2018 | 18.51 | 18.56 | 18.48 | 18.52 | 15,122 | +0.03(+0.17%) |
Nov 29, 2018 | 18.55 | 18.55 | 18.48 | 18.49 | 51,914 | -0.05(-0.25%) |
Nov 28, 2018 | 18.47 | 18.55 | 18.46 | 18.53 | 38,671 | +0.03(+0.18%) |
Nov 27, 2018 | 18.52 | 18.56 | 18.48 | 18.50 | 22,425 | -0.03(-0.18%) |
Nov 26, 2018 | 18.54 | 18.58 | 18.53 | 18.53 | 12,374 | -0.02(-0.13%) |
Nov 23, 2018 | 18.59 | 18.59 | 18.53 | 18.56 | 2,287 | +0.02(+0.08%) |
Nov 21, 2018 | 18.54 | 18.54 | 18.54 | 0 | -0.01(-0.04%) | |
Nov 20, 2018 | 18.56 | 18.61 | 18.54 | 18.55 | 14,955 | -0.02(-0.09%) |
Nov 19, 2018 | 18.58 | 18.64 | 18.56 | 18.56 | 21,336 | -0.04(-0.21%) |
Nov 16, 2018 | 18.60 | 18.64 | 18.60 | 18.60 | 31,290 | -0.02(-0.08%) |
Nov 15, 2018 | 18.55 | 18.66 | 18.46 | 18.62 | 109,307 | -0.05(-0.29%) |
Nov 14, 2018 | 18.54 | 18.67 | 18.54 | 18.67 | 10,102 | +0.03(+0.17%) |
Nov 13, 2018 | 18.62 | 18.70 | 18.62 | 18.64 | 584,979 | +0.01(+0.04%) |
Nov 12, 2018 | 18.67 | 18.70 | 18.63 | 18.64 | 37,904 | -0.06(-0.31%) |
Nov 09, 2018 | 18.66 | 18.71 | 18.65 | 18.69 | 22,605 | -0.02(-0.09%) |
Nov 08, 2018 | 18.69 | 18.73 | 18.68 | 18.71 | 39,868 | +0.05(+0.28%) |
Nov 07, 2018 | 18.69 | 18.71 | 18.66 | 18.66 | 112,403 | -0.02(-0.13%) |
Nov 06, 2018 | 18.64 | 18.70 | 18.64 | 18.68 | 25,407 | +0.05(+0.29%) |
Nov 05, 2018 | 18.64 | 18.70 | 18.63 | 18.63 | 31,969 | -0.02(-0.13%) |
Nov 02, 2018 | 18.67 | 18.70 | 18.64 | 18.65 | 18,007 | -0.02(-0.13%) |
Nov 01, 2018 | 18.64 | 18.67 | 18.63 | 18.67 | 33,292 | +0.05(+0.29%) |
Oct 31, 2018 | 18.66 | 18.69 | 18.62 | 18.62 | 36,195 | -0.05(-0.29%) |
Oct 30, 2018 | 18.73 | 18.73 | 18.65 | 18.67 | 50,989 | -0.06(-0.33%) |
Oct 29, 2018 | 18.72 | 18.74 | 18.69 | 18.74 | 57,405 | +0.05(+0.25%) |
Oct 26, 2018 | 18.70 | 18.76 | 18.69 | 18.69 | 40,230 | -0.04(-0.21%) |
Oct 25, 2018 | 18.71 | 18.78 | 18.71 | 18.73 | 36,223 | +0.02(+0.08%) |
Oct 24, 2018 | 18.78 | 18.78 | 18.71 | 18.71 | 16,968 | -0.05(-0.25%) |
Oct 23, 2018 | 18.82 | 18.82 | 18.76 | 18.76 | 28,469 | +0.01(+0.04%) |
Oct 22, 2018 | 18.74 | 18.79 | 18.74 | 18.75 | 91,273 | +0.04(+0.20%) |
Oct 19, 2018 | 18.72 | 18.79 | 18.71 | 18.72 | 51,038 | -0.03(-0.17%) |
Oct 18, 2018 | 18.75 | 18.79 | 18.74 | 18.75 | 24,252 | -0.01(-0.04%) |
Oct 17, 2018 | 18.80 | 18.82 | 18.75 | 18.75 | 48,664 | -0.03(-0.17%) |
Oct 16, 2018 | 18.78 | 18.79 | 18.75 | 18.79 | 21,719 | +0.05(+0.29%) |
Oct 15, 2018 | 18.76 | 18.80 | 18.73 | 18.73 | 26,201 | -0.02(-0.12%) |
Oct 12, 2018 | 18.73 | 18.78 | 18.73 | 18.75 | 110,924 | +0.02(+0.12%) |
Oct 11, 2018 | 18.72 | 18.77 | 18.72 | 18.73 | 36,104 | +0.00(+0.00%) |
Oct 10, 2018 | 18.72 | 18.79 | 18.72 | 18.73 | 69,745 | -0.02(-0.08%) |
Oct 09, 2018 | 18.76 | 18.80 | 18.75 | 18.75 | 50,172 | -0.03(-0.17%) |
Oct 08, 2018 | 18.77 | 18.80 | 18.75 | 18.78 | 46,901 | +0.02(+0.08%) |
Oct 05, 2018 | 18.78 | 18.82 | 18.72 | 18.76 | 97,459 | -0.09(-0.46%) |
Oct 04, 2018 | 18.85 | 18.85 | 18.80 | 18.85 | 55,839 | -0.01(-0.04%) |
Oct 03, 2018 | 18.90 | 18.90 | 18.82 | 18.86 | 35,694 | +0.01(+0.04%) |
Oct 02, 2018 | 18.84 | 18.89 | 18.84 | 18.85 | 48,696 | +0.01(+0.04%) |
Oct 01, 2018 | 18.86 | 18.89 | 18.83 | 18.84 | 17,311 | -0.02(-0.08%) |
Sep 28, 2018 | 18.89 | 18.89 | 18.84 | 18.86 | 24,108 | +0.05(+0.29%) |
Sep 27, 2018 | 18.81 | 18.86 | 18.76 | 18.80 | 12,170 | -0.03(-0.18%) |
Sep 26, 2018 | 18.79 | 18.85 | 18.77 | 18.84 | 30,227 | +0.07(+0.35%) |
Sep 25, 2018 | 18.77 | 18.85 | 18.77 | 18.77 | 16,545 | -0.06(-0.33%) |
Sep 24, 2018 | 18.78 | 18.85 | 18.78 | 18.83 | 33,261 | +0.06(+0.33%) |
Sep 21, 2018 | 18.79 | 18.83 | 18.77 | 18.77 | 28,468 | -0.05(-0.25%) |
Sep 20, 2018 | 18.75 | 18.82 | 18.75 | 18.82 | 21,750 | +0.01(+0.05%) |
Sep 19, 2018 | 18.81 | 18.81 | 18.78 | 18.81 | 21,546 | +0.03(+0.17%) |
Sep 18, 2018 | 18.78 | 18.81 | 18.77 | 18.78 | 19,449 | -0.04(-0.20%) |
Sep 17, 2018 | 18.80 | 18.83 | 18.77 | 18.81 | 36,570 | +0.06(+0.33%) |
Sep 14, 2018 | 18.78 | 18.81 | 18.75 | 18.75 | 14,160 | -0.04(-0.21%) |
Sep 13, 2018 | 18.75 | 18.81 | 18.75 | 18.79 | 21,984 | +0.02(+0.12%) |
Sep 12, 2018 | 18.73 | 18.78 | 18.43 | 18.77 | 25,091 | +0.03(+0.17%) |
Sep 11, 2018 | 18.76 | 18.78 | 18.73 | 18.74 | 15,905 | +0.00(+0.00%) |
Sep 10, 2018 | 18.78 | 18.79 | 18.74 | 18.74 | 7,858 | -0.02(-0.08%) |
Sep 07, 2018 | 18.72 | 18.78 | 18.72 | 18.75 | 10,684 | +0.01(+0.04%) |
Sep 06, 2018 | 18.74 | 18.77 | 18.73 | 18.75 | 27,470 | +0.01(+0.04%) |
Sep 05, 2018 | 18.78 | 18.81 | 18.72 | 18.74 | 40,517 | -0.02(-0.12%) |