Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.57 | 20.58 | 20.55 | 20.58 | 2,357,124 | +0.02(+0.07%) |
Sep 27, 2019 | 20.59 | 20.59 | 20.54 | 20.56 | 2,447,264 | -0.02(-0.11%) |
Sep 26, 2019 | 20.60 | 20.60 | 20.55 | 20.58 | 2,077,635 | -0.01(-0.04%) |
Sep 25, 2019 | 20.60 | 20.60 | 20.55 | 20.59 | 4,927,384 | -0.01(-0.04%) |
Sep 24, 2019 | 20.63 | 20.65 | 20.58 | 20.60 | 2,028,946 | -0.02(-0.07%) |
Sep 23, 2019 | 20.60 | 20.64 | 20.60 | 20.62 | 796,880 | -0.02(-0.07%) |
Sep 20, 2019 | 20.62 | 20.64 | 20.61 | 20.63 | 1,045,245 | +0.03(+0.15%) |
Sep 19, 2019 | 20.63 | 20.65 | 20.59 | 20.60 | 1,302,681 | -0.05(-0.22%) |
Sep 18, 2019 | 20.66 | 20.66 | 20.60 | 20.65 | 1,377,934 | -0.03(-0.15%) |
Sep 17, 2019 | 20.67 | 20.68 | 20.65 | 20.68 | 2,675,754 | +0.03(+0.15%) |
Sep 16, 2019 | 20.64 | 20.66 | 20.60 | 20.65 | 2,070,002 | +0.05(+0.22%) |
Sep 13, 2019 | 20.59 | 20.62 | 20.59 | 20.60 | 16,079,696 | +0.02(+0.07%) |
Sep 12, 2019 | 20.60 | 20.62 | 20.58 | 20.58 | 1,434,623 | -0.01(-0.04%) |
Sep 11, 2019 | 20.58 | 20.61 | 20.57 | 20.59 | 1,867,742 | +0.01(+0.04%) |
Sep 10, 2019 | 20.58 | 20.60 | 20.55 | 20.58 | 4,913,050 | +0.00(+0.00%) |
Sep 09, 2019 | 20.57 | 20.58 | 20.53 | 20.58 | 4,983,251 | +0.04(+0.19%) |
Sep 06, 2019 | 20.56 | 20.57 | 20.52 | 20.55 | 2,869,142 | +0.01(+0.04%) |
Sep 05, 2019 | 20.52 | 20.55 | 20.49 | 20.54 | 2,866,831 | +0.05(+0.26%) |
Sep 04, 2019 | 20.52 | 20.52 | 20.46 | 20.49 | 1,810,081 | +0.02(+0.11%) |
Sep 03, 2019 | 20.48 | 20.50 | 20.45 | 20.46 | 2,476,580 | -0.04(-0.17%) |
Aug 30, 2019 | 20.54 | 20.54 | 20.48 | 20.50 | 2,314,377 | -0.02(-0.11%) |
Aug 29, 2019 | 20.54 | 20.57 | 20.52 | 20.52 | 1,086,802 | +0.01(+0.04%) |
Aug 28, 2019 | 20.48 | 20.53 | 20.47 | 20.51 | 3,133,318 | +0.02(+0.11%) |
Aug 27, 2019 | 20.51 | 20.53 | 20.45 | 20.49 | 2,252,951 | +0.00(+0.00%) |
Aug 26, 2019 | 20.47 | 20.50 | 20.46 | 20.49 | 1,496,714 | +0.05(+0.26%) |
Aug 23, 2019 | 20.48 | 20.54 | 20.41 | 20.44 | 2,692,700 | -0.05(-0.22%) |
Aug 22, 2019 | 20.48 | 20.52 | 20.45 | 20.48 | 10,776,382 | +0.03(+0.15%) |
Aug 21, 2019 | 20.44 | 20.47 | 20.43 | 20.45 | 7,629,178 | +0.05(+0.22%) |
Aug 20, 2019 | 20.39 | 20.41 | 20.38 | 20.41 | 1,725,791 | +0.02(+0.07%) |
Aug 19, 2019 | 20.39 | 20.40 | 20.37 | 20.39 | 1,385,743 | +0.07(+0.34%) |
Aug 16, 2019 | 20.32 | 20.35 | 20.32 | 20.32 | 2,334,157 | +0.03(+0.15%) |
Aug 15, 2019 | 20.26 | 20.31 | 20.26 | 20.29 | 2,926,758 | +0.05(+0.22%) |
Aug 14, 2019 | 20.33 | 20.33 | 20.24 | 20.25 | 2,043,650 | -0.15(-0.74%) |
Aug 13, 2019 | 20.32 | 20.41 | 20.32 | 20.40 | 1,787,649 | +0.06(+0.32%) |
Aug 12, 2019 | 20.34 | 20.38 | 20.33 | 20.34 | 3,463,450 | -0.05(-0.24%) |
Aug 09, 2019 | 20.40 | 20.42 | 20.37 | 20.38 | 1,836,495 | -0.02(-0.07%) |
Aug 08, 2019 | 20.40 | 20.45 | 20.39 | 20.40 | 2,592,412 | +0.03(+0.15%) |
Aug 07, 2019 | 20.33 | 20.38 | 20.29 | 20.37 | 3,298,294 | -0.01(-0.04%) |
Aug 06, 2019 | 20.38 | 20.42 | 20.32 | 20.38 | 9,545,802 | +0.05(+0.22%) |
Aug 05, 2019 | 20.38 | 20.38 | 20.28 | 20.33 | 7,005,917 | -0.12(-0.59%) |
Aug 02, 2019 | 20.46 | 20.47 | 20.42 | 20.45 | 2,517,450 | -0.02(-0.07%) |
Aug 01, 2019 | 20.48 | 20.54 | 20.46 | 20.47 | 2,494,092 | -0.02(-0.12%) |
Jul 31, 2019 | 20.53 | 20.54 | 20.41 | 20.49 | 2,219,583 | -0.02(-0.07%) |
Jul 30, 2019 | 20.48 | 20.52 | 20.47 | 20.51 | 1,831,212 | +0.00(+0.00%) |
Jul 29, 2019 | 20.54 | 20.54 | 20.50 | 20.51 | 1,569,002 | -0.03(-0.15%) |
Jul 26, 2019 | 20.52 | 20.54 | 20.52 | 20.54 | 507,294 | +0.04(+0.18%) |
Jul 25, 2019 | 20.52 | 20.52 | 20.48 | 20.50 | 2,351,313 | -0.02(-0.07%) |
Jul 24, 2019 | 20.49 | 20.52 | 20.48 | 20.52 | 1,016,946 | +0.02(+0.07%) |
Jul 23, 2019 | 20.51 | 20.52 | 20.48 | 20.50 | 1,409,626 | +0.02(+0.11%) |
Jul 22, 2019 | 20.45 | 20.48 | 20.45 | 20.48 | 2,448,981 | +0.04(+0.18%) |
Jul 19, 2019 | 20.48 | 20.48 | 20.44 | 20.44 | 1,711,341 | -0.03(-0.15%) |
Jul 18, 2019 | 20.45 | 20.48 | 20.42 | 20.47 | 2,997,668 | +0.02(+0.07%) |
Jul 17, 2019 | 20.49 | 20.49 | 20.45 | 20.45 | 2,148,248 | -0.02(-0.11%) |
Jul 16, 2019 | 20.52 | 20.52 | 20.46 | 20.48 | 2,121,304 | -0.03(-0.15%) |
Jul 15, 2019 | 20.50 | 20.52 | 20.47 | 20.51 | 2,224,667 | +0.02(+0.11%) |
Jul 12, 2019 | 20.47 | 20.49 | 20.45 | 20.48 | 1,637,810 | +0.01(+0.04%) |
Jul 11, 2019 | 20.52 | 20.52 | 20.46 | 20.48 | 3,068,439 | -0.03(-0.15%) |
Jul 10, 2019 | 20.50 | 20.52 | 20.49 | 20.51 | 1,340,251 | +0.04(+0.18%) |
Jul 09, 2019 | 20.45 | 20.47 | 20.45 | 20.47 | 1,386,630 | +0.01(+0.04%) |
Jul 08, 2019 | 20.48 | 20.48 | 20.45 | 20.46 | 1,526,530 | -0.02(-0.11%) |
Jul 05, 2019 | 20.48 | 20.50 | 20.47 | 20.48 | 1,487,967 | -0.05(-0.22%) |
Jul 03, 2019 | 20.50 | 20.54 | 20.49 | 20.53 | 1,398,008 | +0.04(+0.18%) |
Jul 02, 2019 | 20.48 | 20.51 | 20.47 | 20.49 | 2,492,556 | +0.01(+0.04%) |
Jul 01, 2019 | 20.54 | 20.54 | 20.47 | 20.48 | 4,939,536 | +0.03(+0.13%) |
Jun 28, 2019 | 20.46 | 20.48 | 20.45 | 20.46 | 2,167,718 | -0.02(-0.07%) |
Jun 27, 2019 | 20.44 | 20.47 | 20.44 | 20.47 | 2,502,063 | +0.05(+0.26%) |
Jun 26, 2019 | 20.45 | 20.47 | 20.41 | 20.42 | 2,286,647 | -0.01(-0.04%) |
Jun 25, 2019 | 20.49 | 20.49 | 20.42 | 20.43 | 2,018,463 | -0.06(-0.29%) |
Jun 24, 2019 | 20.50 | 20.50 | 20.48 | 20.49 | 2,156,599 | -0.02(-0.07%) |
Jun 21, 2019 | 20.50 | 20.51 | 20.48 | 20.50 | 2,890,602 | -0.01(-0.04%) |
Jun 20, 2019 | 20.47 | 20.54 | 20.47 | 20.51 | 2,390,472 | +0.07(+0.33%) |
Jun 19, 2019 | 20.41 | 20.46 | 20.36 | 20.44 | 3,369,714 | +0.05(+0.26%) |
Jun 18, 2019 | 20.37 | 20.39 | 20.36 | 20.39 | 2,470,247 | +0.08(+0.41%) |
Jun 17, 2019 | 20.34 | 20.34 | 20.30 | 20.31 | 1,851,060 | -0.02(-0.11%) |
Jun 14, 2019 | 20.33 | 20.35 | 20.32 | 20.33 | 807,270 | -0.01(-0.07%) |
Jun 13, 2019 | 20.35 | 20.35 | 20.32 | 20.35 | 932,773 | +0.04(+0.18%) |
Jun 12, 2019 | 20.35 | 20.35 | 20.31 | 20.31 | 1,439,143 | -0.04(-0.22%) |
Jun 11, 2019 | 20.38 | 20.41 | 20.32 | 20.35 | 2,686,013 | +0.02(+0.11%) |
Jun 10, 2019 | 20.33 | 20.35 | 20.32 | 20.33 | 4,992,519 | +0.03(+0.15%) |
Jun 07, 2019 | 20.32 | 20.34 | 20.29 | 20.30 | 3,185,691 | +0.03(+0.15%) |
Jun 06, 2019 | 20.25 | 20.30 | 20.22 | 20.27 | 2,088,993 | +0.04(+0.19%) |
Jun 05, 2019 | 20.25 | 20.26 | 20.22 | 20.23 | 5,287,387 | +0.01(+0.07%) |
Jun 04, 2019 | 20.11 | 20.22 | 20.11 | 20.22 | 4,988,686 | +0.17(+0.82%) |
Jun 03, 2019 | 20.10 | 20.12 | 20.04 | 20.05 | 19,440,276 | -0.03(-0.16%) |
May 31, 2019 | 20.14 | 20.17 | 20.08 | 20.08 | 2,724,766 | -0.08(-0.41%) |
May 30, 2019 | 20.18 | 20.21 | 20.17 | 20.17 | 2,613,176 | +0.02(+0.07%) |
May 29, 2019 | 20.19 | 20.19 | 20.14 | 20.15 | 8,421,695 | -0.06(-0.30%) |
May 28, 2019 | 20.24 | 20.25 | 20.20 | 20.21 | 7,269,074 | -0.01(-0.04%) |
May 24, 2019 | 20.25 | 20.25 | 20.19 | 20.22 | 2,666,590 | +0.00(+0.00%) |
May 23, 2019 | 20.26 | 20.26 | 20.20 | 20.22 | 1,194,950 | -0.07(-0.37%) |
May 22, 2019 | 20.29 | 20.29 | 20.26 | 20.29 | 1,066,534 | +0.00(+0.00%) |
May 21, 2019 | 20.29 | 20.30 | 20.28 | 20.29 | 792,961 | +0.04(+0.18%) |
May 20, 2019 | 20.27 | 20.29 | 20.24 | 20.26 | 1,711,261 | +0.00(+0.00%) |
May 17, 2019 | 20.24 | 20.29 | 20.24 | 20.26 | 2,714,201 | +0.00(+0.00%) |
May 16, 2019 | 20.23 | 20.29 | 20.23 | 20.26 | 2,322,333 | +0.04(+0.22%) |
May 15, 2019 | 20.20 | 20.22 | 20.17 | 20.21 | 2,015,809 | +0.01(+0.04%) |
May 14, 2019 | 20.21 | 20.23 | 20.19 | 20.20 | 4,205,771 | +0.04(+0.19%) |
May 13, 2019 | 20.21 | 20.23 | 20.17 | 20.17 | 3,351,525 | -0.10(-0.52%) |
May 10, 2019 | 20.23 | 20.31 | 20.21 | 20.27 | 3,170,246 | +0.03(+0.15%) |
May 09, 2019 | 20.23 | 20.26 | 20.19 | 20.24 | 3,594,932 | -0.04(-0.18%) |
May 08, 2019 | 20.27 | 20.30 | 20.26 | 20.28 | 5,302,957 | +0.01(+0.04%) |
May 07, 2019 | 20.32 | 20.33 | 20.25 | 20.27 | 4,778,797 | -0.07(-0.37%) |
May 06, 2019 | 20.28 | 20.36 | 20.28 | 20.35 | 9,114,848 | +0.00(+0.00%) |
May 03, 2019 | 20.34 | 20.35 | 20.32 | 20.35 | 2,597,448 | +0.03(+0.15%) |
May 02, 2019 | 20.33 | 20.33 | 20.28 | 20.32 | 4,246,615 | -0.01(-0.04%) |
May 01, 2019 | 20.36 | 20.38 | 20.31 | 20.32 | 2,930,993 | -0.04(-0.18%) |
Apr 30, 2019 | 20.35 | 20.37 | 20.34 | 20.36 | 1,272,154 | +0.01(+0.07%) |
Apr 29, 2019 | 20.37 | 20.37 | 20.35 | 20.35 | 1,834,713 | -0.01(-0.07%) |
Apr 26, 2019 | 20.35 | 20.36 | 20.34 | 20.36 | 1,542,781 | +0.03(+0.15%) |
Apr 25, 2019 | 20.34 | 20.34 | 20.30 | 20.33 | 4,171,023 | -0.01(-0.04%) |
Apr 24, 2019 | 20.35 | 20.35 | 20.32 | 20.34 | 2,020,862 | +0.01(+0.04%) |
Apr 23, 2019 | 20.31 | 20.35 | 20.29 | 20.33 | 2,161,047 | +0.03(+0.15%) |
Apr 22, 2019 | 20.31 | 20.32 | 20.29 | 20.30 | 2,050,540 | +0.00(+0.00%) |
Apr 18, 2019 | 20.32 | 20.32 | 20.28 | 20.30 | 2,306,176 | +0.00(+0.00%) |
Apr 17, 2019 | 20.34 | 20.34 | 20.29 | 20.30 | 1,410,791 | -0.01(-0.07%) |
Apr 16, 2019 | 20.34 | 20.35 | 20.32 | 20.32 | 3,404,209 | -0.01(-0.07%) |
Apr 15, 2019 | 20.34 | 20.35 | 20.32 | 20.33 | 3,965,956 | -0.01(-0.04%) |
Apr 12, 2019 | 20.34 | 20.34 | 20.31 | 20.34 | 3,722,375 | +0.03(+0.15%) |
Apr 11, 2019 | 20.32 | 20.32 | 20.29 | 20.31 | 1,769,898 | +0.01(+0.07%) |
Apr 10, 2019 | 20.26 | 20.29 | 20.26 | 20.29 | 2,307,998 | +0.05(+0.26%) |
Apr 09, 2019 | 20.23 | 20.26 | 20.23 | 20.24 | 1,920,586 | +0.01(+0.04%) |
Apr 08, 2019 | 20.24 | 20.26 | 20.23 | 20.23 | 1,403,161 | +0.00(+0.00%) |
Apr 05, 2019 | 20.24 | 20.26 | 20.23 | 20.23 | 1,481,371 | +0.03(+0.15%) |
Apr 04, 2019 | 20.20 | 20.21 | 20.20 | 20.20 | 2,319,830 | +0.01(+0.07%) |
Apr 03, 2019 | 20.23 | 20.23 | 20.19 | 20.19 | 5,191,206 | -0.01(-0.04%) |
Apr 02, 2019 | 20.20 | 20.21 | 20.18 | 20.20 | 2,444,527 | +0.00(+0.00%) |
Apr 01, 2019 | 20.22 | 20.23 | 20.20 | 20.20 | 4,001,544 | +0.01(+0.07%) |
Mar 29, 2019 | 20.18 | 20.20 | 20.17 | 20.18 | 5,552,995 | +0.04(+0.22%) |
Mar 28, 2019 | 20.14 | 20.16 | 20.13 | 20.14 | 2,395,313 | +0.01(+0.07%) |
Mar 27, 2019 | 20.12 | 20.15 | 20.09 | 20.12 | 3,161,499 | +0.03(+0.15%) |
Mar 26, 2019 | 20.09 | 20.13 | 20.09 | 20.09 | 2,331,666 | +0.02(+0.11%) |
Mar 25, 2019 | 20.07 | 20.10 | 20.05 | 20.07 | 1,731,925 | -0.01(-0.04%) |
Mar 22, 2019 | 20.12 | 20.13 | 20.07 | 20.08 | 2,887,071 | -0.06(-0.29%) |
Mar 21, 2019 | 20.12 | 20.16 | 20.12 | 20.14 | 1,418,472 | -0.01(-0.04%) |
Mar 20, 2019 | 20.08 | 20.17 | 20.06 | 20.15 | 3,573,852 | +0.07(+0.33%) |
Mar 19, 2019 | 20.10 | 20.12 | 20.08 | 20.08 | 1,970,368 | +0.00(+0.00%) |
Mar 18, 2019 | 20.09 | 20.11 | 20.07 | 20.08 | 2,469,567 | +0.00(+0.00%) |
Mar 15, 2019 | 20.09 | 20.11 | 20.08 | 20.08 | 1,783,357 | +0.01(+0.04%) |
Mar 14, 2019 | 20.07 | 20.09 | 20.07 | 20.07 | 2,821,507 | +0.00(+0.00%) |
Mar 13, 2019 | 20.05 | 20.08 | 20.04 | 20.07 | 2,670,081 | +0.04(+0.22%) |
Mar 12, 2019 | 20.00 | 20.04 | 20.00 | 20.03 | 1,429,355 | +0.03(+0.15%) |
Mar 11, 2019 | 19.97 | 20.01 | 19.95 | 20.00 | 3,441,996 | +0.04(+0.19%) |
Mar 08, 2019 | 19.96 | 19.96 | 19.92 | 19.96 | 6,024,047 | -0.02(-0.11%) |
Mar 07, 2019 | 20.03 | 20.03 | 19.96 | 19.98 | 4,692,738 | -0.02(-0.11%) |
Mar 06, 2019 | 20.03 | 20.03 | 19.99 | 20.01 | 1,034,180 | -0.04(-0.18%) |
Mar 05, 2019 | 20.04 | 20.05 | 20.00 | 20.04 | 4,785,895 | +0.01(+0.04%) |
Mar 04, 2019 | 20.07 | 20.09 | 20.01 | 20.04 | 2,305,374 | -0.03(-0.15%) |
Mar 01, 2019 | 20.06 | 20.08 | 20.04 | 20.07 | 3,983,224 | +0.04(+0.21%) |
Feb 28, 2019 | 20.04 | 20.05 | 20.02 | 20.02 | 3,077,370 | -0.01(-0.04%) |
Feb 27, 2019 | 20.03 | 20.05 | 20.02 | 20.03 | 2,373,581 | +0.01(+0.07%) |
Feb 26, 2019 | 20.01 | 20.03 | 20.01 | 20.02 | 1,691,759 | +0.01(+0.07%) |
Feb 25, 2019 | 20.01 | 20.05 | 19.99 | 20.00 | 1,226,406 | +0.03(+0.15%) |
Feb 22, 2019 | 19.99 | 20.00 | 19.96 | 19.97 | 1,499,896 | +0.01(+0.04%) |
Feb 21, 2019 | 19.97 | 19.98 | 19.95 | 19.96 | 1,106,110 | +0.00(+0.00%) |
Feb 20, 2019 | 19.96 | 19.99 | 19.95 | 19.96 | 2,216,549 | +0.01(+0.07%) |
Feb 19, 2019 | 19.93 | 19.96 | 19.93 | 19.95 | 1,129,104 | +0.01(+0.04%) |
Feb 15, 2019 | 19.94 | 19.96 | 19.92 | 19.94 | 1,937,490 | +0.05(+0.26%) |
Feb 14, 2019 | 19.86 | 19.91 | 19.86 | 19.89 | 2,059,151 | -0.01(-0.04%) |
Feb 13, 2019 | 19.94 | 19.94 | 19.89 | 19.90 | 2,841,810 | -0.02(-0.11%) |
Feb 12, 2019 | 19.90 | 19.93 | 19.89 | 19.92 | 2,206,413 | +0.07(+0.37%) |
Feb 11, 2019 | 19.85 | 19.85 | 19.82 | 19.85 | 1,619,422 | +0.01(+0.07%) |
Feb 08, 2019 | 19.82 | 19.84 | 19.80 | 19.83 | 2,396,523 | +0.00(+0.00%) |
Feb 07, 2019 | 19.85 | 19.85 | 19.80 | 19.83 | 1,474,438 | -0.06(-0.30%) |
Feb 06, 2019 | 19.91 | 19.91 | 19.88 | 19.89 | 3,850,033 | -0.02(-0.11%) |
Feb 05, 2019 | 19.86 | 19.92 | 19.86 | 19.91 | 8,193,638 | +0.06(+0.30%) |
Feb 04, 2019 | 19.81 | 19.86 | 19.80 | 19.85 | 7,783,708 | +0.04(+0.19%) |
Feb 01, 2019 | 19.84 | 19.84 | 19.77 | 19.82 | 7,532,861 | -0.01(-0.07%) |
Jan 31, 2019 | 19.79 | 19.85 | 19.79 | 19.83 | 5,802,936 | +0.04(+0.22%) |
Jan 30, 2019 | 19.70 | 19.82 | 19.68 | 19.79 | 8,738,990 | +0.12(+0.63%) |
Jan 29, 2019 | 19.71 | 19.71 | 19.64 | 19.66 | 8,239,878 | -0.02(-0.11%) |
Jan 28, 2019 | 19.69 | 19.70 | 19.66 | 19.68 | 2,758,772 | -0.03(-0.15%) |
Jan 25, 2019 | 19.72 | 19.73 | 19.69 | 19.71 | 3,415,978 | +0.03(+0.15%) |
Jan 24, 2019 | 19.66 | 19.68 | 19.63 | 19.68 | 1,918,376 | +0.02(+0.11%) |
Jan 23, 2019 | 19.63 | 19.67 | 19.60 | 19.66 | 2,509,498 | +0.04(+0.19%) |
Jan 22, 2019 | 19.69 | 19.69 | 19.62 | 19.63 | 2,722,263 | -0.08(-0.41%) |
Jan 18, 2019 | 19.69 | 19.73 | 19.68 | 19.71 | 2,187,873 | +0.06(+0.30%) |
Jan 17, 2019 | 19.60 | 19.68 | 19.60 | 19.65 | 2,453,711 | +0.03(+0.15%) |
Jan 16, 2019 | 19.63 | 19.66 | 19.62 | 19.62 | 3,083,682 | +0.00(+0.00%) |
Jan 15, 2019 | 19.56 | 19.62 | 19.55 | 19.62 | 2,540,926 | +0.07(+0.38%) |
Jan 14, 2019 | 19.56 | 19.58 | 19.55 | 19.55 | 3,222,905 | -0.06(-0.30%) |
Jan 11, 2019 | 19.60 | 19.61 | 19.57 | 19.60 | 3,429,204 | -0.06(-0.30%) |
Jan 10, 2019 | 19.50 | 19.66 | 19.50 | 19.66 | 14,803,547 | +0.12(+0.64%) |
Jan 09, 2019 | 19.57 | 19.60 | 19.54 | 19.54 | 3,281,957 | +0.00(+0.00%) |
Jan 08, 2019 | 19.50 | 19.55 | 19.47 | 19.54 | 4,787,956 | +0.10(+0.53%) |
Jan 07, 2019 | 19.35 | 19.46 | 19.35 | 19.44 | 7,640,142 | +0.13(+0.68%) |
Jan 04, 2019 | 19.17 | 19.35 | 19.17 | 19.30 | 26,854,420 | +0.24(+1.27%) |
Jan 03, 2019 | 19.05 | 19.10 | 19.02 | 19.06 | 2,599,056 | -0.01(-0.04%) |
Jan 02, 2019 | 19.05 | 19.09 | 19.00 | 19.07 | 2,000,662 | -0.02(-0.12%) |
Dec 31, 2018 | 19.08 | 19.12 | 19.07 | 19.09 | 3,846,435 | +0.03(+0.15%) |
Dec 28, 2018 | 19.05 | 19.12 | 19.01 | 19.06 | 3,640,001 | +0.02(+0.12%) |
Dec 27, 2018 | 18.97 | 19.06 | 18.94 | 19.04 | 4,966,200 | -0.03(-0.15%) |
Dec 26, 2018 | 18.85 | 19.08 | 18.80 | 19.07 | 2,480,047 | +0.23(+1.25%) |
Dec 24, 2018 | 18.91 | 18.96 | 18.83 | 18.83 | 1,901,265 | -0.10(-0.50%) |
Dec 21, 2018 | 19.01 | 19.04 | 18.90 | 18.93 | 6,548,212 | -0.10(-0.50%) |
Dec 20, 2018 | 19.10 | 19.11 | 18.91 | 19.02 | 7,544,775 | -0.10(-0.54%) |
Dec 19, 2018 | 19.31 | 19.33 | 19.11 | 19.13 | 3,547,282 | -0.14(-0.74%) |
Dec 18, 2018 | 19.34 | 19.34 | 19.24 | 19.27 | 4,559,290 | -0.06(-0.30%) |
Dec 17, 2018 | 19.39 | 19.41 | 19.31 | 19.33 | 5,673,205 | -0.07(-0.38%) |
Dec 14, 2018 | 19.44 | 19.47 | 19.39 | 19.40 | 5,097,172 | -0.09(-0.45%) |
Dec 13, 2018 | 19.50 | 19.50 | 19.46 | 19.49 | 8,233,171 | +0.02(+0.11%) |
Dec 12, 2018 | 19.49 | 19.50 | 19.44 | 19.47 | 2,373,469 | +0.04(+0.23%) |
Dec 11, 2018 | 19.42 | 19.45 | 19.40 | 19.42 | 2,844,389 | +0.04(+0.19%) |
Dec 10, 2018 | 19.38 | 19.40 | 19.31 | 19.39 | 2,000,909 | +0.00(+0.00%) |
Dec 07, 2018 | 19.47 | 19.50 | 19.38 | 19.39 | 3,391,219 | -0.04(-0.19%) |
Dec 06, 2018 | 19.37 | 19.43 | 19.35 | 19.42 | 5,058,065 | -0.04(-0.19%) |
Dec 04, 2018 | 19.54 | 19.54 | 19.45 | 19.46 | 1,615,394 | -0.10(-0.52%) |
Dec 03, 2018 | 19.54 | 19.57 | 19.50 | 19.56 | 1,674,116 | +0.08(+0.43%) |
Nov 30, 2018 | 19.47 | 19.50 | 19.46 | 19.48 | 1,641,770 | -0.01(-0.04%) |
Nov 29, 2018 | 19.49 | 19.53 | 19.47 | 19.49 | 2,151,719 | -0.03(-0.15%) |
Nov 28, 2018 | 19.41 | 19.52 | 19.38 | 19.51 | 2,531,032 | +0.12(+0.60%) |
Nov 27, 2018 | 19.38 | 19.41 | 19.36 | 19.40 | 2,618,082 | -0.01(-0.04%) |
Nov 26, 2018 | 19.41 | 19.44 | 19.37 | 19.41 | 2,707,088 | +0.05(+0.26%) |
Nov 23, 2018 | 19.38 | 19.39 | 19.33 | 19.35 | 2,359,562 | -0.05(-0.26%) |
Nov 21, 2018 | 19.41 | 19.41 | 19.41 | 0 | +0.07(+0.34%) | |
Nov 20, 2018 | 19.35 | 19.39 | 19.31 | 19.34 | 4,276,834 | -0.07(-0.37%) |
Nov 19, 2018 | 19.41 | 19.45 | 19.38 | 19.41 | 5,596,223 | +0.00(+0.00%) |
Nov 16, 2018 | 19.44 | 19.45 | 19.39 | 19.41 | 18,496,342 | -0.09(-0.45%) |
Nov 15, 2018 | 19.43 | 19.50 | 19.40 | 19.50 | 1,711,025 | +0.01(+0.04%) |
Nov 14, 2018 | 19.57 | 19.59 | 19.46 | 19.49 | 2,941,093 | -0.04(-0.22%) |
Nov 13, 2018 | 19.57 | 19.58 | 19.51 | 19.54 | 3,202,381 | -0.01(-0.07%) |
Nov 12, 2018 | 19.64 | 19.65 | 19.54 | 19.55 | 6,711,812 | -0.10(-0.52%) |
Nov 09, 2018 | 19.70 | 19.70 | 19.64 | 19.65 | 1,970,592 | -0.07(-0.33%) |
Nov 08, 2018 | 19.74 | 19.77 | 19.72 | 19.72 | 3,133,600 | -0.04(-0.18%) |
Nov 07, 2018 | 19.70 | 19.75 | 19.70 | 19.75 | 3,771,913 | +0.08(+0.41%) |
Nov 06, 2018 | 19.67 | 19.68 | 19.66 | 19.67 | 682,837 | +0.01(+0.04%) |
Nov 05, 2018 | 19.64 | 19.67 | 19.63 | 19.67 | 1,961,812 | +0.01(+0.07%) |
Nov 02, 2018 | 19.67 | 19.68 | 19.60 | 19.65 | 3,091,945 | +0.00(+0.00%) |
Nov 01, 2018 | 19.60 | 19.67 | 19.59 | 19.65 | 6,412,301 | +0.08(+0.43%) |
Oct 31, 2018 | 19.59 | 19.63 | 19.57 | 19.57 | 3,036,292 | +0.00(+0.00%) |
Oct 30, 2018 | 19.54 | 19.58 | 19.51 | 19.57 | 2,986,644 | +0.02(+0.11%) |
Oct 29, 2018 | 19.63 | 19.63 | 19.52 | 19.55 | 3,494,478 | -0.04(-0.22%) |
Oct 26, 2018 | 19.58 | 19.63 | 19.56 | 19.59 | 3,830,488 | -0.04(-0.18%) |
Oct 25, 2018 | 19.62 | 19.64 | 19.60 | 19.63 | 1,647,895 | +0.04(+0.18%) |
Oct 24, 2018 | 19.68 | 19.69 | 19.58 | 19.59 | 1,972,293 | -0.09(-0.44%) |
Oct 23, 2018 | 19.63 | 19.68 | 19.63 | 19.68 | 8,076,198 | -0.04(-0.18%) |
Oct 22, 2018 | 19.70 | 19.73 | 19.68 | 19.71 | 3,249,419 | +0.04(+0.22%) |
Oct 19, 2018 | 19.70 | 19.71 | 19.66 | 19.67 | 3,758,027 | -0.01(-0.04%) |
Oct 18, 2018 | 19.70 | 19.72 | 19.66 | 19.68 | 3,537,252 | -0.05(-0.26%) |
Oct 17, 2018 | 19.73 | 19.76 | 19.72 | 19.73 | 2,021,005 | -0.01(-0.07%) |
Oct 16, 2018 | 19.72 | 19.76 | 19.72 | 19.74 | 2,722,575 | +0.03(+0.15%) |
Oct 15, 2018 | 19.73 | 19.74 | 19.70 | 19.71 | 8,323,781 | -0.02(-0.11%) |
Oct 12, 2018 | 19.74 | 19.76 | 19.68 | 19.73 | 11,167,878 | +0.07(+0.37%) |
Oct 11, 2018 | 19.68 | 19.73 | 19.64 | 19.66 | 3,096,341 | +0.01(+0.04%) |
Oct 10, 2018 | 19.73 | 19.73 | 19.65 | 19.66 | 6,270,321 | -0.09(-0.44%) |
Oct 09, 2018 | 19.76 | 19.77 | 19.73 | 19.74 | 2,599,741 | -0.01(-0.07%) |
Oct 08, 2018 | 19.78 | 19.78 | 19.73 | 19.76 | 1,345,199 | -0.03(-0.15%) |
Oct 05, 2018 | 19.83 | 19.83 | 19.77 | 19.79 | 3,763,143 | -0.03(-0.15%) |
Oct 04, 2018 | 19.85 | 19.85 | 19.78 | 19.81 | 3,408,267 | -0.06(-0.29%) |
Oct 03, 2018 | 19.91 | 19.91 | 19.86 | 19.87 | 2,804,928 | -0.02(-0.11%) |
Oct 02, 2018 | 19.90 | 19.92 | 19.89 | 19.89 | 2,293,706 | -0.01(-0.04%) |