Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.64 | 20.67 | 20.59 | 20.62 | 16,920 | -0.03(-0.12%) |
Jan 30, 2020 | 20.69 | 20.69 | 20.64 | 20.64 | 1,035 | +0.02(+0.08%) |
Jan 29, 2020 | 20.55 | 20.66 | 20.55 | 20.63 | 8,652 | +0.09(+0.43%) |
Jan 28, 2020 | 20.60 | 20.60 | 20.54 | 20.54 | 2,678 | -0.09(-0.43%) |
Jan 27, 2020 | 20.63 | 20.63 | 20.63 | 20.63 | 361 | +0.00(+0.00%) |
Jan 24, 2020 | 20.60 | 20.63 | 20.60 | 20.63 | 483 | -0.02(-0.12%) |
Jan 23, 2020 | 20.60 | 20.77 | 20.59 | 20.65 | 7,684 | +0.05(+0.22%) |
Jan 22, 2020 | 20.63 | 20.63 | 20.61 | 20.61 | 2,330 | +0.00(+0.02%) |
Jan 21, 2020 | 20.60 | 20.63 | 20.59 | 20.60 | 2,817 | +0.03(+0.14%) |
Jan 17, 2020 | 20.56 | 20.61 | 20.56 | 20.57 | 4,602 | +0.00(+0.00%) |
Jan 16, 2020 | 20.56 | 20.57 | 20.56 | 20.57 | 898 | +0.02(+0.10%) |
Jan 15, 2020 | 20.54 | 20.58 | 20.52 | 20.55 | 2,876 | +0.05(+0.26%) |
Jan 14, 2020 | 20.50 | 20.53 | 20.50 | 20.50 | 1,397 | -0.04(-0.20%) |
Jan 13, 2020 | 20.52 | 20.54 | 20.49 | 20.54 | 3,790 | +0.04(+0.19%) |
Jan 10, 2020 | 20.42 | 20.52 | 20.42 | 20.50 | 9,205 | +0.03(+0.13%) |
Jan 09, 2020 | 20.48 | 20.48 | 20.46 | 20.47 | 1,968 | +0.01(+0.04%) |
Jan 08, 2020 | 20.47 | 20.48 | 20.46 | 20.47 | 4,204 | +0.01(+0.04%) |
Jan 07, 2020 | 20.47 | 20.48 | 20.46 | 20.46 | 1,623 | +0.01(+0.04%) |
Jan 06, 2020 | 20.47 | 20.48 | 20.42 | 20.45 | 6,885 | -0.00(-0.02%) |
Jan 03, 2020 | 20.46 | 20.47 | 20.42 | 20.45 | 3,755 | +0.08(+0.38%) |
Jan 02, 2020 | 20.37 | 20.42 | 20.37 | 20.37 | 4,734 | -0.02(-0.10%) |
Dec 31, 2019 | 20.40 | 20.40 | 20.40 | 20.40 | 1,090 | -0.00(-0.02%) |
Dec 30, 2019 | 20.40 | 20.42 | 20.40 | 20.40 | 3,209 | -0.01(-0.04%) |
Dec 27, 2019 | 20.41 | 20.43 | 20.38 | 20.41 | 2,907 | +0.01(+0.04%) |
Dec 26, 2019 | 20.42 | 20.42 | 20.40 | 20.40 | 2,257 | +0.02(+0.08%) |
Dec 24, 2019 | 20.38 | 20.39 | 20.38 | 20.38 | 847 | +0.02(+0.12%) |
Dec 23, 2019 | 20.40 | 20.40 | 20.36 | 20.36 | 1,835 | -0.02(-0.10%) |
Dec 20, 2019 | 20.34 | 20.39 | 20.34 | 20.38 | 3,876 | +0.03(+0.17%) |
Dec 19, 2019 | 20.36 | 20.37 | 20.33 | 20.34 | 7,871 | -0.01(-0.04%) |
Dec 18, 2019 | 20.32 | 20.35 | 20.31 | 20.35 | 5,285 | +0.07(+0.36%) |
Dec 17, 2019 | 20.27 | 20.33 | 20.27 | 20.28 | 4,560 | -0.02(-0.08%) |
Dec 16, 2019 | 20.29 | 20.30 | 20.29 | 20.30 | 1,629 | +0.02(+0.12%) |
Dec 13, 2019 | 20.25 | 20.27 | 20.25 | 20.27 | 11,683 | +0.07(+0.37%) |
Dec 12, 2019 | 20.21 | 20.24 | 20.20 | 20.20 | 4,622 | -0.03(-0.15%) |
Dec 11, 2019 | 20.24 | 20.25 | 20.22 | 20.23 | 1,231 | +0.05(+0.24%) |
Dec 10, 2019 | 20.25 | 20.25 | 20.18 | 20.18 | 2,426 | -0.02(-0.12%) |
Dec 09, 2019 | 20.20 | 20.21 | 20.18 | 20.21 | 1,332 | +0.03(+0.14%) |
Dec 06, 2019 | 20.19 | 20.19 | 20.15 | 20.18 | 3,651 | -0.00(-0.02%) |
Dec 05, 2019 | 20.18 | 20.18 | 20.16 | 20.18 | 2,475 | +0.02(+0.08%) |
Dec 04, 2019 | 20.16 | 20.19 | 20.16 | 20.16 | 8,803 | -0.02(-0.12%) |
Dec 03, 2019 | 20.19 | 20.21 | 20.15 | 20.19 | 3,778 | +0.07(+0.37%) |
Dec 02, 2019 | 20.15 | 20.15 | 20.11 | 20.11 | 2,757 | -0.04(-0.18%) |
Nov 29, 2019 | 20.15 | 20.15 | 20.15 | 20.15 | 121 | +0.00(+0.01%) |
Nov 27, 2019 | 20.15 | 20.15 | 20.13 | 20.15 | 3,651 | +0.02(+0.12%) |
Nov 26, 2019 | 20.14 | 20.16 | 20.11 | 20.12 | 3,333 | -0.00(-0.02%) |
Nov 25, 2019 | 20.10 | 20.13 | 20.10 | 20.13 | 4,994 | +0.00(+0.01%) |
Nov 22, 2019 | 20.16 | 20.16 | 20.11 | 20.13 | 2,068 | +0.00(+0.02%) |
Nov 21, 2019 | 20.11 | 20.15 | 20.11 | 20.12 | 10,970 | +0.00(+0.00%) |
Nov 20, 2019 | 20.15 | 20.15 | 20.11 | 20.12 | 6,392 | +0.01(+0.03%) |
Nov 19, 2019 | 20.14 | 20.14 | 20.12 | 20.12 | 2,089 | +0.03(+0.17%) |
Nov 18, 2019 | 20.17 | 20.17 | 20.08 | 20.08 | 1,962 | +0.05(+0.25%) |
Nov 15, 2019 | 20.09 | 20.14 | 20.03 | 20.03 | 5,000 | -0.07(-0.33%) |
Nov 14, 2019 | 20.08 | 20.10 | 20.08 | 20.10 | 1,633 | +0.02(+0.08%) |
Nov 13, 2019 | 20.10 | 20.10 | 20.08 | 20.08 | 381 | +0.01(+0.03%) |
Nov 12, 2019 | 20.09 | 20.11 | 20.07 | 20.08 | 3,122 | +0.01(+0.06%) |
Nov 11, 2019 | 20.07 | 20.07 | 20.06 | 20.06 | 353 | +0.01(+0.03%) |
Nov 08, 2019 | 20.08 | 20.09 | 20.06 | 20.06 | 853 | +0.00(+0.00%) |
Nov 07, 2019 | 20.07 | 20.09 | 20.05 | 20.06 | 1,068 | -0.05(-0.24%) |
Nov 06, 2019 | 20.10 | 20.12 | 20.10 | 20.11 | 1,918 | +0.01(+0.03%) |
Nov 05, 2019 | 20.10 | 20.11 | 20.10 | 20.10 | 2,436 | -0.01(-0.06%) |
Nov 04, 2019 | 20.38 | 20.38 | 20.10 | 20.11 | 5,816 | -0.01(-0.05%) |
Nov 01, 2019 | 20.14 | 20.14 | 20.12 | 20.12 | 2,805 | +0.03(+0.14%) |
Oct 31, 2019 | 20.11 | 20.11 | 20.09 | 20.09 | 1,046 | +0.07(+0.35%) |
Oct 30, 2019 | 20.08 | 20.08 | 20.02 | 20.02 | 5,174 | -0.04(-0.21%) |
Oct 29, 2019 | 20.07 | 20.08 | 20.06 | 20.06 | 12,914 | +0.05(+0.25%) |
Oct 28, 2019 | 20.02 | 20.09 | 20.02 | 20.02 | 4,330 | -0.04(-0.18%) |
Oct 25, 2019 | 20.04 | 20.05 | 20.04 | 20.05 | 2,561 | -0.02(-0.08%) |
Oct 24, 2019 | 20.09 | 20.09 | 20.07 | 20.07 | 2,874 | +0.04(+0.20%) |
Oct 23, 2019 | 20.07 | 20.07 | 20.02 | 20.03 | 12,300 | -0.02(-0.09%) |
Oct 22, 2019 | 20.05 | 20.06 | 20.05 | 20.05 | 1,361 | +0.01(+0.03%) |
Oct 21, 2019 | 20.04 | 20.04 | 20.04 | 20.04 | 457 | +0.02(+0.11%) |
Oct 18, 2019 | 20.02 | 20.03 | 20.01 | 20.02 | 1,712 | +0.02(+0.08%) |
Oct 17, 2019 | 20.02 | 20.05 | 20.00 | 20.00 | 4,261 | -0.00(-0.02%) |
Oct 16, 2019 | 20.00 | 20.01 | 19.98 | 20.00 | 1,491 | -0.02(-0.12%) |
Oct 15, 2019 | 20.03 | 20.03 | 20.03 | 20.03 | 1,151 | +0.01(+0.06%) |
Oct 14, 2019 | 19.99 | 20.02 | 19.99 | 20.02 | 2,350 | +0.02(+0.12%) |
Oct 11, 2019 | 20.07 | 20.07 | 19.99 | 19.99 | 13,702 | -0.05(-0.27%) |
Oct 10, 2019 | 20.04 | 20.05 | 20.04 | 20.05 | 8,534 | -0.02(-0.10%) |
Oct 09, 2019 | 20.07 | 20.07 | 20.06 | 20.07 | 4,447 | -0.02(-0.08%) |
Oct 08, 2019 | 20.11 | 20.11 | 20.08 | 20.08 | 5,339 | -0.01(-0.03%) |
Oct 07, 2019 | 20.15 | 20.15 | 20.09 | 20.09 | 6,971 | -0.00(-0.02%) |
Oct 04, 2019 | 20.09 | 20.11 | 20.09 | 20.09 | 2,813 | +0.02(+0.09%) |
Oct 03, 2019 | 20.07 | 20.09 | 20.05 | 20.07 | 9,566 | -0.00(-0.01%) |
Oct 02, 2019 | 20.07 | 20.09 | 20.07 | 20.08 | 524 | +0.01(+0.05%) |
Oct 01, 2019 | 20.07 | 20.07 | 20.07 | 20.07 | 825 | -0.01(-0.03%) |
Sep 30, 2019 | 20.08 | 20.08 | 20.05 | 20.07 | 890 | -0.00(-0.01%) |
Sep 27, 2019 | 20.09 | 20.10 | 20.03 | 20.07 | 19,208 | +0.02(+0.10%) |
Sep 26, 2019 | 20.05 | 20.07 | 20.05 | 20.05 | 2,405 | -0.01(-0.03%) |
Sep 25, 2019 | 20.06 | 20.08 | 20.04 | 20.06 | 7,945 | -0.04(-0.18%) |
Sep 24, 2019 | 20.11 | 20.12 | 20.07 | 20.10 | 3,882 | +0.01(+0.06%) |
Sep 23, 2019 | 20.08 | 20.11 | 20.08 | 20.08 | 1,117 | +0.06(+0.30%) |
Sep 20, 2019 | 20.00 | 20.06 | 20.00 | 20.02 | 2,079 | -0.00(-0.00%) |
Sep 19, 2019 | 20.02 | 20.04 | 20.02 | 20.03 | 9,917 | +0.02(+0.12%) |
Sep 18, 2019 | 20.06 | 20.06 | 19.97 | 20.00 | 3,352 | +0.01(+0.06%) |
Sep 17, 2019 | 20.02 | 20.04 | 19.99 | 19.99 | 4,127 | +0.01(+0.05%) |
Sep 16, 2019 | 19.97 | 19.99 | 19.97 | 19.98 | 3,579 | -0.00(-0.01%) |
Sep 13, 2019 | 19.96 | 20.02 | 19.96 | 19.98 | 6,138 | +0.00(+0.00%) |
Sep 12, 2019 | 20.01 | 20.01 | 19.97 | 19.98 | 6,094 | -0.02(-0.12%) |
Sep 11, 2019 | 20.00 | 20.03 | 19.99 | 20.00 | 3,820 | +0.01(+0.07%) |
Sep 10, 2019 | 20.02 | 20.02 | 19.99 | 19.99 | 1,215 | +0.00(+0.01%) |
Sep 09, 2019 | 20.02 | 20.05 | 19.99 | 19.99 | 6,590 | -0.04(-0.20%) |
Sep 06, 2019 | 20.06 | 20.07 | 20.03 | 20.03 | 3,069 | +0.00(+0.00%) |
Sep 05, 2019 | 20.07 | 20.07 | 20.03 | 20.03 | 4,749 | -0.03(-0.14%) |
Sep 04, 2019 | 20.06 | 20.09 | 20.05 | 20.06 | 3,254 | +0.00(+0.00%) |
Sep 03, 2019 | 19.99 | 20.08 | 19.99 | 20.06 | 2,951 | +0.05(+0.27%) |
Aug 30, 2019 | 20.01 | 20.04 | 19.99 | 20.00 | 2,332 | -0.00(-0.02%) |
Aug 29, 2019 | 20.00 | 20.01 | 20.00 | 20.01 | 7,639 | -0.01(-0.04%) |
Aug 28, 2019 | 20.00 | 20.03 | 20.00 | 20.02 | 7,454 | +0.04(+0.18%) |
Aug 27, 2019 | 19.98 | 19.98 | 19.96 | 19.98 | 6,861 | +0.04(+0.22%) |
Aug 26, 2019 | 19.95 | 19.96 | 19.93 | 19.94 | 7,606 | -0.01(-0.04%) |
Aug 23, 2019 | 19.87 | 19.95 | 19.87 | 19.95 | 736 | +0.05(+0.24%) |
Aug 22, 2019 | 19.92 | 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 | 30,122 | +0.00(+0.01%) |
Aug 12, 2019 | 19.92 | 19.93 | 19.92 | 19.93 | 1,919 | +0.01(+0.04%) |
Aug 09, 2019 | 19.95 | 19.95 | 19.92 | 19.92 | 5,790 | -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 | 3,895 | +0.02(+0.09%) |
Aug 06, 2019 | 19.92 | 19.93 | 19.90 | 19.91 | 15,944 | +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 | 19.93 | 19.93 | 19.89 | 19.92 | 22,515 | +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 | 19.90 | 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 | 26,820 | -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 | 7,043 | +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(+0.14%) |
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 | 19.83 | 19.83 | 19.78 | 19.79 | 2,303 | +0.03(+0.18%) |
Jul 12, 2019 | 19.76 | 19.77 | 19.76 | 19.76 | 7,788 | -0.05(-0.24%) |
Jul 11, 2019 | 19.80 | 19.84 | 19.78 | 19.81 | 13,636 | +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 | 7,992 | +0.01(+0.07%) |
Jul 01, 2019 | 19.78 | 19.81 | 19.77 | 19.79 | 18,401 | +0.02(+0.09%) |
Jun 28, 2019 | 19.78 | 19.78 | 19.76 | 19.77 | 15,825 | +0.02(+0.12%) |
Jun 27, 2019 | 19.74 | 19.76 | 19.74 | 19.74 | 15,277 | -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 | 19.70 | 19.71 | 9,082 | +0.07(+0.37%) |
Jun 18, 2019 | 19.65 | 19.67 | 19.64 | 19.64 | 8,584 | -0.02(-0.08%) |
Jun 17, 2019 | 19.65 | 19.68 | 19.65 | 19.65 | 15,028 | +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 | 19.65 | 10,443 | +0.02(+0.12%) |
Jun 12, 2019 | 19.63 | 19.65 | 19.61 | 19.62 | 11,449 | +0.01(+0.07%) |
Jun 11, 2019 | 19.64 | 19.65 | 19.61 | 19.61 | 11,222 | -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 | 58,198 | +0.02(+0.12%) |
Jun 06, 2019 | 19.56 | 19.59 | 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 | 59,467 | -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 | 21,715 | +0.01(+0.07%) |
May 30, 2019 | 19.50 | 19.50 | 19.49 | 19.49 | 7,029 | -0.01(-0.04%) |
May 29, 2019 | 19.51 | 19.51 | 19.49 | 19.50 | 1,717 | +0.01(+0.04%) |
May 28, 2019 | 19.49 | 19.53 | 19.49 | 19.49 | 40,162 | +0.02(+0.12%) |
May 24, 2019 | 19.52 | 19.52 | 19.47 | 19.47 | 6,452 | -0.01(-0.04%) |
May 23, 2019 | 19.47 | 19.48 | 19.46 | 19.48 | 1,631 | +0.02(+0.12%) |
May 22, 2019 | 19.45 | 19.47 | 19.45 | 19.45 | 12,996 | +0.00(+0.00%) |
May 21, 2019 | 19.45 | 19.47 | 19.45 | 19.45 | 15,506 | +0.01(+0.04%) |
May 20, 2019 | 19.51 | 19.51 | 19.45 | 19.45 | 8,791 | -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 | 139,075 | -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 | 10,608 | -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 | 19.46 | 24,693 | -0.00(-0.01%) |
May 03, 2019 | 19.47 | 19.47 | 19.44 | 19.46 | 42,086 | +0.02(+0.12%) |
May 02, 2019 | 19.44 | 19.45 | 19.43 | 19.43 | 1,615,286 | +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 | 123,319 | +0.01(+0.04%) |
Apr 29, 2019 | 19.45 | 19.48 | 19.40 | 19.44 | 119,955 | -0.01(-0.04%) |
Apr 26, 2019 | 19.43 | 19.48 | 19.43 | 19.45 | 90,666 | +0.01(+0.07%) |
Apr 25, 2019 | 19.43 | 19.45 | 19.43 | 19.44 | 50,495 | +0.00(+0.02%) |
Apr 24, 2019 | 19.42 | 19.44 | 19.42 | 19.43 | 20,112 | +0.02(+0.12%) |
Apr 23, 2019 | 19.40 | 19.44 | 19.39 | 19.41 | 22,611 | +0.04(+0.21%) |
Apr 22, 2019 | 19.39 | 19.44 | 19.37 | 19.37 | 22,820 | -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 | 11,932 | +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 | 21,971 | +0.06(+0.29%) |
Apr 10, 2019 | 19.32 | 19.39 | 19.32 | 19.35 | 71,246 | -0.02(-0.12%) |
Apr 09, 2019 | 19.33 | 19.37 | 19.32 | 19.37 | 22,152 | +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 | 31,742 | +0.02(+0.10%) |
Apr 03, 2019 | 19.27 | 19.30 | 19.23 | 19.28 | 22,603 | +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 | 16,510 | +0.00(+0.03%) |
Mar 27, 2019 | 19.27 | 19.30 | 19.26 | 19.28 | 16,719 | +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 | 23,008 | -0.01(-0.04%) |
Mar 22, 2019 | 19.25 | 19.28 | 19.23 | 19.27 | 285,035 | +0.04(+0.21%) |
Mar 21, 2019 | 19.22 | 19.24 | 19.22 | 19.23 | 20,461 | +0.02(+0.10%) |
Mar 20, 2019 | 19.20 | 19.23 | 19.18 | 19.21 | 38,783 | +0.02(+0.10%) |
Mar 19, 2019 | 19.20 | 19.22 | 19.20 | 19.20 | 10,403 | +0.01(+0.04%) |
Mar 18, 2019 | 19.18 | 19.20 | 19.18 | 19.19 | 12,525 | +0.02(+0.10%) |
Mar 15, 2019 | 19.16 | 19.18 | 19.16 | 19.17 | 8,427 | +0.00(+0.03%) |
Mar 14, 2019 | 19.15 | 19.17 | 19.14 | 19.16 | 23,855 | +0.03(+0.14%) |
Mar 13, 2019 | 19.15 | 19.16 | 19.14 | 19.14 | 43,773 | +0.01(+0.04%) |
Mar 12, 2019 | 19.12 | 19.14 | 19.11 | 19.13 | 9,025 | +0.01(+0.04%) |
Mar 11, 2019 | 19.10 | 19.14 | 19.10 | 19.12 | 25,431 | +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 | 19.14 | 18.98 | 19.10 | 55,203 | +0.01(+0.07%) |
Mar 06, 2019 | 19.13 | 19.15 | 19.07 | 19.08 | 20,464 | +0.01(+0.05%) |
Mar 05, 2019 | 19.08 | 19.12 | 19.06 | 19.07 | 7,101 | +0.03(+0.17%) |
Mar 04, 2019 | 19.04 | 19.08 | 19.03 | 19.04 | 21,577 | +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 | 17,023 | +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 | 14,925 | +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 | 44,025 | +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 | 19,583 | -0.00(-0.00%) |
Feb 19, 2019 | 18.75 | 18.98 | 18.75 | 18.96 | 37,093 | -0.00(-0.02%) |
Feb 15, 2019 | 18.95 | 18.99 | 18.95 | 18.97 | 14,648 | +0.04(+0.19%) |
Feb 14, 2019 | 18.97 | 18.97 | 18.93 | 18.93 | 11,184 | -0.05(-0.25%) |
Feb 13, 2019 | 18.93 | 18.98 | 18.93 | 18.98 | 9,766 | +0.03(+0.17%) |
Feb 12, 2019 | 18.93 | 18.98 | 18.93 | 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 | 18.93 | 18.95 | 23,236 | -0.00(-0.00%) |
Feb 07, 2019 | 18.96 | 18.99 | 18.89 | 18.95 | 19,600 | -0.02(-0.08%) |
Feb 06, 2019 | 18.93 | 18.98 | 18.93 | 18.97 | 20,767 | +0.02(+0.10%) |
Feb 05, 2019 | 18.88 | 18.97 | 18.88 | 18.95 | 62,067 | +0.05(+0.27%) |
Feb 04, 2019 | 18.90 | 18.95 | 18.88 | 18.89 | 50,320 | +0.02(+0.08%) |