Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.91 | 19.91 | 19.87 | 19.88 | 1,832 | +0.00(+0.00%) |
Apr 29, 2019 | 19.87 | 19.88 | 19.87 | 19.88 | 207 | -0.02(-0.12%) |
Apr 26, 2019 | 19.91 | 19.91 | 19.91 | 19.91 | 122 | -0.10(-0.49%) |
Apr 25, 2019 | 20.01 | 20.01 | 20.01 | 20.01 | 0 | -0.07(-0.34%) |
Apr 24, 2019 | 20.03 | 20.08 | 20.03 | 20.08 | 124 | -0.05(-0.24%) |
Apr 23, 2019 | 20.12 | 20.13 | 20.12 | 20.13 | 245 | -0.07(-0.36%) |
Apr 22, 2019 | 20.20 | 20.20 | 20.20 | 20.20 | 9 | +0.03(+0.16%) |
Apr 18, 2019 | 19.84 | 20.17 | 19.84 | 20.17 | 245 | +0.01(+0.06%) |
Apr 17, 2019 | 20.15 | 20.15 | 20.15 | 20.15 | 158 | -0.08(-0.40%) |
Apr 16, 2019 | 20.21 | 20.23 | 20.21 | 20.23 | 1,083 | -0.08(-0.38%) |
Apr 15, 2019 | 20.30 | 20.31 | 20.29 | 20.31 | 966 | -0.07(-0.34%) |
Apr 12, 2019 | 20.38 | 20.38 | 20.38 | 20.38 | 122 | +0.07(+0.34%) |
Apr 11, 2019 | 20.08 | 20.31 | 20.08 | 20.31 | 124 | -0.15(-0.72%) |
Apr 10, 2019 | 20.43 | 20.46 | 20.43 | 20.46 | 1,176 | +0.11(+0.52%) |
Apr 09, 2019 | 20.40 | 20.40 | 20.34 | 20.35 | 1,400 | -0.04(-0.22%) |
Apr 08, 2019 | 20.39 | 20.40 | 20.39 | 20.40 | 142 | +0.09(+0.44%) |
Apr 05, 2019 | 20.26 | 20.31 | 20.26 | 20.31 | 122 | +0.02(+0.10%) |
Apr 04, 2019 | 20.29 | 20.29 | 20.29 | 20.29 | 15 | +0.03(+0.16%) |
Apr 03, 2019 | 20.00 | 20.26 | 20.00 | 20.26 | 1,434 | +0.06(+0.32%) |
Apr 02, 2019 | 20.19 | 20.19 | 20.19 | 20.19 | 0 | +0.05(+0.27%) |
Apr 01, 2019 | 20.14 | 20.14 | 20.14 | 20.14 | 2 | +0.13(+0.67%) |
Mar 29, 2019 | 20.07 | 20.07 | 20.00 | 20.00 | 1,596 | -0.04(-0.22%) |
Mar 28, 2019 | 20.03 | 20.05 | 20.03 | 20.05 | 412 | -0.07(-0.36%) |
Mar 27, 2019 | 20.16 | 20.16 | 20.12 | 20.12 | 237 | -0.12(-0.58%) |
Mar 26, 2019 | 20.29 | 20.29 | 20.21 | 20.24 | 1,310 | +0.00(+0.01%) |
Mar 25, 2019 | 20.17 | 20.24 | 20.17 | 20.24 | 124 | +0.06(+0.30%) |
Mar 22, 2019 | 20.17 | 20.18 | 20.17 | 20.18 | 736 | -0.14(-0.71%) |
Mar 21, 2019 | 20.32 | 20.32 | 20.32 | 20.32 | 103 | -0.05(-0.25%) |
Mar 20, 2019 | 20.37 | 20.37 | 20.37 | 20.37 | 122 | +0.14(+0.69%) |
Mar 19, 2019 | 20.23 | 20.23 | 20.23 | 20.23 | 133 | +0.03(+0.16%) |
Mar 18, 2019 | 20.28 | 20.28 | 20.20 | 20.20 | 276 | +0.08(+0.40%) |
Mar 15, 2019 | 20.12 | 20.12 | 20.12 | 20.12 | 0 | +0.07(+0.36%) |
Mar 14, 2019 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | -0.08(-0.40%) |
Mar 13, 2019 | 20.13 | 20.13 | 20.13 | 20.13 | 0 | +0.14(+0.69%) |
Mar 12, 2019 | 19.94 | 19.99 | 19.94 | 19.99 | 2,456 | +0.16(+0.81%) |
Mar 11, 2019 | 19.83 | 19.83 | 19.83 | 19.83 | 1 | -0.04(-0.19%) |
Mar 08, 2019 | 19.74 | 19.87 | 19.74 | 19.87 | 982 | +0.01(+0.06%) |
Mar 07, 2019 | 19.85 | 19.86 | 19.85 | 19.86 | 752 | -0.06(-0.31%) |
Mar 06, 2019 | 19.92 | 19.92 | 19.92 | 19.92 | 155 | -0.12(-0.61%) |
Mar 05, 2019 | 20.04 | 20.04 | 20.04 | 20.04 | 52 | +0.11(+0.58%) |
Mar 04, 2019 | 19.95 | 19.95 | 19.91 | 19.93 | 969 | -0.01(-0.06%) |
Mar 01, 2019 | 19.94 | 19.94 | 19.94 | 19.94 | 122 | -0.11(-0.57%) |
Feb 28, 2019 | 20.05 | 20.05 | 20.05 | 20.05 | 3 | -0.08(-0.40%) |
Feb 27, 2019 | 20.09 | 20.13 | 20.09 | 20.13 | 124 | +0.09(+0.46%) |
Feb 26, 2019 | 20.02 | 20.04 | 20.02 | 20.04 | 124 | -0.00(-0.02%) |
Feb 25, 2019 | 20.22 | 20.22 | 20.04 | 20.04 | 822 | -0.17(-0.84%) |
Feb 22, 2019 | 20.18 | 20.21 | 20.18 | 20.21 | 122 | +0.07(+0.34%) |
Feb 21, 2019 | 20.07 | 20.15 | 20.07 | 20.15 | 124 | +0.04(+0.19%) |
Feb 20, 2019 | 20.04 | 20.13 | 20.04 | 20.11 | 754 | +0.09(+0.47%) |
Feb 19, 2019 | 20.02 | 20.02 | 20.02 | 20.02 | 25 | +0.02(+0.10%) |
Feb 15, 2019 | 19.82 | 19.99 | 19.82 | 19.99 | 122 | +0.26(+1.30%) |
Feb 14, 2019 | 19.67 | 19.74 | 19.67 | 19.74 | 194 | -0.04(-0.19%) |
Feb 13, 2019 | 19.69 | 19.77 | 19.69 | 19.77 | 131 | +0.04(+0.22%) |
Feb 12, 2019 | 19.69 | 19.76 | 19.69 | 19.73 | 2,667 | +0.09(+0.46%) |
Feb 11, 2019 | 19.59 | 19.64 | 19.59 | 19.64 | 197 | -0.10(-0.51%) |
Feb 08, 2019 | 19.73 | 19.74 | 19.72 | 19.74 | 859 | -0.00(-0.01%) |
Feb 07, 2019 | 19.63 | 19.74 | 19.63 | 19.74 | 125 | -0.16(-0.79%) |
Feb 06, 2019 | 19.67 | 19.93 | 19.67 | 19.90 | 2,217 | -0.00(-0.01%) |
Feb 05, 2019 | 19.92 | 19.92 | 19.88 | 19.90 | 5,354 | -0.05(-0.25%) |
Feb 04, 2019 | 19.84 | 19.95 | 19.84 | 19.95 | 1,218 | +0.06(+0.29%) |
Feb 01, 2019 | 19.86 | 19.89 | 19.86 | 19.89 | 122 | +0.04(+0.22%) |
Jan 31, 2019 | 19.78 | 19.97 | 19.78 | 19.85 | 2,032 | -0.06(-0.28%) |
Jan 30, 2019 | 19.70 | 19.91 | 19.70 | 19.91 | 151 | +0.13(+0.65%) |
Jan 29, 2019 | 19.77 | 19.78 | 19.77 | 19.78 | 153 | +0.12(+0.61%) |
Jan 28, 2019 | 19.77 | 19.77 | 19.65 | 19.66 | 1,391 | -0.17(-0.86%) |
Jan 25, 2019 | 19.77 | 19.83 | 19.77 | 19.83 | 122 | +0.15(+0.76%) |
Jan 24, 2019 | 19.73 | 19.73 | 19.47 | 19.68 | 1,397 | +0.03(+0.17%) |
Jan 23, 2019 | 19.64 | 19.64 | 19.64 | 19.64 | 18 | +0.00(+0.03%) |
Jan 22, 2019 | 19.64 | 19.64 | 19.64 | 19.64 | 1 | -0.11(-0.58%) |
Jan 18, 2019 | 19.77 | 19.77 | 19.75 | 19.75 | 122 | +0.14(+0.71%) |
Jan 17, 2019 | 19.45 | 19.61 | 19.45 | 19.61 | 152 | +0.07(+0.36%) |
Jan 16, 2019 | 19.43 | 19.54 | 19.43 | 19.54 | 122 | +0.10(+0.54%) |
Jan 15, 2019 | 19.44 | 19.44 | 19.44 | 19.44 | 2 | +0.02(+0.08%) |
Jan 14, 2019 | 19.44 | 19.49 | 19.42 | 19.42 | 479 | -0.09(-0.47%) |
Jan 11, 2019 | 19.49 | 19.51 | 19.49 | 19.51 | 614 | +0.02(+0.13%) |
Jan 10, 2019 | 19.49 | 19.49 | 19.49 | 19.49 | 948 | -0.13(-0.67%) |
Jan 09, 2019 | 19.82 | 19.82 | 19.43 | 19.62 | 1,422 | +0.27(+1.39%) |
Jan 08, 2019 | 19.35 | 19.35 | 19.35 | 19.35 | 492 | +0.10(+0.53%) |
Jan 07, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 1 | +0.07(+0.36%) |
Jan 04, 2019 | 19.06 | 19.18 | 18.99 | 19.18 | 859 | +0.20(+1.06%) |
Jan 03, 2019 | 18.82 | 18.98 | 18.82 | 18.98 | 124 | +0.13(+0.68%) |
Jan 02, 2019 | 18.76 | 18.94 | 18.72 | 18.85 | 2,193 | -0.00(-0.01%) |
Dec 31, 2018 | 18.89 | 18.93 | 18.78 | 18.86 | 2,333 | -0.01(-0.04%) |
Dec 28, 2018 | 18.82 | 18.86 | 18.82 | 18.86 | 122 | -0.05(-0.26%) |
Dec 27, 2018 | 18.84 | 18.91 | 18.84 | 18.91 | 9,256 | +0.02(+0.13%) |
Dec 26, 2018 | 18.89 | 18.89 | 18.89 | 18.89 | 153 | +0.05(+0.26%) |
Dec 24, 2018 | 18.84 | 18.84 | 18.84 | 18.84 | 0 | -0.05(-0.26%) |
Dec 21, 2018 | 18.99 | 19.00 | 18.89 | 18.89 | 17,319 | -0.15(-0.81%) |
Dec 20, 2018 | 19.65 | 19.65 | 18.99 | 19.04 | 1,482 | -0.10(-0.50%) |
Dec 19, 2018 | 19.21 | 19.21 | 19.13 | 19.14 | 1,016 | +0.01(+0.05%) |
Dec 18, 2018 | 19.13 | 19.13 | 19.13 | 19.13 | 23 | -0.22(-1.15%) |
Dec 17, 2018 | 19.48 | 19.48 | 19.35 | 19.35 | 399 | -0.14(-0.74%) |
Dec 14, 2018 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | -0.19(-0.99%) |
Dec 13, 2018 | 19.69 | 19.69 | 19.69 | 19.69 | 39 | +0.13(+0.66%) |
Dec 12, 2018 | 19.61 | 19.61 | 19.56 | 19.56 | 466 | -0.06(-0.32%) |
Dec 11, 2018 | 19.62 | 19.62 | 19.62 | 19.62 | 6 | +0.09(+0.47%) |
Dec 10, 2018 | 19.53 | 19.53 | 19.53 | 19.53 | 24 | -0.30(-1.52%) |
Dec 07, 2018 | 19.83 | 19.83 | 19.83 | 19.83 | 124 | +0.35(+1.81%) |
Dec 06, 2018 | 19.48 | 19.48 | 19.48 | 19.48 | 375 | -0.21(-1.06%) |
Dec 04, 2018 | 19.68 | 19.69 | 19.68 | 19.69 | 1,497 | +0.06(+0.33%) |
Dec 03, 2018 | 19.21 | 19.66 | 19.21 | 19.62 | 943 | +0.33(+1.70%) |
Nov 30, 2018 | 19.23 | 19.29 | 19.23 | 19.29 | 623 | -0.09(-0.46%) |
Nov 29, 2018 | 19.33 | 19.38 | 19.33 | 19.38 | 499 | +0.04(+0.21%) |
Nov 28, 2018 | 19.30 | 19.40 | 19.29 | 19.34 | 1,560 | +0.14(+0.71%) |
Nov 27, 2018 | 19.24 | 19.24 | 19.21 | 19.21 | 1,221 | -0.08(-0.42%) |
Nov 26, 2018 | 19.26 | 19.29 | 19.26 | 19.29 | 626 | +0.02(+0.13%) |
Nov 23, 2018 | 19.27 | 19.27 | 19.26 | 19.26 | 3,368 | -0.35(-1.80%) |
Nov 21, 2018 | 19.61 | 19.61 | 19.61 | 0 | +0.01(+0.04%) | |
Nov 20, 2018 | 19.61 | 19.61 | 19.61 | 19.61 | 1,297 | -0.26(-1.33%) |
Nov 19, 2018 | 19.87 | 19.87 | 19.87 | 19.87 | 18 | +0.00(+0.00%) |
Nov 16, 2018 | 19.87 | 19.87 | 19.87 | 19.87 | 1,247 | +0.07(+0.36%) |
Nov 15, 2018 | 19.80 | 19.80 | 19.80 | 19.80 | 2,496 | -0.35(-1.73%) |
Nov 14, 2018 | 20.15 | 20.15 | 20.15 | 20.15 | 6 | +0.00(+0.00%) |
Nov 13, 2018 | 20.15 | 20.15 | 20.15 | 20.15 | 108 | +0.00(+0.00%) |
Nov 12, 2018 | 20.15 | 20.15 | 20.15 | 20.15 | 31 | +0.00(+0.02%) |
Nov 09, 2018 | 20.14 | 20.14 | 20.14 | 20.14 | 124 | -0.00(-0.02%) |
Nov 08, 2018 | 20.15 | 20.15 | 20.15 | 20.15 | 27 | +0.00(+0.00%) |
Nov 07, 2018 | 20.15 | 20.15 | 20.15 | 20.15 | 1 | +0.00(+0.00%) |
Nov 06, 2018 | 20.15 | 20.15 | 20.15 | 20.15 | 499 | -0.10(-0.50%) |
Nov 05, 2018 | 20.25 | 20.25 | 20.25 | 0 | +0.00(+0.00%) | |
Nov 02, 2018 | 20.25 | 20.25 | 20.25 | 20.25 | 124 | +0.04(+0.20%) |
Nov 01, 2018 | 20.18 | 20.21 | 20.18 | 20.21 | 345 | +0.02(+0.12%) |
Oct 31, 2018 | 20.18 | 20.18 | 20.18 | 20.18 | 143 | -0.10(-0.51%) |
Oct 30, 2018 | 20.29 | 20.29 | 20.29 | 20.29 | 7,416 | -0.11(-0.55%) |
Oct 29, 2018 | 20.46 | 20.46 | 20.40 | 20.40 | 2,807 | -0.22(-1.05%) |
Oct 26, 2018 | 20.62 | 20.62 | 20.62 | 20.62 | 124 | -0.00(-0.00%) |
Oct 25, 2018 | 20.62 | 20.62 | 16 | +0.00(+0.00%) | ||
Oct 24, 2018 | 20.62 | 20.62 | 20.62 | 20.62 | 13 | +0.00(+0.00%) |
Oct 23, 2018 | 20.70 | 20.70 | 20.62 | 20.62 | 945 | -0.15(-0.73%) |
Oct 22, 2018 | 20.77 | 20.77 | 20.77 | 0 | +0.00(+0.00%) | |
Oct 19, 2018 | 20.82 | 20.82 | 20.77 | 20.77 | 1,497 | -0.13(-0.61%) |
Oct 18, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
Oct 17, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 62 | +0.00(+0.00%) |
Oct 16, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 66 | +0.00(+0.00%) |
Oct 15, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 134 | +0.00(+0.00%) |
Oct 12, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 748 | +0.10(+0.46%) |
Oct 11, 2018 | 20.80 | 20.80 | 20.80 | 20.80 | 751 | -0.22(-1.03%) |
Oct 10, 2018 | 21.02 | 21.02 | 97 | +0.00(+0.00%) | ||
Oct 09, 2018 | 21.02 | 21.02 | 7 | +0.00(+0.00%) | ||
Oct 08, 2018 | 21.02 | 21.02 | 21.02 | 0 | -0.00(-0.00%) | |
Oct 05, 2018 | 21.02 | 21.02 | 21.02 | 21.02 | 499 | +0.07(+0.34%) |
Oct 04, 2018 | 20.95 | 20.95 | 20.94 | 20.94 | 370 | -0.22(-1.06%) |
Oct 03, 2018 | 21.18 | 21.18 | 21.17 | 21.17 | 399 | +0.10(+0.46%) |
Oct 02, 2018 | 21.02 | 21.07 | 21.02 | 21.07 | 681 | +0.22(+1.08%) |
Oct 01, 2018 | 20.85 | 20.85 | 20.85 | 20.85 | 219 | +0.21(+1.01%) |
Sep 28, 2018 | 20.64 | 20.64 | 20.64 | 20.64 | 374 | -0.16(-0.77%) |
Sep 27, 2018 | 20.62 | 20.80 | 20.62 | 20.80 | 499 | +0.24(+1.17%) |
Sep 26, 2018 | 20.56 | 20.56 | 20.56 | 20.56 | 469 | +0.12(+0.59%) |
Sep 25, 2018 | 20.44 | 20.44 | 20.44 | 20.44 | 113 | +0.00(+0.00%) |
Sep 24, 2018 | 20.44 | 20.44 | 20.44 | 0 | +0.00(+0.00%) | |
Sep 21, 2018 | 20.44 | 20.44 | 20.44 | 20.44 | 623 | +0.42(+2.12%) |
Sep 20, 2018 | 20.01 | 20.01 | 20.01 | 20.01 | 22 | +0.00(+0.00%) |
Sep 19, 2018 | 20.01 | 20.01 | 20.01 | 20.01 | 1 | +0.00(+0.00%) |
Sep 18, 2018 | 20.01 | 20.01 | 87 | +0.00(+0.00%) | ||
Sep 17, 2018 | 20.01 | 20.01 | 20.01 | 0 | +0.00(+0.00%) | |
Sep 14, 2018 | 20.01 | 20.02 | 20.01 | 20.01 | 2,994 | -0.06(-0.28%) |
Sep 13, 2018 | 20.15 | 20.26 | 20.07 | 20.07 | 3,246 | +0.06(+0.32%) |
Sep 12, 2018 | 20.01 | 20.01 | 103 | +0.00(+0.00%) | ||
Sep 11, 2018 | 20.01 | 20.01 | 20.01 | 20.01 | 240 | -0.10(-0.48%) |
Sep 10, 2018 | 20.10 | 20.10 | 49 | +0.00(+0.00%) | ||
Sep 07, 2018 | 20.10 | 20.10 | 20.10 | 20.10 | 124 | +0.00(+0.00%) |
Sep 06, 2018 | 20.10 | 20.10 | 20.10 | 20.10 | 113 | +0.00(+0.00%) |
Sep 05, 2018 | 20.10 | 20.10 | 20.10 | 20.10 | 374 | -0.07(-0.36%) |
Sep 04, 2018 | 20.20 | 20.20 | 20.18 | 20.18 | 1,260 | -0.09(-0.44%) |
Aug 31, 2018 | 20.26 | 20.26 | 20.26 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 20.30 | 20.30 | 20.26 | 20.26 | 1,800 | -0.07(-0.35%) |
Aug 29, 2018 | 20.34 | 20.34 | 20.34 | 20.34 | 137 | -0.04(-0.20%) |
Aug 28, 2018 | 20.38 | 20.38 | 153 | +0.00(+0.00%) | ||
Aug 27, 2018 | 20.38 | 20.38 | 20.38 | 20.38 | 480 | +0.06(+0.32%) |
Aug 24, 2018 | 20.37 | 20.37 | 20.31 | 20.31 | 1,497 | +0.03(+0.16%) |
Aug 23, 2018 | 20.28 | 20.28 | 20.28 | 20.28 | 4 | +0.00(+0.00%) |
Aug 22, 2018 | 20.28 | 20.28 | 20.28 | 0 | +0.00(+0.00%) | |
Aug 21, 2018 | 20.28 | 20.28 | 20.28 | 20.28 | 234 | +0.09(+0.43%) |
Aug 20, 2018 | 20.19 | 20.19 | 20.19 | 20.19 | 379 | -0.03(-0.15%) |
Aug 17, 2018 | 20.19 | 20.22 | 20.19 | 20.22 | 998 | +0.10(+0.51%) |
Aug 16, 2018 | 20.12 | 20.12 | 20.12 | 20.12 | 677 | +0.24(+1.22%) |
Aug 15, 2018 | 19.81 | 19.88 | 19.81 | 19.88 | 920 | -0.48(-2.36%) |
Aug 14, 2018 | 20.33 | 20.36 | 20.29 | 20.36 | 973 | +0.06(+0.32%) |
Aug 13, 2018 | 20.30 | 20.30 | 20.30 | 20.30 | 772 | -0.19(-0.94%) |
Aug 10, 2018 | 20.49 | 20.49 | 20.49 | 20.49 | 1,122 | -0.14(-0.66%) |
Aug 09, 2018 | 20.62 | 20.62 | 20.62 | 20.62 | 255 | +0.06(+0.31%) |
Aug 08, 2018 | 20.54 | 20.56 | 20.54 | 20.56 | 499 | -0.18(-0.85%) |
Aug 07, 2018 | 20.64 | 20.74 | 20.64 | 20.74 | 754 | +0.14(+0.66%) |
Aug 06, 2018 | 20.60 | 20.60 | 20.60 | 20.60 | 124 | +0.11(+0.55%) |
Aug 03, 2018 | 20.50 | 20.50 | 20.49 | 20.49 | 873 | +0.10(+0.47%) |
Aug 02, 2018 | 20.39 | 20.39 | 20.39 | 20.39 | 461 | -0.24(-1.17%) |
Aug 01, 2018 | 20.63 | 20.63 | 20.63 | 20.63 | 8 | +0.00(+0.00%) |
Jul 31, 2018 | 20.63 | 20.63 | 20.63 | 20.63 | 328 | +0.02(+0.08%) |
Jul 30, 2018 | 20.63 | 20.63 | 20.62 | 20.62 | 325 | +0.10(+0.47%) |
Jul 27, 2018 | 20.55 | 20.55 | 20.52 | 20.52 | 499 | -0.01(-0.04%) |
Jul 26, 2018 | 20.53 | 20.53 | 20.53 | 20.53 | 451 | +0.32(+1.59%) |
Jul 23, 2018 | 20.21 | 20.21 | 20.21 | 1 | +0.02(+0.12%) | |
Jul 20, 2018 | 20.13 | 20.19 | 20.13 | 20.18 | 3,286 | +0.21(+1.04%) |
Jul 18, 2018 | 19.97 | 19.97 | 19.97 | 0 | -0.06(-0.28%) | |
Jul 16, 2018 | 20.03 | 20.03 | 20.03 | 62 | -0.24(-1.19%) | |
Jul 13, 2018 | 20.27 | 2,921 | +0.00(+0.01%) | |||
Jul 12, 2018 | 20.22 | 20.27 | 20.22 | 20.27 | 1,136 | +0.11(+0.54%) |
Jul 11, 2018 | 20.25 | 20.26 | 20.16 | 20.16 | 904 | -0.53(-2.56%) |
Jul 10, 2018 | 20.79 | 20.79 | 20.68 | 20.69 | 840 | -0.10(-0.46%) |
Jul 09, 2018 | 20.78 | 20.78 | 20.75 | 20.78 | 1,897 | -0.00(-0.00%) |
Jul 06, 2018 | 20.73 | 20.78 | 20.73 | 20.78 | 1,447 | +0.02(+0.12%) |
Jul 03, 2018 | 20.76 | 20.76 | 20.76 | 87 | +0.10(+0.50%) | |
Jul 02, 2018 | 20.88 | 20.88 | 20.66 | 20.66 | 20,400 | -0.36(-1.70%) |
Jun 29, 2018 | 21.02 | 21.02 | 21.01 | 21.01 | 249 | +0.16(+0.79%) |
Jun 28, 2018 | 20.85 | 20.85 | 20.85 | 20.85 | 374 | -0.13(-0.61%) |
Jun 27, 2018 | 20.95 | 20.98 | 20.95 | 20.98 | 748 | +0.18(+0.89%) |
Jun 26, 2018 | 20.79 | 20.79 | 20.79 | 20.79 | 17,955 | +0.01(+0.04%) |
Jun 25, 2018 | 21.40 | 21.40 | 20.78 | 20.78 | 842 | -0.18(-0.88%) |
Jun 22, 2018 | 20.97 | 20.97 | 20.97 | 20.97 | 2,190 | +0.16(+0.77%) |
Jun 21, 2018 | 20.86 | 20.86 | 20.81 | 20.81 | 918 | -0.01(-0.06%) |
Jun 20, 2018 | 20.82 | 20.82 | 20.82 | 20.82 | 238 | -0.06(-0.29%) |
Jun 19, 2018 | 20.97 | 20.97 | 20.86 | 20.88 | 1,112 | -0.40(-1.88%) |
Jun 15, 2018 | 21.28 | 21.28 | 21.28 | 189 | -0.34(-1.59%) | |
Jun 13, 2018 | 21.63 | 21.63 | 21.63 | 0 | +0.01(+0.05%) | |
Jun 11, 2018 | 21.62 | 21.62 | 21.62 | 53 | -0.08(-0.36%) | |
Jun 07, 2018 | 21.69 | 21.69 | 21.69 | 23 | -0.02(-0.10%) | |
Jun 06, 2018 | 21.68 | 21.71 | 2,442 | +0.06(+0.26%) | ||
Jun 05, 2018 | 21.54 | 21.66 | 21.54 | 21.66 | 2,794 | -0.13(-0.59%) |
Jun 04, 2018 | 21.79 | 21.79 | 21.79 | 21.79 | 210 | -0.01(-0.05%) |
Jun 01, 2018 | 21.77 | 21.80 | 21.77 | 21.80 | 5,511 | -0.06(-0.28%) |
May 31, 2018 | 21.86 | 21.86 | 21.86 | 21.86 | 14,883 | +0.04(+0.18%) |
May 30, 2018 | 21.77 | 21.87 | 21.77 | 21.82 | 7,379 | -0.10(-0.44%) |
May 25, 2018 | 21.91 | 21.91 | 21.91 | 0 | -0.15(-0.69%) | |
May 24, 2018 | 22.06 | 22.12 | 22.06 | 22.07 | 3,363 | +0.07(+0.33%) |
May 23, 2018 | 21.97 | 22.01 | 21.97 | 21.99 | 2,596 | -0.01(-0.04%) |
May 22, 2018 | 22.07 | 22.07 | 22.00 | 22.00 | 3,243 | +0.06(+0.29%) |
May 21, 2018 | 21.94 | 21.94 | 21.94 | 21.94 | 565 | +0.22(+1.03%) |
May 17, 2018 | 21.71 | 21.71 | 21.71 | 0 | +0.06(+0.30%) | |
May 16, 2018 | 21.64 | 21.65 | 21.64 | 21.65 | 1,207 | -0.02(-0.07%) |
May 15, 2018 | 21.67 | 21.67 | 21.67 | 21.67 | 387 | -0.06(-0.29%) |
May 14, 2018 | 21.71 | 21.73 | 21.71 | 21.73 | 3,559 | +0.07(+0.33%) |
May 11, 2018 | 21.76 | 21.76 | 21.66 | 21.66 | 1,326 | +0.04(+0.17%) |
May 09, 2018 | 21.62 | 21.62 | 21.62 | 42 | +0.14(+0.66%) | |
May 08, 2018 | 21.56 | 21.56 | 21.37 | 21.48 | 8,313 | -0.03(-0.16%) |
May 04, 2018 | 21.51 | 21.51 | 21.51 | 0 | +0.05(+0.22%) | |
May 03, 2018 | 21.47 | 21.47 | 21.47 | 21.47 | 134 | -0.01(-0.04%) |
May 02, 2018 | 21.47 | 21.47 | 21.47 | 21.47 | 852 | +0.02(+0.07%) |