Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.06 | 19.10 | 19.06 | 19.08 | 383,256 | +0.01(+0.04%) |
Jun 27, 2019 | 19.13 | 19.22 | 19.06 | 19.07 | 176,998 | -0.00(-0.02%) |
Jun 26, 2019 | 19.12 | 19.12 | 19.06 | 19.07 | 125,388 | -0.02(-0.12%) |
Jun 25, 2019 | 19.15 | 19.16 | 19.06 | 19.10 | 99,821 | +0.00(+0.00%) |
Jun 24, 2019 | 19.16 | 19.21 | 19.06 | 19.10 | 116,114 | -0.02(-0.08%) |
Jun 21, 2019 | 19.15 | 19.15 | 19.08 | 19.11 | 128,180 | +0.00(+0.00%) |
Jun 20, 2019 | 19.24 | 19.26 | 19.10 | 19.11 | 215,757 | +0.03(+0.16%) |
Jun 19, 2019 | 19.06 | 19.08 | 19.04 | 19.08 | 65,589 | +0.02(+0.12%) |
Jun 18, 2019 | 19.04 | 19.10 | 19.03 | 19.06 | 215,348 | +0.05(+0.25%) |
Jun 17, 2019 | 19.01 | 19.02 | 18.96 | 19.01 | 105,954 | +0.05(+0.25%) |
Jun 14, 2019 | 18.91 | 18.97 | 18.91 | 18.96 | 100,538 | +0.02(+0.10%) |
Jun 13, 2019 | 18.95 | 18.97 | 18.91 | 18.94 | 1,129,516 | +0.01(+0.06%) |
Jun 12, 2019 | 18.96 | 19.08 | 18.91 | 18.93 | 96,458 | -0.02(-0.08%) |
Jun 11, 2019 | 19.04 | 19.17 | 18.90 | 18.95 | 90,819 | -0.01(-0.04%) |
Jun 10, 2019 | 18.93 | 18.99 | 18.93 | 18.96 | 93,587 | +0.02(+0.12%) |
Jun 07, 2019 | 18.95 | 19.10 | 18.87 | 18.93 | 180,378 | +0.05(+0.29%) |
Jun 06, 2019 | 18.89 | 18.90 | 18.86 | 18.88 | 194,153 | +0.01(+0.06%) |
Jun 05, 2019 | 18.92 | 18.92 | 18.82 | 18.87 | 247,160 | -0.07(-0.39%) |
Jun 04, 2019 | 18.85 | 18.95 | 18.83 | 18.94 | 59,728 | +0.07(+0.37%) |
Jun 03, 2019 | 19.06 | 19.06 | 18.85 | 18.87 | 318,948 | +0.02(+0.12%) |
May 31, 2019 | 18.97 | 18.97 | 18.82 | 18.85 | 114,552 | -0.01(-0.04%) |
May 30, 2019 | 18.90 | 18.90 | 18.84 | 18.85 | 97,549 | +0.02(+0.08%) |
May 29, 2019 | 18.90 | 18.90 | 18.81 | 18.84 | 83,427 | +0.02(+0.08%) |
May 28, 2019 | 18.91 | 18.91 | 18.79 | 18.82 | 34,670 | +0.03(+0.17%) |
May 24, 2019 | 18.89 | 18.92 | 18.79 | 18.79 | 74,954 | -0.04(-0.19%) |
May 23, 2019 | 18.86 | 18.86 | 18.82 | 18.83 | 56,643 | -0.02(-0.10%) |
May 22, 2019 | 18.85 | 18.88 | 18.84 | 18.85 | 53,231 | -0.01(-0.04%) |
May 21, 2019 | 18.83 | 18.85 | 18.80 | 18.85 | 57,618 | +0.08(+0.41%) |
May 20, 2019 | 18.84 | 18.84 | 18.78 | 18.78 | 54,607 | -0.02(-0.12%) |
May 17, 2019 | 18.79 | 18.84 | 18.79 | 18.80 | 66,211 | -0.09(-0.45%) |
May 16, 2019 | 18.85 | 18.91 | 18.80 | 18.89 | 63,153 | +0.06(+0.33%) |
May 15, 2019 | 18.76 | 18.82 | 18.76 | 18.82 | 35,521 | +0.06(+0.32%) |
May 14, 2019 | 18.75 | 18.86 | 18.74 | 18.76 | 57,898 | +0.03(+0.18%) |
May 13, 2019 | 18.74 | 18.82 | 18.71 | 18.73 | 76,250 | -0.02(-0.10%) |
May 10, 2019 | 18.71 | 18.76 | 18.71 | 18.75 | 69,554 | +0.03(+0.15%) |
May 09, 2019 | 18.71 | 18.76 | 18.71 | 18.72 | 62,637 | -0.04(-0.23%) |
May 08, 2019 | 18.69 | 18.81 | 18.69 | 18.76 | 67,184 | -0.01(-0.04%) |
May 07, 2019 | 18.79 | 18.80 | 18.75 | 18.77 | 63,370 | -0.05(-0.27%) |
May 06, 2019 | 18.87 | 18.91 | 18.75 | 18.82 | 73,046 | +0.01(+0.04%) |
May 03, 2019 | 18.88 | 18.88 | 18.75 | 18.82 | 69,682 | -0.09(-0.49%) |
May 02, 2019 | 18.92 | 18.92 | 18.83 | 18.91 | 59,364 | +0.02(+0.08%) |
May 01, 2019 | 18.89 | 18.93 | 18.83 | 18.89 | 154,705 | +0.02(+0.08%) |
Apr 30, 2019 | 18.99 | 18.99 | 18.85 | 18.88 | 49,504 | +0.01(+0.04%) |
Apr 29, 2019 | 18.75 | 18.88 | 18.75 | 18.87 | 101,995 | +0.03(+0.17%) |
Apr 26, 2019 | 18.88 | 18.88 | 18.75 | 18.84 | 73,411 | -0.04(-0.21%) |
Apr 25, 2019 | 18.99 | 18.99 | 18.84 | 18.88 | 87,511 | +0.02(+0.08%) |
Apr 24, 2019 | 18.96 | 18.96 | 18.84 | 18.86 | 142,086 | +0.02(+0.12%) |
Apr 23, 2019 | 18.78 | 18.86 | 18.78 | 18.84 | 94,435 | +0.02(+0.12%) |
Apr 22, 2019 | 18.89 | 18.89 | 18.78 | 18.82 | 72,656 | -0.02(-0.12%) |
Apr 18, 2019 | 18.91 | 18.93 | 18.82 | 18.84 | 81,511 | -0.03(-0.16%) |
Apr 17, 2019 | 19.02 | 19.02 | 18.84 | 18.87 | 64,928 | -0.03(-0.17%) |
Apr 16, 2019 | 18.93 | 18.94 | 18.85 | 18.90 | 80,737 | +0.03(+0.17%) |
Apr 15, 2019 | 18.96 | 18.96 | 18.85 | 18.87 | 132,279 | +0.04(+0.21%) |
Apr 12, 2019 | 18.78 | 18.85 | 18.78 | 18.83 | 80,996 | +0.01(+0.03%) |
Apr 11, 2019 | 18.82 | 18.87 | 18.81 | 18.82 | 41,276 | +0.00(+0.00%) |
Apr 10, 2019 | 18.90 | 18.90 | 18.81 | 18.82 | 71,800 | -0.02(-0.12%) |
Apr 09, 2019 | 18.82 | 19.02 | 18.75 | 18.85 | 121,362 | +0.03(+0.17%) |
Apr 08, 2019 | 18.95 | 18.95 | 18.82 | 18.82 | 100,758 | -0.06(-0.33%) |
Apr 05, 2019 | 18.84 | 18.90 | 18.84 | 18.88 | 68,140 | +0.02(+0.12%) |
Apr 04, 2019 | 18.72 | 18.87 | 18.72 | 18.85 | 70,216 | +0.02(+0.10%) |
Apr 03, 2019 | 18.71 | 18.86 | 18.71 | 18.84 | 44,622 | +0.01(+0.07%) |
Apr 02, 2019 | 18.89 | 18.98 | 18.82 | 18.82 | 356,287 | -0.05(-0.29%) |
Apr 01, 2019 | 18.89 | 18.98 | 18.75 | 18.88 | 77,582 | +0.16(+0.87%) |
Mar 29, 2019 | 18.71 | 18.87 | 18.71 | 18.71 | 55,669 | +0.00(+0.00%) |
Mar 28, 2019 | 18.74 | 18.82 | 18.71 | 18.71 | 58,871 | -0.05(-0.29%) |
Mar 27, 2019 | 18.86 | 18.98 | 18.67 | 18.77 | 70,343 | +0.03(+0.17%) |
Mar 26, 2019 | 18.84 | 18.84 | 18.68 | 18.74 | 52,269 | +0.05(+0.29%) |
Mar 25, 2019 | 18.77 | 18.78 | 18.68 | 18.68 | 55,687 | -0.05(-0.29%) |
Mar 22, 2019 | 18.68 | 18.79 | 18.68 | 18.74 | 60,940 | -0.05(-0.25%) |
Mar 21, 2019 | 18.68 | 18.81 | 18.68 | 18.78 | 42,353 | +0.12(+0.63%) |
Mar 20, 2019 | 18.71 | 18.83 | 18.67 | 18.67 | 71,624 | -0.05(-0.29%) |
Mar 19, 2019 | 18.89 | 18.89 | 18.72 | 18.72 | 81,351 | -0.07(-0.37%) |
Mar 18, 2019 | 18.75 | 18.86 | 18.75 | 18.79 | 57,395 | +0.01(+0.06%) |
Mar 15, 2019 | 18.70 | 18.85 | 18.70 | 18.78 | 44,741 | +0.00(+0.01%) |
Mar 14, 2019 | 18.82 | 18.85 | 18.75 | 18.78 | 46,052 | +0.03(+0.18%) |
Mar 13, 2019 | 18.75 | 18.75 | 18.72 | 18.75 | 39,891 | +0.02(+0.12%) |
Mar 12, 2019 | 18.61 | 18.72 | 18.61 | 18.72 | 34,898 | +0.04(+0.21%) |
Mar 11, 2019 | 18.59 | 18.72 | 18.59 | 18.68 | 58,075 | +0.04(+0.19%) |
Mar 08, 2019 | 18.60 | 18.69 | 18.59 | 18.65 | 35,227 | +0.01(+0.08%) |
Mar 07, 2019 | 18.77 | 18.77 | 18.63 | 18.63 | 51,984 | -0.07(-0.35%) |
Mar 06, 2019 | 18.63 | 18.74 | 18.63 | 18.70 | 74,731 | +0.06(+0.33%) |
Mar 05, 2019 | 18.78 | 18.78 | 18.61 | 18.64 | 46,929 | -0.09(-0.46%) |
Mar 04, 2019 | 19.02 | 19.02 | 17.92 | 18.72 | 66,387 | -0.02(-0.12%) |
Mar 01, 2019 | 18.69 | 18.78 | 18.65 | 18.75 | 43,069 | +0.09(+0.50%) |
Feb 28, 2019 | 18.61 | 18.65 | 18.57 | 18.65 | 45,705 | +0.02(+0.08%) |
Feb 27, 2019 | 18.63 | 18.64 | 18.57 | 18.64 | 57,110 | +0.02(+0.08%) |
Feb 26, 2019 | 18.69 | 18.69 | 18.58 | 18.62 | 68,330 | +0.02(+0.13%) |
Feb 25, 2019 | 18.65 | 18.65 | 18.58 | 18.60 | 46,004 | -0.01(-0.04%) |
Feb 22, 2019 | 18.68 | 18.68 | 18.56 | 18.61 | 82,539 | +0.06(+0.34%) |
Feb 21, 2019 | 18.71 | 18.71 | 18.36 | 18.54 | 201,635 | -0.05(-0.29%) |
Feb 20, 2019 | 18.50 | 18.64 | 18.50 | 18.60 | 59,512 | +0.01(+0.04%) |
Feb 19, 2019 | 18.61 | 18.67 | 18.51 | 18.59 | 117,657 | +0.00(+0.02%) |
Feb 15, 2019 | 18.47 | 18.59 | 18.47 | 18.59 | 39,984 | +0.04(+0.19%) |
Feb 14, 2019 | 18.51 | 18.66 | 18.42 | 18.55 | 389,289 | +0.07(+0.38%) |
Feb 13, 2019 | 18.42 | 18.57 | 18.36 | 18.48 | 77,956 | +0.02(+0.13%) |
Feb 12, 2019 | 18.33 | 18.46 | 18.32 | 18.46 | 41,172 | +0.12(+0.68%) |
Feb 11, 2019 | 18.31 | 18.37 | 18.28 | 18.33 | 111,775 | +0.00(+0.02%) |
Feb 08, 2019 | 18.36 | 18.36 | 18.31 | 18.33 | 36,769 | +0.00(+0.02%) |
Feb 07, 2019 | 18.34 | 18.43 | 18.30 | 18.33 | 38,617 | -0.03(-0.17%) |
Feb 06, 2019 | 18.36 | 18.47 | 18.35 | 18.36 | 35,714 | -0.03(-0.17%) |
Feb 05, 2019 | 18.54 | 18.54 | 18.37 | 18.39 | 104,211 | -0.09(-0.49%) |
Feb 04, 2019 | 18.57 | 18.57 | 18.43 | 18.48 | 49,477 | +0.02(+0.11%) |
Feb 01, 2019 | 18.43 | 18.63 | 18.40 | 18.46 | 492,923 | -0.03(-0.17%) |
Jan 31, 2019 | 18.53 | 18.54 | 18.45 | 18.49 | 68,692 | +0.12(+0.68%) |
Jan 30, 2019 | 18.32 | 18.66 | 18.25 | 18.36 | 54,116 | +0.04(+0.21%) |
Jan 29, 2019 | 18.22 | 18.38 | 18.22 | 18.33 | 79,173 | +0.05(+0.26%) |
Jan 28, 2019 | 18.19 | 18.29 | 18.18 | 18.28 | 71,779 | -0.04(-0.19%) |
Jan 25, 2019 | 18.15 | 18.36 | 18.15 | 18.31 | 70,840 | +0.13(+0.71%) |
Jan 24, 2019 | 18.24 | 18.26 | 18.15 | 18.19 | 54,699 | +0.01(+0.04%) |
Jan 23, 2019 | 18.08 | 18.20 | 18.05 | 18.18 | 108,101 | +0.09(+0.47%) |
Jan 22, 2019 | 18.42 | 18.42 | 18.08 | 18.09 | 117,330 | -0.02(-0.13%) |
Jan 18, 2019 | 18.31 | 18.41 | 18.12 | 18.12 | 101,695 | +0.02(+0.09%) |
Jan 17, 2019 | 18.04 | 18.55 | 18.04 | 18.10 | 75,335 | +0.01(+0.04%) |
Jan 16, 2019 | 18.40 | 18.40 | 18.07 | 18.09 | 86,284 | +0.00(+0.00%) |
Jan 15, 2019 | 18.22 | 18.22 | 18.08 | 18.09 | 80,689 | -0.04(-0.21%) |
Jan 14, 2019 | 18.26 | 18.28 | 18.08 | 18.13 | 103,117 | +0.01(+0.04%) |
Jan 11, 2019 | 17.91 | 18.13 | 17.91 | 18.12 | 57,211 | +0.10(+0.56%) |
Jan 10, 2019 | 17.97 | 18.06 | 17.94 | 18.02 | 62,296 | +0.03(+0.17%) |
Jan 09, 2019 | 17.98 | 18.05 | 17.96 | 17.99 | 50,217 | -0.02(-0.12%) |
Jan 08, 2019 | 18.05 | 18.05 | 17.91 | 18.01 | 81,489 | +0.06(+0.35%) |
Jan 07, 2019 | 17.86 | 18.04 | 17.86 | 17.95 | 68,370 | +0.05(+0.26%) |
Jan 04, 2019 | 17.79 | 17.91 | 17.77 | 17.91 | 73,154 | +0.21(+1.19%) |
Jan 03, 2019 | 17.46 | 17.72 | 17.46 | 17.70 | 120,685 | +0.04(+0.22%) |
Jan 02, 2019 | 17.35 | 17.67 | 17.35 | 17.66 | 35,110 | +0.12(+0.71%) |
Dec 31, 2018 | 18.02 | 18.02 | 17.31 | 17.53 | 158,136 | +0.13(+0.76%) |
Dec 28, 2018 | 17.11 | 17.42 | 17.11 | 17.40 | 138,337 | +0.17(+0.99%) |
Dec 27, 2018 | 17.12 | 17.30 | 17.10 | 17.23 | 179,913 | +0.00(+0.00%) |
Dec 26, 2018 | 17.36 | 17.36 | 17.10 | 17.23 | 165,067 | +0.01(+0.05%) |
Dec 24, 2018 | 17.16 | 17.25 | 17.10 | 17.22 | 141,808 | -0.01(-0.05%) |
Dec 21, 2018 | 17.48 | 17.48 | 17.22 | 17.23 | 524,036 | -0.10(-0.58%) |
Dec 20, 2018 | 17.63 | 17.63 | 17.24 | 17.33 | 415,945 | -0.05(-0.27%) |
Dec 19, 2018 | 17.41 | 17.59 | 17.38 | 17.38 | 423,768 | -0.12(-0.70%) |
Dec 18, 2018 | 17.64 | 17.66 | 17.21 | 17.50 | 372,565 | -0.04(-0.23%) |
Dec 17, 2018 | 17.58 | 17.65 | 17.52 | 17.54 | 144,430 | -0.12(-0.70%) |
Dec 14, 2018 | 17.73 | 17.73 | 17.59 | 17.66 | 153,250 | +0.00(+0.02%) |
Dec 13, 2018 | 17.82 | 17.82 | 17.58 | 17.66 | 97,522 | -0.03(-0.15%) |
Dec 12, 2018 | 17.84 | 17.84 | 17.63 | 17.69 | 227,492 | +0.09(+0.53%) |
Dec 11, 2018 | 17.85 | 17.85 | 17.59 | 17.59 | 139,738 | +0.02(+0.13%) |
Dec 10, 2018 | 17.61 | 17.70 | 17.52 | 17.57 | 83,739 | -0.11(-0.59%) |
Dec 07, 2018 | 17.73 | 17.79 | 17.57 | 17.68 | 95,267 | +0.04(+0.20%) |
Dec 06, 2018 | 17.84 | 17.84 | 17.47 | 17.64 | 1,053,284 | -0.10(-0.57%) |
Dec 04, 2018 | 17.89 | 17.93 | 17.69 | 17.74 | 275,388 | -0.24(-1.34%) |
Dec 03, 2018 | 18.32 | 18.32 | 17.87 | 17.98 | 100,658 | +0.10(+0.56%) |
Nov 30, 2018 | 18.13 | 18.13 | 17.87 | 17.88 | 112,881 | -0.05(-0.26%) |
Nov 29, 2018 | 18.54 | 18.54 | 17.93 | 17.93 | 75,086 | -0.02(-0.09%) |
Nov 28, 2018 | 18.32 | 18.32 | 17.91 | 17.94 | 80,271 | -0.01(-0.04%) |
Nov 27, 2018 | 18.03 | 18.03 | 17.93 | 17.95 | 57,062 | -0.05(-0.30%) |
Nov 26, 2018 | 18.26 | 18.26 | 17.97 | 18.01 | 45,230 | -0.02(-0.13%) |
Nov 23, 2018 | 18.10 | 18.10 | 17.97 | 18.03 | 30,213 | +0.01(+0.04%) |
Nov 21, 2018 | 18.02 | 18.02 | 18.02 | 0 | +0.06(+0.35%) | |
Nov 20, 2018 | 18.67 | 18.67 | 17.96 | 17.96 | 930,521 | -0.12(-0.69%) |
Nov 19, 2018 | 18.25 | 18.25 | 18.08 | 18.08 | 26,460 | -0.02(-0.13%) |
Nov 16, 2018 | 18.08 | 18.16 | 18.08 | 18.11 | 79,068 | -0.02(-0.13%) |
Nov 15, 2018 | 18.27 | 18.27 | 18.10 | 18.13 | 72,849 | -0.10(-0.55%) |
Nov 14, 2018 | 18.19 | 18.34 | 18.19 | 18.23 | 25,501 | +0.02(+0.13%) |
Nov 13, 2018 | 18.16 | 18.33 | 18.16 | 18.21 | 37,982 | -0.01(-0.04%) |
Nov 12, 2018 | 18.33 | 18.33 | 18.20 | 18.22 | 37,041 | -0.05(-0.26%) |
Nov 09, 2018 | 18.36 | 18.36 | 18.22 | 18.26 | 47,440 | +0.05(+0.26%) |
Nov 08, 2018 | 18.17 | 18.29 | 18.14 | 18.22 | 801,812 | -0.07(-0.38%) |
Nov 07, 2018 | 18.20 | 18.32 | 18.20 | 18.29 | 26,953 | +0.06(+0.34%) |
Nov 06, 2018 | 18.19 | 18.26 | 18.19 | 18.22 | 42,794 | +0.01(+0.07%) |
Nov 05, 2018 | 18.21 | 18.28 | 18.14 | 18.21 | 90,020 | -0.07(-0.41%) |
Nov 02, 2018 | 18.36 | 18.36 | 18.22 | 18.29 | 40,369 | -0.06(-0.34%) |
Nov 01, 2018 | 18.28 | 18.36 | 18.25 | 18.35 | 213,111 | +0.01(+0.08%) |
Oct 31, 2018 | 18.28 | 18.34 | 18.24 | 18.33 | 33,977 | +0.02(+0.14%) |
Oct 30, 2018 | 18.30 | 18.33 | 18.21 | 18.31 | 60,319 | +0.02(+0.08%) |
Oct 29, 2018 | 18.27 | 18.34 | 18.26 | 18.29 | 127,875 | +0.01(+0.04%) |
Oct 26, 2018 | 18.28 | 18.30 | 18.17 | 18.29 | 63,640 | -0.05(-0.25%) |
Oct 25, 2018 | 18.26 | 18.35 | 18.21 | 18.33 | 86,080 | +0.02(+0.13%) |
Oct 24, 2018 | 18.32 | 18.34 | 18.31 | 18.31 | 29,409 | -0.01(-0.04%) |
Oct 23, 2018 | 18.33 | 18.33 | 18.28 | 18.32 | 45,138 | -0.01(-0.07%) |
Oct 22, 2018 | 18.36 | 18.36 | 18.27 | 18.33 | 29,872 | +0.04(+0.20%) |
Oct 19, 2018 | 18.19 | 18.39 | 18.19 | 18.29 | 32,398 | +0.06(+0.34%) |
Oct 18, 2018 | 18.23 | 18.24 | 18.20 | 18.23 | 25,645 | -0.02(-0.08%) |
Oct 17, 2018 | 18.18 | 18.25 | 18.18 | 18.25 | 33,983 | +0.01(+0.06%) |
Oct 16, 2018 | 18.17 | 18.25 | 18.16 | 18.24 | 43,792 | +0.06(+0.31%) |
Oct 15, 2018 | 18.23 | 18.23 | 18.15 | 18.18 | 54,789 | +0.03(+0.19%) |
Oct 12, 2018 | 18.32 | 18.32 | 18.13 | 18.15 | 55,283 | -0.09(-0.51%) |
Oct 11, 2018 | 18.27 | 18.33 | 18.17 | 18.24 | 204,381 | +0.03(+0.17%) |
Oct 10, 2018 | 18.20 | 18.25 | 18.14 | 18.21 | 117,760 | -0.05(-0.26%) |
Oct 09, 2018 | 18.17 | 18.38 | 18.17 | 18.26 | 33,091 | +0.01(+0.04%) |
Oct 08, 2018 | 18.26 | 18.29 | 18.20 | 18.25 | 81,846 | -0.09(-0.49%) |
Oct 05, 2018 | 18.36 | 18.36 | 18.27 | 18.34 | 79,068 | +0.02(+0.11%) |
Oct 04, 2018 | 18.48 | 18.55 | 18.29 | 18.32 | 868,019 | -0.13(-0.72%) |
Oct 03, 2018 | 18.63 | 18.64 | 18.36 | 18.45 | 104,913 | -0.21(-1.13%) |
Oct 02, 2018 | 18.75 | 18.79 | 18.66 | 18.66 | 170,316 | -0.01(-0.04%) |
Oct 01, 2018 | 18.81 | 18.81 | 18.67 | 18.67 | 82,362 | -0.14(-0.72%) |
Sep 28, 2018 | 18.74 | 18.90 | 18.74 | 18.80 | 79,068 | +0.00(+0.02%) |
Sep 27, 2018 | 18.79 | 18.89 | 18.73 | 18.80 | 72,803 | -0.03(-0.17%) |
Sep 26, 2018 | 18.90 | 18.90 | 18.79 | 18.83 | 32,222 | +0.08(+0.40%) |
Sep 25, 2018 | 18.96 | 18.96 | 18.75 | 18.76 | 69,203 | -0.10(-0.52%) |
Sep 24, 2018 | 18.83 | 18.88 | 18.83 | 18.85 | 30,225 | -0.02(-0.08%) |
Sep 21, 2018 | 18.89 | 18.92 | 18.84 | 18.87 | 39,469 | +0.05(+0.24%) |
Sep 20, 2018 | 18.84 | 18.85 | 18.81 | 18.82 | 47,818 | -0.01(-0.08%) |
Sep 19, 2018 | 18.88 | 18.94 | 18.83 | 18.84 | 44,492 | -0.06(-0.33%) |
Sep 18, 2018 | 18.90 | 19.02 | 18.88 | 18.90 | 52,646 | -0.01(-0.04%) |
Sep 17, 2018 | 18.94 | 18.96 | 18.91 | 18.91 | 61,664 | -0.05(-0.29%) |
Sep 14, 2018 | 19.04 | 19.04 | 18.86 | 18.96 | 25,841 | +0.04(+0.21%) |
Sep 13, 2018 | 18.94 | 18.97 | 18.91 | 18.92 | 34,517 | -0.02(-0.09%) |
Sep 12, 2018 | 19.03 | 19.03 | 18.90 | 18.94 | 46,078 | +0.01(+0.05%) |
Sep 11, 2018 | 19.01 | 19.01 | 18.90 | 18.93 | 35,215 | +0.01(+0.08%) |
Sep 10, 2018 | 19.03 | 19.03 | 18.90 | 18.92 | 300,249 | -0.04(-0.21%) |
Sep 07, 2018 | 19.04 | 19.06 | 18.86 | 18.96 | 139,365 | +0.00(+0.00%) |
Sep 06, 2018 | 19.09 | 19.09 | 18.95 | 18.96 | 95,302 | -0.07(-0.39%) |
Sep 05, 2018 | 19.02 | 19.18 | 18.99 | 19.03 | 71,904 | -0.07(-0.35%) |
Sep 04, 2018 | 19.18 | 19.18 | 19.10 | 19.10 | 50,266 | -0.09(-0.45%) |
Aug 31, 2018 | 19.18 | 19.18 | 19.18 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 19.20 | 19.20 | 19.10 | 19.17 | 81,368 | +0.02(+0.12%) |
Aug 29, 2018 | 19.19 | 19.19 | 19.11 | 19.15 | 61,284 | +0.04(+0.21%) |
Aug 28, 2018 | 19.12 | 19.14 | 19.06 | 19.11 | 32,343 | +0.04(+0.19%) |
Aug 27, 2018 | 19.14 | 19.17 | 19.02 | 19.07 | 28,301 | +0.03(+0.14%) |
Aug 24, 2018 | 19.09 | 19.09 | 19.02 | 19.05 | 34,070 | +0.01(+0.07%) |
Aug 23, 2018 | 19.01 | 19.07 | 19.01 | 19.04 | 44,552 | +0.02(+0.09%) |
Aug 22, 2018 | 19.07 | 19.07 | 19.02 | 19.02 | 20,087 | -0.02(-0.09%) |
Aug 21, 2018 | 18.94 | 19.05 | 18.94 | 19.03 | 56,182 | +0.02(+0.09%) |
Aug 20, 2018 | 19.07 | 19.07 | 19.00 | 19.02 | 35,299 | +0.09(+0.49%) |
Aug 17, 2018 | 18.86 | 19.06 | 18.86 | 18.92 | 15,813 | +0.06(+0.33%) |
Aug 16, 2018 | 18.95 | 19.13 | 18.86 | 18.86 | 33,521 | -0.05(-0.29%) |
Aug 15, 2018 | 19.00 | 19.00 | 18.89 | 18.92 | 30,808 | +0.02(+0.08%) |
Aug 14, 2018 | 18.84 | 18.93 | 18.84 | 18.90 | 25,930 | +0.01(+0.04%) |
Aug 13, 2018 | 18.91 | 18.91 | 18.85 | 18.89 | 39,148 | +0.04(+0.21%) |
Aug 10, 2018 | 18.89 | 18.91 | 18.85 | 18.85 | 44,998 | -0.05(-0.25%) |
Aug 09, 2018 | 18.85 | 18.91 | 18.85 | 18.90 | 28,183 | +0.01(+0.05%) |
Aug 08, 2018 | 18.86 | 18.90 | 18.86 | 18.89 | 37,927 | +0.02(+0.08%) |
Aug 07, 2018 | 18.88 | 18.97 | 18.88 | 18.88 | 70,990 | +0.02(+0.08%) |
Aug 06, 2018 | 18.91 | 18.96 | 18.86 | 18.86 | 48,631 | -0.06(-0.33%) |
Aug 03, 2018 | 19.01 | 19.01 | 18.92 | 18.92 | 20,956 | -0.05(-0.29%) |
Aug 02, 2018 | 18.94 | 18.98 | 18.92 | 18.98 | 30,151 | +0.02(+0.12%) |
Aug 01, 2018 | 19.00 | 19.02 | 18.95 | 18.96 | 32,060 | -0.06(-0.33%) |
Jul 31, 2018 | 19.04 | 19.05 | 18.98 | 19.02 | 25,798 | -0.08(-0.41%) |
Jul 30, 2018 | 20.39 | 20.39 | 18.98 | 19.10 | 41,317 | +0.05(+0.25%) |
Jul 27, 2018 | 19.41 | 19.45 | 19.00 | 19.05 | 106,581 | -0.00(-0.02%) |
Jul 26, 2018 | 19.05 | 19.10 | 18.98 | 19.05 | 76,770 | -0.03(-0.14%) |
Jul 25, 2018 | 19.03 | 19.05 | 18.98 | 19.08 | 85,601 | +0.00(+0.00%) |
Jul 24, 2018 | 19.08 | 19.10 | 18.96 | 19.08 | 99,251 | +0.04(+0.20%) |
Jul 23, 2018 | 19.13 | 19.13 | 19.03 | 19.04 | 75,657 | -0.12(-0.61%) |
Jul 20, 2018 | 18.99 | 19.16 | 18.96 | 19.16 | 80,859 | +0.15(+0.79%) |
Jul 19, 2018 | 18.99 | 19.03 | 18.95 | 19.01 | 66,449 | +0.06(+0.31%) |
Jul 18, 2018 | 19.06 | 19.06 | 18.95 | 18.95 | 23,120 | -0.02(-0.08%) |
Jul 17, 2018 | 19.01 | 19.03 | 18.94 | 18.96 | 28,059 | -0.07(-0.37%) |
Jul 16, 2018 | 19.13 | 19.13 | 18.98 | 19.03 | 28,751 | -0.03(-0.16%) |
Jul 13, 2018 | 19.06 | 19.10 | 19.02 | 19.06 | 23,980 | -0.02(-0.08%) |
Jul 12, 2018 | 19.06 | 19.13 | 19.06 | 19.08 | 23,427 | -0.07(-0.36%) |
Jul 11, 2018 | 19.17 | 19.17 | 19.06 | 19.15 | 28,845 | +0.01(+0.06%) |
Jul 10, 2018 | 19.20 | 19.20 | 19.13 | 19.14 | 48,690 | +0.02(+0.10%) |
Jul 09, 2018 | 19.20 | 19.12 | 19.12 | 40,727 | -0.03(-0.16%) | |
Jul 06, 2018 | 19.19 | 19.20 | 19.06 | 19.15 | 25,899 | +0.09(+0.45%) |
Jul 05, 2018 | 19.09 | 19.13 | 19.06 | 19.06 | 27,775 | -0.06(-0.32%) |
Jul 03, 2018 | 19.12 | 19.12 | 19.12 | 0 | +0.08(+0.40%) |