Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.83 | 19.84 | 19.80 | 19.82 | 321,029 | +0.02(+0.08%) |
Jan 30, 2020 | 19.74 | 19.84 | 19.74 | 19.80 | 311,432 | -0.03(-0.16%) |
Jan 29, 2020 | 19.76 | 19.83 | 19.76 | 19.83 | 269,791 | +0.07(+0.35%) |
Jan 28, 2020 | 19.77 | 19.77 | 19.74 | 19.76 | 214,823 | +0.02(+0.12%) |
Jan 27, 2020 | 19.72 | 19.76 | 19.69 | 19.74 | 180,986 | -0.02(-0.12%) |
Jan 24, 2020 | 19.77 | 19.78 | 19.74 | 19.76 | 285,931 | +0.00(+0.00%) |
Jan 23, 2020 | 19.80 | 19.80 | 19.72 | 19.76 | 185,746 | +0.00(+0.00%) |
Jan 22, 2020 | 19.81 | 19.83 | 19.76 | 19.76 | 309,302 | +0.01(+0.04%) |
Jan 21, 2020 | 19.78 | 19.81 | 19.74 | 19.76 | 284,274 | -0.02(-0.08%) |
Jan 17, 2020 | 19.73 | 19.79 | 19.72 | 19.77 | 271,917 | +0.05(+0.28%) |
Jan 16, 2020 | 19.73 | 19.80 | 19.71 | 19.72 | 270,224 | -0.01(-0.04%) |
Jan 15, 2020 | 19.73 | 19.76 | 19.70 | 19.73 | 274,663 | +0.01(+0.04%) |
Jan 14, 2020 | 19.69 | 19.72 | 19.69 | 19.72 | 671,496 | +0.04(+0.20%) |
Jan 13, 2020 | 19.68 | 19.72 | 19.64 | 19.68 | 410,332 | -0.01(-0.04%) |
Jan 10, 2020 | 19.70 | 19.75 | 19.65 | 19.69 | 199,920 | +0.04(+0.20%) |
Jan 09, 2020 | 19.69 | 19.71 | 19.62 | 19.65 | 619,369 | +0.01(+0.04%) |
Jan 08, 2020 | 19.66 | 19.67 | 19.63 | 19.64 | 427,833 | +0.02(+0.12%) |
Jan 07, 2020 | 19.69 | 19.69 | 19.59 | 19.62 | 372,894 | -0.04(-0.20%) |
Jan 06, 2020 | 19.66 | 19.67 | 19.64 | 19.66 | 218,930 | +0.00(+0.00%) |
Jan 03, 2020 | 19.62 | 19.69 | 19.61 | 19.66 | 241,576 | +0.03(+0.16%) |
Jan 02, 2020 | 19.53 | 19.63 | 19.50 | 19.62 | 705,859 | +0.16(+0.80%) |
Dec 31, 2019 | 19.48 | 19.52 | 19.45 | 19.47 | 162,507 | -0.01(-0.04%) |
Dec 30, 2019 | 19.48 | 19.60 | 19.45 | 19.48 | 276,898 | -0.11(-0.56%) |
Dec 27, 2019 | 19.66 | 19.66 | 19.55 | 19.59 | 169,836 | -0.03(-0.14%) |
Dec 26, 2019 | 19.60 | 19.68 | 19.57 | 19.61 | 166,219 | +0.05(+0.26%) |
Dec 24, 2019 | 19.58 | 19.59 | 19.56 | 19.56 | 101,053 | +0.02(+0.12%) |
Dec 23, 2019 | 19.53 | 19.55 | 19.51 | 19.54 | 356,782 | +0.03(+0.16%) |
Dec 20, 2019 | 19.46 | 19.52 | 19.45 | 19.51 | 215,605 | +0.02(+0.08%) |
Dec 19, 2019 | 19.46 | 19.52 | 19.46 | 19.49 | 221,987 | +0.00(+0.00%) |
Dec 18, 2019 | 19.48 | 19.49 | 19.46 | 19.49 | 231,167 | +0.04(+0.20%) |
Dec 17, 2019 | 19.38 | 19.48 | 19.38 | 19.45 | 227,645 | +0.05(+0.24%) |
Dec 16, 2019 | 19.34 | 19.43 | 19.34 | 19.41 | 228,971 | +0.04(+0.20%) |
Dec 13, 2019 | 19.30 | 19.38 | 19.30 | 19.37 | 195,292 | +0.07(+0.36%) |
Dec 12, 2019 | 19.35 | 19.35 | 19.28 | 19.30 | 237,784 | -0.02(-0.12%) |
Dec 11, 2019 | 19.24 | 19.32 | 19.23 | 19.32 | 329,115 | +0.10(+0.53%) |
Dec 10, 2019 | 19.19 | 19.24 | 19.17 | 19.22 | 161,872 | +0.01(+0.04%) |
Dec 09, 2019 | 19.24 | 19.24 | 19.19 | 19.21 | 217,626 | +0.05(+0.28%) |
Dec 06, 2019 | 19.20 | 19.23 | 19.15 | 19.16 | 238,876 | +0.00(+0.00%) |
Dec 05, 2019 | 19.23 | 19.23 | 19.13 | 19.16 | 275,612 | -0.02(-0.12%) |
Dec 04, 2019 | 19.21 | 19.25 | 19.17 | 19.18 | 290,135 | -0.05(-0.24%) |
Dec 03, 2019 | 19.26 | 19.27 | 19.20 | 19.23 | 230,830 | -0.00(-0.02%) |
Dec 02, 2019 | 19.34 | 19.34 | 19.23 | 19.23 | 425,257 | -0.11(-0.58%) |
Nov 29, 2019 | 19.38 | 19.39 | 19.31 | 19.34 | 309,330 | -0.02(-0.08%) |
Nov 27, 2019 | 19.36 | 19.43 | 19.35 | 19.36 | 264,717 | -0.05(-0.24%) |
Nov 26, 2019 | 19.29 | 19.41 | 19.29 | 19.41 | 198,629 | +0.02(+0.12%) |
Nov 25, 2019 | 19.41 | 19.41 | 19.36 | 19.38 | 157,347 | +0.03(+0.14%) |
Nov 22, 2019 | 19.38 | 19.38 | 19.33 | 19.36 | 205,834 | +0.00(+0.00%) |
Nov 21, 2019 | 19.34 | 19.38 | 19.32 | 19.36 | 221,144 | -0.01(-0.06%) |
Nov 20, 2019 | 19.37 | 19.37 | 19.34 | 19.37 | 196,170 | -0.00(-0.01%) |
Nov 19, 2019 | 19.40 | 19.40 | 19.34 | 19.37 | 324,193 | -0.02(-0.10%) |
Nov 18, 2019 | 19.42 | 19.42 | 19.37 | 19.39 | 335,920 | -0.02(-0.10%) |
Nov 15, 2019 | 19.41 | 19.41 | 19.39 | 19.41 | 248,647 | +0.03(+0.14%) |
Nov 14, 2019 | 19.35 | 19.40 | 19.35 | 19.38 | 248,802 | +0.03(+0.14%) |
Nov 13, 2019 | 19.24 | 19.38 | 19.24 | 19.35 | 245,827 | +0.07(+0.34%) |
Nov 12, 2019 | 19.28 | 19.29 | 19.27 | 19.29 | 112,942 | +0.03(+0.14%) |
Nov 11, 2019 | 19.33 | 19.33 | 19.23 | 19.26 | 171,148 | -0.02(-0.12%) |
Nov 08, 2019 | 19.32 | 19.35 | 19.26 | 19.28 | 220,491 | +0.02(+0.08%) |
Nov 07, 2019 | 19.38 | 19.39 | 19.26 | 19.27 | 219,676 | -0.10(-0.52%) |
Nov 06, 2019 | 19.36 | 19.39 | 19.36 | 19.37 | 207,066 | +0.01(+0.04%) |
Nov 05, 2019 | 19.45 | 19.45 | 19.34 | 19.36 | 303,499 | -0.16(-0.82%) |
Nov 04, 2019 | 19.57 | 19.57 | 19.52 | 19.52 | 306,050 | +0.01(+0.03%) |
Nov 01, 2019 | 19.83 | 19.93 | 19.51 | 19.51 | 278,474 | -0.03(-0.13%) |
Oct 31, 2019 | 19.55 | 19.55 | 19.52 | 19.54 | 267,452 | +0.03(+0.16%) |
Oct 30, 2019 | 19.53 | 19.53 | 19.49 | 19.51 | 328,162 | +0.00(+0.00%) |
Oct 29, 2019 | 19.56 | 19.56 | 19.51 | 19.51 | 461,288 | -0.03(-0.16%) |
Oct 28, 2019 | 19.57 | 19.59 | 19.53 | 19.54 | 161,922 | -0.03(-0.16%) |
Oct 25, 2019 | 19.61 | 19.61 | 19.57 | 19.57 | 321,029 | -0.03(-0.14%) |
Oct 24, 2019 | 19.63 | 19.63 | 19.59 | 19.60 | 149,786 | +0.00(+0.00%) |
Oct 23, 2019 | 19.56 | 19.60 | 19.55 | 19.60 | 143,575 | +0.06(+0.30%) |
Oct 22, 2019 | 19.55 | 19.55 | 19.52 | 19.54 | 173,750 | +0.01(+0.04%) |
Oct 21, 2019 | 19.55 | 19.55 | 19.52 | 19.53 | 235,089 | -0.01(-0.06%) |
Oct 18, 2019 | 19.55 | 19.55 | 19.52 | 19.54 | 167,778 | +0.00(+0.02%) |
Oct 17, 2019 | 19.52 | 19.55 | 19.52 | 19.54 | 191,440 | +0.01(+0.04%) |
Oct 16, 2019 | 19.51 | 19.53 | 19.49 | 19.53 | 238,495 | +0.03(+0.14%) |
Oct 15, 2019 | 19.53 | 19.53 | 19.48 | 19.50 | 139,067 | -0.00(-0.02%) |
Oct 14, 2019 | 19.40 | 19.52 | 19.40 | 19.51 | 139,361 | +0.09(+0.44%) |
Oct 11, 2019 | 19.39 | 19.44 | 19.38 | 19.42 | 170,993 | +0.03(+0.16%) |
Oct 10, 2019 | 19.37 | 19.42 | 19.37 | 19.39 | 136,372 | +0.00(+0.00%) |
Oct 09, 2019 | 19.44 | 19.61 | 19.38 | 19.39 | 160,718 | +0.02(+0.08%) |
Oct 08, 2019 | 19.39 | 19.39 | 19.36 | 19.38 | 215,091 | -0.02(-0.10%) |
Oct 07, 2019 | 19.37 | 19.41 | 19.37 | 19.39 | 115,043 | +0.04(+0.18%) |
Oct 04, 2019 | 19.39 | 19.42 | 19.34 | 19.36 | 245,175 | +0.02(+0.12%) |
Oct 03, 2019 | 19.31 | 19.38 | 19.27 | 19.34 | 2,067,691 | -0.08(-0.40%) |
Oct 02, 2019 | 19.45 | 19.52 | 19.40 | 19.41 | 270,297 | -0.10(-0.52%) |
Oct 01, 2019 | 19.58 | 19.58 | 19.50 | 19.52 | 224,808 | +0.00(+0.00%) |
Sep 30, 2019 | 19.52 | 19.53 | 19.49 | 19.52 | 194,135 | +0.02(+0.12%) |
Sep 27, 2019 | 19.53 | 19.53 | 19.47 | 19.49 | 230,133 | +0.01(+0.04%) |
Sep 26, 2019 | 19.48 | 19.50 | 19.47 | 19.48 | 151,817 | +0.01(+0.04%) |
Sep 25, 2019 | 19.43 | 19.49 | 19.43 | 19.48 | 154,495 | -0.02(-0.08%) |
Sep 24, 2019 | 19.55 | 19.76 | 19.47 | 19.49 | 170,100 | -0.02(-0.08%) |
Sep 23, 2019 | 19.49 | 19.66 | 19.45 | 19.51 | 211,335 | +0.03(+0.16%) |
Sep 20, 2019 | 19.45 | 19.48 | 19.42 | 19.48 | 111,081 | +0.05(+0.28%) |
Sep 19, 2019 | 19.32 | 19.43 | 19.32 | 19.42 | 273,702 | +0.05(+0.24%) |
Sep 18, 2019 | 19.31 | 19.38 | 19.31 | 19.38 | 122,148 | +0.05(+0.28%) |
Sep 17, 2019 | 19.25 | 19.33 | 19.25 | 19.32 | 67,871 | +0.05(+0.28%) |
Sep 16, 2019 | 19.27 | 19.27 | 19.17 | 19.27 | 198,938 | -0.02(-0.08%) |
Sep 13, 2019 | 19.42 | 19.45 | 19.16 | 19.28 | 289,531 | -0.13(-0.68%) |
Sep 12, 2019 | 19.43 | 19.46 | 19.41 | 19.41 | 206,899 | +0.03(+0.16%) |
Sep 11, 2019 | 19.41 | 19.42 | 19.35 | 19.38 | 178,518 | +0.01(+0.04%) |
Sep 10, 2019 | 19.48 | 19.48 | 19.37 | 19.38 | 220,358 | -0.06(-0.32%) |
Sep 09, 2019 | 19.45 | 19.55 | 19.43 | 19.44 | 366,798 | +0.02(+0.12%) |
Sep 06, 2019 | 19.43 | 19.45 | 19.38 | 19.41 | 216,377 | +0.01(+0.04%) |
Sep 05, 2019 | 19.43 | 19.44 | 19.37 | 19.41 | 184,834 | -0.08(-0.42%) |
Sep 04, 2019 | 19.50 | 19.50 | 19.47 | 19.49 | 405,446 | +0.04(+0.18%) |
Sep 03, 2019 | 19.53 | 19.53 | 19.41 | 19.45 | 273,436 | +0.02(+0.12%) |
Aug 30, 2019 | 19.37 | 19.47 | 19.37 | 19.43 | 158,779 | -0.02(-0.08%) |
Aug 29, 2019 | 19.53 | 19.55 | 19.45 | 19.45 | 156,511 | -0.01(-0.06%) |
Aug 28, 2019 | 19.45 | 19.48 | 19.41 | 19.46 | 223,918 | +0.04(+0.22%) |
Aug 27, 2019 | 19.41 | 19.41 | 19.38 | 19.41 | 153,775 | +0.04(+0.20%) |
Aug 26, 2019 | 19.40 | 19.40 | 19.33 | 19.38 | 172,525 | -0.01(-0.04%) |
Aug 23, 2019 | 19.49 | 19.49 | 19.36 | 19.38 | 134,480 | -0.07(-0.36%) |
Aug 22, 2019 | 19.47 | 19.47 | 19.41 | 19.45 | 130,857 | +0.02(+0.12%) |
Aug 21, 2019 | 19.48 | 19.48 | 19.41 | 19.43 | 104,759 | +0.03(+0.16%) |
Aug 20, 2019 | 19.40 | 19.41 | 19.37 | 19.40 | 136,307 | +0.01(+0.06%) |
Aug 19, 2019 | 19.51 | 19.51 | 19.37 | 19.39 | 193,484 | +0.01(+0.06%) |
Aug 16, 2019 | 19.44 | 19.44 | 19.34 | 19.38 | 152,993 | -0.01(-0.04%) |
Aug 15, 2019 | 19.36 | 19.38 | 19.31 | 19.38 | 324,361 | +0.06(+0.32%) |
Aug 14, 2019 | 19.33 | 19.36 | 19.28 | 19.32 | 2,896,465 | -0.01(-0.04%) |
Aug 13, 2019 | 19.27 | 19.33 | 19.20 | 19.33 | 2,436,265 | +0.09(+0.49%) |
Aug 12, 2019 | 19.20 | 19.24 | 19.19 | 19.24 | 130,287 | +0.03(+0.16%) |
Aug 09, 2019 | 19.19 | 19.20 | 19.14 | 19.20 | 138,465 | +0.04(+0.20%) |
Aug 08, 2019 | 19.13 | 19.17 | 19.12 | 19.17 | 117,230 | +0.03(+0.16%) |
Aug 07, 2019 | 19.19 | 19.19 | 19.11 | 19.13 | 151,847 | -0.05(-0.28%) |
Aug 06, 2019 | 19.13 | 19.19 | 19.12 | 19.19 | 168,717 | +0.06(+0.33%) |
Aug 05, 2019 | 19.30 | 19.30 | 19.13 | 19.13 | 175,435 | -0.26(-1.36%) |
Aug 02, 2019 | 19.45 | 19.45 | 19.33 | 19.39 | 301,359 | +0.02(+0.12%) |
Aug 01, 2019 | 19.42 | 19.43 | 19.33 | 19.37 | 174,473 | +0.00(+0.00%) |
Jul 31, 2019 | 19.36 | 19.38 | 19.30 | 19.37 | 133,198 | +0.05(+0.24%) |
Jul 30, 2019 | 19.36 | 19.36 | 19.29 | 19.32 | 144,999 | -0.04(-0.20%) |
Jul 29, 2019 | 19.30 | 19.36 | 19.27 | 19.36 | 162,784 | +0.07(+0.36%) |
Jul 26, 2019 | 19.28 | 19.31 | 19.26 | 19.29 | 203,648 | +0.02(+0.08%) |
Jul 25, 2019 | 19.33 | 19.33 | 19.26 | 19.27 | 126,714 | -0.05(-0.24%) |
Jul 24, 2019 | 19.34 | 19.34 | 19.25 | 19.32 | 127,955 | +0.07(+0.36%) |
Jul 23, 2019 | 19.25 | 19.26 | 19.23 | 19.25 | 155,025 | +0.02(+0.08%) |
Jul 22, 2019 | 19.29 | 19.29 | 19.21 | 19.24 | 122,386 | +0.02(+0.12%) |
Jul 19, 2019 | 19.22 | 19.23 | 19.19 | 19.21 | 103,624 | +0.00(+0.00%) |
Jul 18, 2019 | 19.16 | 19.21 | 19.16 | 19.21 | 129,392 | +0.02(+0.08%) |
Jul 17, 2019 | 19.16 | 19.20 | 19.15 | 19.20 | 114,404 | +0.04(+0.20%) |
Jul 16, 2019 | 19.13 | 19.16 | 19.11 | 19.16 | 143,199 | +0.04(+0.20%) |
Jul 15, 2019 | 19.12 | 19.12 | 19.10 | 19.12 | 123,270 | +0.02(+0.08%) |
Jul 12, 2019 | 19.13 | 19.13 | 19.08 | 19.10 | 160,193 | +0.01(+0.04%) |
Jul 11, 2019 | 19.11 | 19.11 | 19.07 | 19.10 | 90,574 | +0.02(+0.08%) |
Jul 10, 2019 | 19.13 | 19.17 | 19.06 | 19.08 | 175,649 | +0.00(+0.00%) |
Jul 09, 2019 | 19.03 | 19.10 | 19.03 | 19.08 | 106,168 | +0.01(+0.06%) |
Jul 08, 2019 | 19.09 | 19.09 | 19.05 | 19.07 | 91,921 | -0.00(-0.02%) |
Jul 05, 2019 | 19.13 | 19.13 | 19.05 | 19.07 | 107,095 | -0.05(-0.24%) |
Jul 03, 2019 | 19.10 | 19.21 | 19.07 | 19.12 | 69,811 | -0.05(-0.24%) |
Jul 02, 2019 | 19.45 | 19.45 | 19.06 | 19.17 | 191,396 | +0.09(+0.49%) |
Jul 01, 2019 | 19.09 | 19.20 | 19.07 | 19.07 | 202,227 | -0.00(-0.02%) |
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%) |