Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.18 | 20.20 | 20.17 | 20.18 | 5,552,923 | +0.04(+0.22%) |
Mar 28, 2019 | 20.14 | 20.16 | 20.13 | 20.14 | 2,395,282 | +0.01(+0.07%) |
Mar 27, 2019 | 20.12 | 20.15 | 20.09 | 20.12 | 3,161,458 | +0.03(+0.15%) |
Mar 26, 2019 | 20.09 | 20.13 | 20.09 | 20.09 | 2,331,636 | +0.02(+0.11%) |
Mar 25, 2019 | 20.07 | 20.10 | 20.05 | 20.07 | 1,731,903 | -0.01(-0.04%) |
Mar 22, 2019 | 20.12 | 20.13 | 20.07 | 20.08 | 2,887,033 | -0.06(-0.29%) |
Mar 21, 2019 | 20.12 | 20.16 | 20.12 | 20.14 | 1,418,453 | -0.01(-0.04%) |
Mar 20, 2019 | 20.08 | 20.17 | 20.06 | 20.15 | 3,573,806 | +0.07(+0.33%) |
Mar 19, 2019 | 20.10 | 20.12 | 20.08 | 20.08 | 1,970,342 | +0.00(+0.00%) |
Mar 18, 2019 | 20.09 | 20.11 | 20.07 | 20.08 | 2,469,535 | +0.00(+0.00%) |
Mar 15, 2019 | 20.09 | 20.11 | 20.08 | 20.08 | 1,783,334 | +0.01(+0.04%) |
Mar 14, 2019 | 20.07 | 20.09 | 20.07 | 20.07 | 2,821,470 | +0.00(+0.00%) |
Mar 13, 2019 | 20.05 | 20.08 | 20.04 | 20.07 | 2,670,047 | +0.04(+0.22%) |
Mar 12, 2019 | 20.00 | 20.04 | 20.00 | 20.03 | 1,429,336 | +0.03(+0.15%) |
Mar 11, 2019 | 19.97 | 20.01 | 19.95 | 20.00 | 3,441,952 | +0.04(+0.19%) |
Mar 08, 2019 | 19.96 | 19.96 | 19.92 | 19.96 | 6,023,969 | -0.02(-0.11%) |
Mar 07, 2019 | 20.03 | 20.03 | 19.96 | 19.98 | 4,692,677 | -0.02(-0.11%) |
Mar 06, 2019 | 20.03 | 20.03 | 19.99 | 20.01 | 1,034,166 | -0.04(-0.18%) |
Mar 05, 2019 | 20.04 | 20.05 | 20.00 | 20.04 | 4,785,833 | +0.01(+0.04%) |
Mar 04, 2019 | 20.07 | 20.09 | 20.01 | 20.04 | 2,305,344 | -0.03(-0.15%) |
Mar 01, 2019 | 20.06 | 20.08 | 20.04 | 20.07 | 3,983,172 | +0.04(+0.21%) |
Feb 28, 2019 | 20.04 | 20.05 | 20.02 | 20.02 | 3,077,330 | -0.01(-0.04%) |
Feb 27, 2019 | 20.03 | 20.05 | 20.02 | 20.03 | 2,373,551 | +0.01(+0.07%) |
Feb 26, 2019 | 20.01 | 20.03 | 20.01 | 20.02 | 1,691,737 | +0.01(+0.07%) |
Feb 25, 2019 | 20.01 | 20.05 | 19.99 | 20.00 | 1,226,390 | +0.03(+0.15%) |
Feb 22, 2019 | 19.99 | 20.00 | 19.96 | 19.97 | 1,499,877 | +0.01(+0.04%) |
Feb 21, 2019 | 19.97 | 19.98 | 19.95 | 19.97 | 1,106,096 | +0.00(+0.00%) |
Feb 20, 2019 | 19.97 | 19.99 | 19.95 | 19.97 | 2,216,521 | +0.01(+0.07%) |
Feb 19, 2019 | 19.93 | 19.96 | 19.93 | 19.95 | 1,129,089 | +0.01(+0.04%) |
Feb 15, 2019 | 19.94 | 19.96 | 19.92 | 19.94 | 1,937,465 | +0.05(+0.26%) |
Feb 14, 2019 | 19.86 | 19.91 | 19.86 | 19.89 | 2,059,125 | -0.01(-0.04%) |
Feb 13, 2019 | 19.94 | 19.94 | 19.89 | 19.90 | 2,841,773 | -0.02(-0.11%) |
Feb 12, 2019 | 19.90 | 19.93 | 19.90 | 19.92 | 2,206,385 | +0.07(+0.37%) |
Feb 11, 2019 | 19.85 | 19.85 | 19.83 | 19.85 | 1,619,402 | +0.01(+0.07%) |
Feb 08, 2019 | 19.82 | 19.84 | 19.80 | 19.83 | 2,396,493 | +0.00(+0.00%) |
Feb 07, 2019 | 19.85 | 19.85 | 19.80 | 19.83 | 1,474,419 | -0.06(-0.30%) |
Feb 06, 2019 | 19.91 | 19.91 | 19.88 | 19.89 | 3,849,984 | -0.02(-0.11%) |
Feb 05, 2019 | 19.86 | 19.92 | 19.86 | 19.91 | 8,193,533 | +0.06(+0.30%) |
Feb 04, 2019 | 19.81 | 19.86 | 19.80 | 19.85 | 7,783,609 | +0.04(+0.19%) |
Feb 01, 2019 | 19.84 | 19.84 | 19.77 | 19.82 | 7,532,765 | -0.01(-0.07%) |
Jan 31, 2019 | 19.79 | 19.85 | 19.79 | 19.83 | 5,802,861 | +0.04(+0.22%) |
Jan 30, 2019 | 19.70 | 19.82 | 19.68 | 19.79 | 8,738,877 | +0.12(+0.63%) |
Jan 29, 2019 | 19.71 | 19.71 | 19.64 | 19.66 | 8,239,771 | -0.02(-0.11%) |
Jan 28, 2019 | 19.69 | 19.70 | 19.66 | 19.68 | 2,758,737 | -0.03(-0.15%) |
Jan 25, 2019 | 19.72 | 19.73 | 19.69 | 19.71 | 3,415,934 | +0.03(+0.15%) |
Jan 24, 2019 | 19.66 | 19.68 | 19.63 | 19.68 | 1,918,351 | +0.02(+0.11%) |
Jan 23, 2019 | 19.63 | 19.67 | 19.60 | 19.66 | 2,509,466 | +0.04(+0.19%) |
Jan 22, 2019 | 19.69 | 19.69 | 19.62 | 19.63 | 2,722,228 | -0.08(-0.41%) |
Jan 18, 2019 | 19.69 | 19.73 | 19.68 | 19.71 | 2,187,845 | +0.06(+0.30%) |
Jan 17, 2019 | 19.60 | 19.68 | 19.60 | 19.65 | 2,453,679 | +0.03(+0.15%) |
Jan 16, 2019 | 19.63 | 19.66 | 19.62 | 19.62 | 3,083,642 | +0.00(+0.00%) |
Jan 15, 2019 | 19.56 | 19.62 | 19.55 | 19.62 | 2,540,893 | +0.07(+0.38%) |
Jan 14, 2019 | 19.56 | 19.58 | 19.55 | 19.55 | 3,222,863 | -0.06(-0.30%) |
Jan 11, 2019 | 19.60 | 19.61 | 19.57 | 19.60 | 3,429,160 | -0.06(-0.30%) |
Jan 10, 2019 | 19.50 | 19.66 | 19.50 | 19.66 | 14,803,356 | +0.12(+0.64%) |
Jan 09, 2019 | 19.57 | 19.60 | 19.54 | 19.54 | 3,281,915 | +0.00(+0.00%) |
Jan 08, 2019 | 19.50 | 19.55 | 19.47 | 19.54 | 4,787,894 | +0.10(+0.53%) |
Jan 07, 2019 | 19.35 | 19.46 | 19.35 | 19.44 | 7,640,043 | +0.13(+0.68%) |
Jan 04, 2019 | 19.17 | 19.35 | 19.17 | 19.30 | 26,854,074 | +0.24(+1.27%) |
Jan 03, 2019 | 19.05 | 19.10 | 19.02 | 19.06 | 2,599,022 | -0.01(-0.04%) |
Jan 02, 2019 | 19.05 | 19.09 | 19.00 | 19.07 | 2,000,636 | -0.02(-0.12%) |
Dec 31, 2018 | 19.08 | 19.12 | 19.07 | 19.09 | 3,846,386 | +0.03(+0.15%) |
Dec 28, 2018 | 19.05 | 19.12 | 19.01 | 19.06 | 3,639,954 | +0.02(+0.12%) |
Dec 27, 2018 | 18.97 | 19.06 | 18.94 | 19.04 | 4,966,135 | -0.03(-0.15%) |
Dec 26, 2018 | 18.85 | 19.08 | 18.80 | 19.07 | 2,480,015 | +0.23(+1.25%) |
Dec 24, 2018 | 18.91 | 18.96 | 18.83 | 18.83 | 1,901,241 | -0.10(-0.50%) |
Dec 21, 2018 | 19.01 | 19.04 | 18.90 | 18.93 | 6,548,128 | -0.10(-0.50%) |
Dec 20, 2018 | 19.10 | 19.11 | 18.91 | 19.02 | 7,544,677 | -0.10(-0.54%) |
Dec 19, 2018 | 19.31 | 19.33 | 19.11 | 19.13 | 3,547,236 | -0.14(-0.74%) |
Dec 18, 2018 | 19.34 | 19.34 | 19.24 | 19.27 | 4,559,231 | -0.06(-0.30%) |
Dec 17, 2018 | 19.39 | 19.41 | 19.31 | 19.33 | 5,673,132 | -0.07(-0.38%) |
Dec 14, 2018 | 19.44 | 19.47 | 19.39 | 19.40 | 5,097,106 | -0.09(-0.45%) |
Dec 13, 2018 | 19.50 | 19.50 | 19.46 | 19.49 | 8,233,065 | +0.02(+0.11%) |
Dec 12, 2018 | 19.49 | 19.50 | 19.45 | 19.47 | 2,373,439 | +0.04(+0.23%) |
Dec 11, 2018 | 19.42 | 19.45 | 19.40 | 19.42 | 2,844,352 | +0.04(+0.19%) |
Dec 10, 2018 | 19.38 | 19.40 | 19.32 | 19.39 | 2,000,883 | +0.00(+0.00%) |
Dec 07, 2018 | 19.47 | 19.50 | 19.38 | 19.39 | 3,391,175 | -0.04(-0.19%) |
Dec 06, 2018 | 19.37 | 19.43 | 19.35 | 19.42 | 5,058,000 | -0.04(-0.19%) |
Dec 04, 2018 | 19.54 | 19.54 | 19.45 | 19.46 | 1,615,373 | -0.10(-0.52%) |
Dec 03, 2018 | 19.54 | 19.57 | 19.50 | 19.56 | 1,674,095 | +0.08(+0.43%) |
Nov 30, 2018 | 19.47 | 19.50 | 19.46 | 19.48 | 1,641,749 | -0.01(-0.04%) |
Nov 29, 2018 | 19.49 | 19.53 | 19.47 | 19.49 | 2,151,691 | -0.03(-0.15%) |
Nov 28, 2018 | 19.41 | 19.52 | 19.38 | 19.51 | 2,530,999 | +0.12(+0.60%) |
Nov 27, 2018 | 19.38 | 19.41 | 19.36 | 19.40 | 2,618,048 | -0.01(-0.04%) |
Nov 26, 2018 | 19.41 | 19.44 | 19.37 | 19.41 | 2,707,054 | +0.05(+0.26%) |
Nov 23, 2018 | 19.38 | 19.39 | 19.33 | 19.36 | 2,359,532 | -0.05(-0.26%) |
Nov 21, 2018 | 19.41 | 19.41 | 19.41 | 0 | +0.07(+0.34%) | |
Nov 20, 2018 | 19.36 | 19.39 | 19.31 | 19.34 | 4,276,779 | -0.07(-0.37%) |
Nov 19, 2018 | 19.41 | 19.45 | 19.38 | 19.41 | 5,596,151 | +0.00(+0.00%) |
Nov 16, 2018 | 19.44 | 19.45 | 19.39 | 19.41 | 18,496,102 | -0.09(-0.45%) |
Nov 15, 2018 | 19.43 | 19.50 | 19.40 | 19.50 | 1,711,003 | +0.01(+0.04%) |
Nov 14, 2018 | 19.57 | 19.59 | 19.46 | 19.49 | 2,941,055 | -0.04(-0.22%) |
Nov 13, 2018 | 19.57 | 19.58 | 19.51 | 19.54 | 3,202,339 | -0.01(-0.07%) |
Nov 12, 2018 | 19.64 | 19.65 | 19.54 | 19.55 | 6,711,725 | -0.10(-0.52%) |
Nov 09, 2018 | 19.70 | 19.70 | 19.64 | 19.65 | 1,970,566 | -0.07(-0.33%) |
Nov 08, 2018 | 19.74 | 19.77 | 19.72 | 19.72 | 3,133,560 | -0.04(-0.18%) |
Nov 07, 2018 | 19.70 | 19.75 | 19.70 | 19.75 | 3,771,864 | +0.08(+0.41%) |
Nov 06, 2018 | 19.67 | 19.68 | 19.66 | 19.67 | 682,828 | +0.01(+0.04%) |
Nov 05, 2018 | 19.64 | 19.67 | 19.63 | 19.67 | 1,961,786 | +0.01(+0.07%) |
Nov 02, 2018 | 19.67 | 19.68 | 19.60 | 19.65 | 3,091,905 | +0.00(+0.00%) |
Nov 01, 2018 | 19.60 | 19.67 | 19.59 | 19.65 | 6,412,219 | +0.08(+0.43%) |
Oct 31, 2018 | 19.59 | 19.63 | 19.57 | 19.57 | 3,036,253 | +0.00(+0.00%) |
Oct 30, 2018 | 19.54 | 19.58 | 19.51 | 19.57 | 2,986,605 | +0.02(+0.11%) |
Oct 29, 2018 | 19.63 | 19.63 | 19.52 | 19.55 | 3,494,433 | -0.04(-0.22%) |
Oct 26, 2018 | 19.58 | 19.63 | 19.56 | 19.59 | 3,830,439 | -0.04(-0.18%) |
Oct 25, 2018 | 19.62 | 19.64 | 19.60 | 19.63 | 1,647,874 | +0.04(+0.18%) |
Oct 24, 2018 | 19.68 | 19.69 | 19.58 | 19.59 | 1,972,268 | -0.09(-0.44%) |
Oct 23, 2018 | 19.63 | 19.68 | 19.63 | 19.68 | 8,076,094 | -0.04(-0.18%) |
Oct 22, 2018 | 19.70 | 19.73 | 19.68 | 19.71 | 3,249,378 | +0.04(+0.22%) |
Oct 19, 2018 | 19.70 | 19.71 | 19.66 | 19.67 | 3,757,978 | -0.01(-0.04%) |
Oct 18, 2018 | 19.70 | 19.72 | 19.66 | 19.68 | 3,537,207 | -0.05(-0.26%) |
Oct 17, 2018 | 19.73 | 19.76 | 19.72 | 19.73 | 2,020,979 | -0.01(-0.07%) |
Oct 16, 2018 | 19.72 | 19.76 | 19.72 | 19.74 | 2,722,540 | +0.03(+0.15%) |
Oct 15, 2018 | 19.73 | 19.74 | 19.70 | 19.71 | 8,323,674 | -0.02(-0.11%) |
Oct 12, 2018 | 19.74 | 19.76 | 19.68 | 19.73 | 11,167,735 | +0.07(+0.37%) |
Oct 11, 2018 | 19.68 | 19.73 | 19.64 | 19.66 | 3,096,301 | +0.01(+0.04%) |
Oct 10, 2018 | 19.73 | 19.73 | 19.65 | 19.66 | 6,270,240 | -0.09(-0.44%) |
Oct 09, 2018 | 19.76 | 19.77 | 19.73 | 19.74 | 2,599,707 | -0.01(-0.07%) |
Oct 08, 2018 | 19.78 | 19.78 | 19.73 | 19.76 | 1,345,182 | -0.03(-0.15%) |
Oct 05, 2018 | 19.83 | 19.83 | 19.77 | 19.79 | 3,763,095 | -0.03(-0.15%) |
Oct 04, 2018 | 19.85 | 19.85 | 19.78 | 19.81 | 3,408,223 | -0.06(-0.29%) |
Oct 03, 2018 | 19.91 | 19.91 | 19.86 | 19.87 | 2,804,892 | -0.02(-0.11%) |
Oct 02, 2018 | 19.90 | 19.92 | 19.89 | 19.89 | 2,293,676 | -0.01(-0.04%) |
Oct 01, 2018 | 19.89 | 19.91 | 19.88 | 19.90 | 2,411,594 | +0.04(+0.21%) |
Sep 28, 2018 | 19.84 | 19.87 | 19.84 | 19.86 | 1,322,586 | +0.01(+0.04%) |
Sep 27, 2018 | 19.84 | 19.87 | 19.83 | 19.85 | 2,187,933 | +0.03(+0.15%) |
Sep 26, 2018 | 19.82 | 19.85 | 19.82 | 19.82 | 1,330,981 | +0.01(+0.04%) |
Sep 25, 2018 | 19.81 | 19.82 | 19.79 | 19.82 | 1,903,287 | +0.00(+0.00%) |
Sep 24, 2018 | 19.79 | 19.82 | 19.79 | 19.82 | 1,035,362 | +0.01(+0.07%) |
Sep 21, 2018 | 19.81 | 19.82 | 19.79 | 19.80 | 1,132,394 | +0.00(+0.00%) |
Sep 20, 2018 | 19.79 | 19.81 | 19.79 | 19.80 | 794,211 | +0.02(+0.11%) |
Sep 19, 2018 | 19.81 | 19.82 | 19.78 | 19.78 | 1,952,132 | -0.03(-0.15%) |
Sep 18, 2018 | 19.81 | 19.82 | 19.80 | 19.81 | 1,056,992 | +0.01(+0.04%) |
Sep 17, 2018 | 19.82 | 19.82 | 19.79 | 19.80 | 680,634 | -0.01(-0.07%) |
Sep 14, 2018 | 19.80 | 19.82 | 19.79 | 19.82 | 990,967 | +0.02(+0.11%) |
Sep 13, 2018 | 19.79 | 19.81 | 19.79 | 19.79 | 2,166,811 | +0.01(+0.04%) |
Sep 12, 2018 | 19.77 | 19.79 | 19.76 | 19.79 | 3,133,263 | +0.04(+0.18%) |
Sep 11, 2018 | 19.72 | 19.75 | 19.72 | 19.75 | 1,149,273 | +0.03(+0.15%) |
Sep 10, 2018 | 19.74 | 19.74 | 19.72 | 19.72 | 829,565 | +0.02(+0.11%) |
Sep 07, 2018 | 19.69 | 19.72 | 19.69 | 19.70 | 1,152,956 | -0.01(-0.04%) |
Sep 06, 2018 | 19.72 | 19.73 | 19.69 | 19.71 | 1,123,963 | +0.01(+0.04%) |
Sep 05, 2018 | 19.72 | 19.72 | 19.70 | 19.70 | 1,698,022 | -0.01(-0.04%) |
Sep 04, 2018 | 19.74 | 19.74 | 19.69 | 19.71 | 6,035,885 | -0.03(-0.16%) |
Aug 31, 2018 | 19.74 | 19.74 | 19.74 | 0 | +0.03(+0.15%) | |
Aug 30, 2018 | 19.74 | 19.74 | 19.71 | 19.71 | 2,100,101 | -0.01(-0.07%) |
Aug 29, 2018 | 19.74 | 19.75 | 19.72 | 19.72 | 2,148,937 | -0.01(-0.04%) |
Aug 28, 2018 | 19.75 | 19.75 | 19.72 | 19.73 | 1,885,310 | -0.01(-0.04%) |
Aug 27, 2018 | 19.72 | 19.75 | 19.72 | 19.74 | 437,516 | +0.01(+0.04%) |
Aug 24, 2018 | 19.72 | 19.74 | 19.72 | 19.73 | 1,857,548 | +0.03(+0.15%) |
Aug 23, 2018 | 19.71 | 19.72 | 19.69 | 19.70 | 1,344,455 | -0.01(-0.07%) |
Aug 22, 2018 | 19.71 | 19.72 | 19.70 | 19.72 | 886,767 | +0.01(+0.07%) |
Aug 21, 2018 | 19.70 | 19.72 | 19.69 | 19.70 | 4,626,000 | +0.02(+0.11%) |
Aug 20, 2018 | 19.68 | 19.70 | 19.67 | 19.68 | 1,170,665 | +0.01(+0.07%) |
Aug 17, 2018 | 19.66 | 19.68 | 19.65 | 19.67 | 819,141 | +0.01(+0.07%) |
Aug 16, 2018 | 19.65 | 19.67 | 19.65 | 19.65 | 1,462,618 | +0.01(+0.04%) |
Aug 15, 2018 | 19.66 | 19.67 | 19.63 | 19.65 | 1,128,672 | -0.02(-0.11%) |
Aug 14, 2018 | 19.65 | 19.67 | 19.65 | 19.67 | 1,694,386 | +0.03(+0.15%) |
Aug 13, 2018 | 19.64 | 19.66 | 19.62 | 19.64 | 1,342,755 | +0.01(+0.04%) |
Aug 10, 2018 | 19.65 | 19.67 | 19.62 | 19.63 | 2,354,420 | -0.04(-0.18%) |
Aug 09, 2018 | 19.70 | 19.70 | 19.65 | 19.67 | 885,360 | -0.03(-0.15%) |
Aug 08, 2018 | 19.70 | 19.71 | 19.69 | 19.70 | 2,062,891 | +0.00(+0.00%) |
Aug 07, 2018 | 19.70 | 19.71 | 19.68 | 19.70 | 619,083 | +0.01(+0.07%) |
Aug 06, 2018 | 19.67 | 19.70 | 19.66 | 19.68 | 1,198,247 | +0.01(+0.07%) |
Aug 03, 2018 | 19.67 | 19.67 | 19.65 | 19.67 | 611,599 | +0.01(+0.04%) |
Aug 02, 2018 | 19.64 | 19.67 | 19.64 | 19.66 | 1,420,024 | +0.01(+0.04%) |
Aug 01, 2018 | 19.65 | 19.66 | 19.62 | 19.65 | 4,471,440 | +0.01(+0.06%) |
Jul 31, 2018 | 19.63 | 19.65 | 19.63 | 19.64 | 1,987,232 | +0.04(+0.18%) |
Jul 30, 2018 | 19.59 | 19.61 | 19.58 | 19.61 | 1,165,004 | +0.01(+0.07%) |
Jul 27, 2018 | 19.59 | 19.61 | 19.58 | 19.59 | 1,275,148 | -0.01(-0.04%) |
Jul 26, 2018 | 19.59 | 19.61 | 19.59 | 19.60 | 1,183,085 | +0.00(+0.00%) |
Jul 25, 2018 | 19.58 | 19.60 | 19.56 | 19.60 | 820,852 | +0.01(+0.07%) |
Jul 24, 2018 | 19.57 | 19.58 | 19.56 | 19.58 | 1,299,279 | +0.04(+0.18%) |
Jul 23, 2018 | 19.57 | 19.57 | 19.54 | 19.55 | 1,358,084 | +0.00(+0.00%) |
Jul 20, 2018 | 19.55 | 19.56 | 19.53 | 19.55 | 838,228 | +0.01(+0.07%) |
Jul 19, 2018 | 19.53 | 19.54 | 19.53 | 19.53 | 1,126,229 | -0.01(-0.07%) |
Jul 18, 2018 | 19.53 | 19.55 | 19.53 | 19.55 | 1,380,960 | +0.03(+0.15%) |
Jul 17, 2018 | 19.52 | 19.53 | 19.52 | 19.52 | 1,923,651 | -0.01(-0.04%) |
Jul 16, 2018 | 19.53 | 19.54 | 19.52 | 19.53 | 2,063,311 | +0.00(+0.00%) |
Jul 13, 2018 | 19.53 | 19.54 | 19.52 | 19.53 | 2,002,746 | +0.01(+0.04%) |
Jul 12, 2018 | 19.50 | 19.53 | 19.49 | 19.52 | 883,977 | +0.04(+0.18%) |
Jul 11, 2018 | 19.48 | 19.49 | 19.47 | 19.48 | 776,322 | -0.01(-0.04%) |
Jul 10, 2018 | 19.51 | 19.52 | 19.49 | 19.49 | 1,346,096 | -0.01(-0.04%) |
Jul 09, 2018 | 19.50 | 19.52 | 19.47 | 19.50 | 1,405,247 | +0.04(+0.18%) |
Jul 06, 2018 | 19.45 | 19.48 | 19.44 | 19.46 | 2,233,944 | +0.04(+0.18%) |
Jul 05, 2018 | 19.40 | 19.45 | 19.39 | 19.43 | 1,359,560 | +0.04(+0.22%) |
Jul 03, 2018 | 19.38 | 19.38 | 19.38 | 0 | +0.01(+0.04%) | |
Jul 02, 2018 | 19.37 | 19.38 | 19.34 | 19.38 | 1,335,541 | +0.01(+0.03%) |
Jun 29, 2018 | 19.44 | 19.37 | 19.37 | 1,980,982 | -0.03(-0.15%) | |
Jun 28, 2018 | 19.41 | 19.41 | 19.36 | 19.40 | 1,146,812 | -0.04(-0.22%) |
Jun 27, 2018 | 19.47 | 19.49 | 19.43 | 19.44 | 1,830,030 | -0.04(-0.18%) |
Jun 26, 2018 | 19.49 | 19.49 | 19.46 | 19.48 | 1,856,420 | -0.01(-0.04%) |
Jun 25, 2018 | 19.50 | 19.50 | 19.46 | 19.49 | 1,531,004 | -0.02(-0.11%) |
Jun 22, 2018 | 19.51 | 19.53 | 19.50 | 19.51 | 1,429,942 | +0.01(+0.04%) |
Jun 21, 2018 | 19.53 | 19.53 | 19.49 | 19.50 | 3,010,089 | -0.02(-0.11%) |
Jun 20, 2018 | 19.53 | 19.54 | 19.51 | 19.52 | 3,144,560 | +0.00(+0.00%) |
Jun 19, 2018 | 19.53 | 19.53 | 19.52 | 1,531,574 | -0.01(-0.04%) | |
Jun 18, 2018 | 19.52 | 19.54 | 19.51 | 19.53 | 1,855,687 | +0.00(+0.00%) |
Jun 15, 2018 | 19.54 | 19.53 | 19.53 | 1,076,267 | -0.01(-0.04%) | |
Jun 14, 2018 | 19.53 | 19.55 | 19.51 | 19.53 | 1,389,565 | +0.04(+0.22%) |
Jun 13, 2018 | 19.50 | 19.52 | 19.48 | 19.49 | 1,248,183 | -0.01(-0.04%) |
Jun 12, 2018 | 19.49 | 19.51 | 19.48 | 19.50 | 1,538,969 | +0.03(+0.15%) |
Jun 11, 2018 | 19.46 | 19.49 | 19.46 | 19.47 | 1,971,431 | +0.04(+0.18%) |
Jun 08, 2018 | 19.44 | 19.46 | 19.43 | 19.44 | 1,622,317 | -0.01(-0.07%) |
Jun 07, 2018 | 19.44 | 19.46 | 19.42 | 19.45 | 2,755,446 | +0.01(+0.07%) |
Jun 06, 2018 | 19.44 | 19.44 | 2,991,270 | +0.03(+0.15%) | ||
Jun 05, 2018 | 19.39 | 19.41 | 19.38 | 19.41 | 2,520,638 | +0.02(+0.11%) |
Jun 04, 2018 | 19.38 | 19.39 | 19.37 | 19.39 | 1,698,781 | +0.04(+0.18%) |
Jun 01, 2018 | 19.36 | 19.36 | 19.34 | 19.35 | 2,115,758 | +0.03(+0.16%) |
May 31, 2018 | 19.33 | 19.33 | 19.31 | 19.32 | 2,524,684 | -0.01(-0.04%) |
May 30, 2018 | 19.30 | 19.33 | 19.30 | 19.33 | 3,268,370 | +0.05(+0.26%) |
May 29, 2018 | 19.32 | 19.33 | 19.26 | 19.28 | 9,968,981 | -0.06(-0.33%) |
May 25, 2018 | 19.34 | 19.34 | 19.34 | 0 | -0.02(-0.11%) | |
May 24, 2018 | 19.35 | 19.38 | 19.33 | 19.36 | 2,332,361 | -0.01(-0.04%) |
May 23, 2018 | 19.35 | 19.37 | 19.34 | 19.37 | 2,091,576 | +0.01(+0.07%) |
May 22, 2018 | 19.36 | 19.39 | 19.35 | 19.35 | 4,293,011 | -0.01(-0.04%) |
May 21, 2018 | 19.35 | 19.38 | 19.34 | 19.36 | 2,633,603 | +0.02(+0.11%) |
May 18, 2018 | 19.35 | 19.35 | 19.33 | 19.34 | 1,125,273 | -0.01(-0.04%) |
May 17, 2018 | 19.33 | 19.36 | 19.32 | 19.35 | 1,543,320 | +0.01(+0.07%) |
May 16, 2018 | 19.33 | 19.33 | 19.30 | 19.33 | 3,584,152 | +0.01(+0.07%) |
May 15, 2018 | 19.36 | 19.36 | 19.30 | 19.32 | 2,048,203 | -0.06(-0.33%) |
May 14, 2018 | 19.38 | 19.38 | 19.35 | 19.38 | 5,915,170 | +0.02(+0.11%) |
May 11, 2018 | 19.38 | 19.39 | 19.35 | 19.36 | 2,691,372 | -0.01(-0.04%) |
May 10, 2018 | 19.33 | 19.38 | 19.33 | 19.37 | 3,312,918 | +0.04(+0.22%) |
May 09, 2018 | 19.30 | 19.35 | 19.30 | 19.33 | 1,484,021 | +0.01(+0.07%) |
May 08, 2018 | 19.33 | 19.33 | 19.30 | 19.31 | 1,545,146 | -0.01(-0.07%) |
May 07, 2018 | 19.30 | 19.33 | 19.30 | 19.33 | 866,164 | +0.02(+0.11%) |
May 04, 2018 | 19.30 | 19.33 | 19.26 | 19.30 | 1,481,833 | -0.01(-0.04%) |
May 03, 2018 | 19.29 | 19.34 | 19.27 | 19.31 | 1,834,536 | +0.02(+0.11%) |
May 02, 2018 | 19.30 | 19.33 | 19.27 | 19.29 | 2,064,867 | +0.00(+0.00%) |
May 01, 2018 | 19.29 | 19.30 | 19.26 | 19.29 | 2,200,064 | +0.00(+0.00%) |
Apr 30, 2018 | 19.29 | 19.33 | 19.28 | 19.29 | 2,882,067 | +0.01(+0.07%) |
Apr 27, 2018 | 19.30 | 19.31 | 19.25 | 19.28 | 1,103,444 | +0.01(+0.04%) |
Apr 26, 2018 | 19.25 | 19.28 | 19.23 | 19.27 | 2,350,915 | +0.03(+0.15%) |
Apr 25, 2018 | 19.21 | 19.24 | 19.18 | 19.24 | 3,983,129 | +0.02(+0.11%) |
Apr 24, 2018 | 19.31 | 19.31 | 19.21 | 19.22 | 4,038,778 | -0.06(-0.29%) |
Apr 23, 2018 | 19.30 | 19.31 | 19.27 | 19.28 | 2,029,762 | -0.04(-0.18%) |
Apr 20, 2018 | 19.32 | 19.37 | 19.30 | 19.31 | 2,766,772 | -0.02(-0.11%) |
Apr 19, 2018 | 19.33 | 19.36 | 19.30 | 19.33 | 4,142,431 | -0.03(-0.15%) |
Apr 18, 2018 | 19.40 | 19.40 | 19.36 | 19.36 | 1,588,760 | -0.02(-0.11%) |
Apr 17, 2018 | 19.37 | 19.42 | 19.37 | 19.38 | 1,649,376 | +0.01(+0.07%) |
Apr 16, 2018 | 19.37 | 19.39 | 19.35 | 19.37 | 1,556,194 | +0.02(+0.11%) |
Apr 13, 2018 | 19.36 | 19.37 | 19.34 | 19.35 | 2,009,400 | +0.01(+0.04%) |
Apr 12, 2018 | 19.30 | 19.35 | 19.28 | 19.34 | 2,204,982 | +0.04(+0.22%) |
Apr 11, 2018 | 19.28 | 19.31 | 19.26 | 19.30 | 2,363,710 | +0.03(+0.15%) |
Apr 10, 2018 | 19.25 | 19.29 | 19.25 | 19.27 | 6,455,615 | +0.04(+0.18%) |
Apr 09, 2018 | 19.21 | 19.25 | 19.21 | 19.23 | 13,221,062 | +0.04(+0.18%) |
Apr 06, 2018 | 19.21 | 19.23 | 19.18 | 19.20 | 4,960,769 | +0.00(+0.00%) |
Apr 05, 2018 | 19.18 | 19.23 | 19.18 | 19.20 | 3,675,527 | +0.02(+0.11%) |
Apr 04, 2018 | 19.10 | 19.19 | 19.10 | 19.18 | 5,062,643 | +0.02(+0.11%) |
Apr 03, 2018 | 19.14 | 19.16 | 19.11 | 19.16 | 6,948,952 | +0.04(+0.18%) |