Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.70 | 20.71 | 20.69 | 20.71 | 2,341,979 | +0.02(+0.07%) |
Sep 27, 2019 | 20.73 | 20.73 | 20.67 | 20.69 | 2,431,539 | -0.02(-0.11%) |
Sep 26, 2019 | 20.73 | 20.73 | 20.69 | 20.72 | 2,064,286 | -0.01(-0.04%) |
Sep 25, 2019 | 20.73 | 20.73 | 20.68 | 20.73 | 4,895,724 | -0.01(-0.04%) |
Sep 24, 2019 | 20.76 | 20.78 | 20.72 | 20.73 | 2,015,909 | -0.02(-0.07%) |
Sep 23, 2019 | 20.73 | 20.77 | 20.73 | 20.75 | 791,760 | -0.02(-0.07%) |
Sep 20, 2019 | 20.75 | 20.77 | 20.74 | 20.76 | 1,038,529 | +0.03(+0.15%) |
Sep 19, 2019 | 20.76 | 20.78 | 20.73 | 20.73 | 1,294,310 | -0.05(-0.22%) |
Sep 18, 2019 | 20.79 | 20.79 | 20.73 | 20.78 | 1,369,080 | -0.03(-0.15%) |
Sep 17, 2019 | 20.80 | 20.81 | 20.78 | 20.81 | 2,658,561 | +0.03(+0.15%) |
Sep 16, 2019 | 20.77 | 20.79 | 20.73 | 20.78 | 2,056,702 | +0.05(+0.22%) |
Sep 13, 2019 | 20.73 | 20.76 | 20.72 | 20.73 | 15,976,377 | +0.02(+0.07%) |
Sep 12, 2019 | 20.73 | 20.76 | 20.72 | 20.72 | 1,425,405 | -0.01(-0.04%) |
Sep 11, 2019 | 20.71 | 20.74 | 20.70 | 20.73 | 1,855,741 | +0.01(+0.04%) |
Sep 10, 2019 | 20.72 | 20.73 | 20.69 | 20.72 | 4,881,482 | +0.00(+0.00%) |
Sep 09, 2019 | 20.70 | 20.72 | 20.66 | 20.72 | 4,951,232 | +0.04(+0.19%) |
Sep 06, 2019 | 20.69 | 20.70 | 20.66 | 20.68 | 2,850,707 | +0.01(+0.04%) |
Sep 05, 2019 | 20.66 | 20.68 | 20.63 | 20.67 | 2,848,410 | +0.05(+0.26%) |
Sep 04, 2019 | 20.65 | 20.65 | 20.60 | 20.62 | 1,798,451 | +0.02(+0.11%) |
Sep 03, 2019 | 20.61 | 20.63 | 20.58 | 20.60 | 2,460,667 | -0.04(-0.17%) |
Aug 30, 2019 | 20.68 | 20.68 | 20.62 | 20.63 | 2,299,506 | -0.02(-0.11%) |
Aug 29, 2019 | 20.68 | 20.70 | 20.65 | 20.65 | 1,079,819 | +0.01(+0.04%) |
Aug 28, 2019 | 20.61 | 20.66 | 20.60 | 20.65 | 3,113,185 | +0.02(+0.11%) |
Aug 27, 2019 | 20.65 | 20.66 | 20.58 | 20.62 | 2,238,475 | +0.00(+0.00%) |
Aug 26, 2019 | 20.60 | 20.63 | 20.59 | 20.62 | 1,487,097 | +0.05(+0.26%) |
Aug 23, 2019 | 20.62 | 20.67 | 20.55 | 20.57 | 2,675,398 | -0.05(-0.22%) |
Aug 22, 2019 | 20.61 | 20.65 | 20.58 | 20.62 | 10,707,139 | +0.03(+0.15%) |
Aug 21, 2019 | 20.57 | 20.60 | 20.56 | 20.58 | 7,580,157 | +0.05(+0.22%) |
Aug 20, 2019 | 20.52 | 20.54 | 20.51 | 20.54 | 1,714,702 | +0.02(+0.07%) |
Aug 19, 2019 | 20.52 | 20.53 | 20.50 | 20.52 | 1,376,839 | +0.07(+0.34%) |
Aug 16, 2019 | 20.46 | 20.48 | 20.45 | 20.46 | 2,319,159 | +0.03(+0.15%) |
Aug 15, 2019 | 20.39 | 20.44 | 20.39 | 20.42 | 2,907,952 | +0.05(+0.22%) |
Aug 14, 2019 | 20.46 | 20.46 | 20.38 | 20.38 | 2,030,518 | -0.15(-0.74%) |
Aug 13, 2019 | 20.46 | 20.54 | 20.46 | 20.53 | 1,776,163 | +0.06(+0.32%) |
Aug 12, 2019 | 20.47 | 20.51 | 20.46 | 20.47 | 3,441,196 | -0.05(-0.24%) |
Aug 09, 2019 | 20.53 | 20.55 | 20.50 | 20.52 | 1,824,695 | -0.02(-0.07%) |
Aug 08, 2019 | 20.53 | 20.58 | 20.52 | 20.53 | 2,575,755 | +0.03(+0.15%) |
Aug 07, 2019 | 20.46 | 20.51 | 20.42 | 20.50 | 3,277,101 | -0.01(-0.04%) |
Aug 06, 2019 | 20.51 | 20.55 | 20.46 | 20.51 | 9,484,466 | +0.05(+0.22%) |
Aug 05, 2019 | 20.52 | 20.52 | 20.41 | 20.46 | 6,960,901 | -0.12(-0.59%) |
Aug 02, 2019 | 20.59 | 20.60 | 20.55 | 20.58 | 2,501,275 | -0.02(-0.07%) |
Aug 01, 2019 | 20.62 | 20.68 | 20.60 | 20.60 | 2,478,066 | -0.02(-0.12%) |
Jul 31, 2019 | 20.66 | 20.67 | 20.55 | 20.62 | 2,205,321 | -0.02(-0.07%) |
Jul 30, 2019 | 20.61 | 20.65 | 20.60 | 20.64 | 1,819,445 | +0.00(+0.00%) |
Jul 29, 2019 | 20.67 | 20.67 | 20.63 | 20.64 | 1,558,920 | -0.03(-0.15%) |
Jul 26, 2019 | 20.65 | 20.67 | 20.65 | 20.67 | 504,035 | +0.04(+0.18%) |
Jul 25, 2019 | 20.66 | 20.66 | 20.62 | 20.63 | 2,336,205 | -0.02(-0.07%) |
Jul 24, 2019 | 20.62 | 20.66 | 20.61 | 20.65 | 1,010,412 | +0.02(+0.07%) |
Jul 23, 2019 | 20.64 | 20.65 | 20.62 | 20.63 | 1,400,568 | +0.02(+0.11%) |
Jul 22, 2019 | 20.59 | 20.62 | 20.58 | 20.61 | 2,433,245 | +0.04(+0.18%) |
Jul 19, 2019 | 20.61 | 20.62 | 20.57 | 20.57 | 1,700,345 | -0.03(-0.15%) |
Jul 18, 2019 | 20.58 | 20.61 | 20.55 | 20.60 | 2,978,406 | +0.02(+0.07%) |
Jul 17, 2019 | 20.62 | 20.62 | 20.58 | 20.59 | 2,134,444 | -0.02(-0.11%) |
Jul 16, 2019 | 20.65 | 20.65 | 20.59 | 20.61 | 2,107,673 | -0.03(-0.15%) |
Jul 15, 2019 | 20.63 | 20.65 | 20.60 | 20.64 | 2,210,372 | +0.02(+0.11%) |
Jul 12, 2019 | 20.60 | 20.62 | 20.59 | 20.62 | 1,627,287 | +0.01(+0.04%) |
Jul 11, 2019 | 20.65 | 20.65 | 20.59 | 20.61 | 3,048,722 | -0.03(-0.15%) |
Jul 10, 2019 | 20.63 | 20.65 | 20.62 | 20.64 | 1,331,640 | +0.04(+0.18%) |
Jul 09, 2019 | 20.58 | 20.60 | 20.58 | 20.60 | 1,377,720 | +0.01(+0.04%) |
Jul 08, 2019 | 20.62 | 20.62 | 20.59 | 20.59 | 1,516,721 | -0.02(-0.11%) |
Jul 05, 2019 | 20.61 | 20.63 | 20.60 | 20.62 | 1,478,406 | -0.05(-0.22%) |
Jul 03, 2019 | 20.63 | 20.67 | 20.62 | 20.66 | 1,389,025 | +0.04(+0.18%) |
Jul 02, 2019 | 20.62 | 20.64 | 20.60 | 20.62 | 2,476,541 | +0.01(+0.04%) |
Jul 01, 2019 | 20.67 | 20.67 | 20.60 | 20.62 | 4,907,797 | +0.03(+0.13%) |
Jun 28, 2019 | 20.59 | 20.61 | 20.58 | 20.59 | 2,153,790 | -0.02(-0.07%) |
Jun 27, 2019 | 20.57 | 20.61 | 20.57 | 20.61 | 2,485,986 | +0.05(+0.26%) |
Jun 26, 2019 | 20.58 | 20.60 | 20.54 | 20.55 | 2,271,954 | -0.01(-0.04%) |
Jun 25, 2019 | 20.62 | 20.62 | 20.55 | 20.56 | 2,005,493 | -0.06(-0.29%) |
Jun 24, 2019 | 20.64 | 20.64 | 20.61 | 20.62 | 2,142,742 | -0.02(-0.07%) |
Jun 21, 2019 | 20.64 | 20.64 | 20.61 | 20.64 | 2,872,028 | -0.01(-0.04%) |
Jun 20, 2019 | 20.61 | 20.67 | 20.61 | 20.64 | 2,375,112 | +0.07(+0.33%) |
Jun 19, 2019 | 20.54 | 20.59 | 20.49 | 20.57 | 3,348,063 | +0.05(+0.26%) |
Jun 18, 2019 | 20.50 | 20.53 | 20.49 | 20.52 | 2,454,375 | +0.08(+0.41%) |
Jun 17, 2019 | 20.47 | 20.47 | 20.43 | 20.44 | 1,839,166 | -0.02(-0.11%) |
Jun 14, 2019 | 20.46 | 20.48 | 20.45 | 20.46 | 802,083 | -0.02(-0.07%) |
Jun 13, 2019 | 20.48 | 20.48 | 20.45 | 20.48 | 926,780 | +0.04(+0.18%) |
Jun 12, 2019 | 20.48 | 20.48 | 20.44 | 20.44 | 1,429,896 | -0.05(-0.22%) |
Jun 11, 2019 | 20.51 | 20.54 | 20.46 | 20.48 | 2,668,754 | +0.02(+0.11%) |
Jun 10, 2019 | 20.46 | 20.48 | 20.45 | 20.46 | 4,960,440 | +0.03(+0.15%) |
Jun 07, 2019 | 20.45 | 20.47 | 20.42 | 20.43 | 3,165,222 | +0.03(+0.15%) |
Jun 06, 2019 | 20.38 | 20.43 | 20.36 | 20.40 | 2,075,570 | +0.04(+0.19%) |
Jun 05, 2019 | 20.39 | 20.39 | 20.35 | 20.36 | 5,253,413 | +0.02(+0.07%) |
Jun 04, 2019 | 20.24 | 20.35 | 20.24 | 20.35 | 4,956,631 | +0.17(+0.82%) |
Jun 03, 2019 | 20.23 | 20.25 | 20.17 | 20.18 | 19,315,364 | -0.03(-0.16%) |
May 31, 2019 | 20.27 | 20.30 | 20.21 | 20.21 | 2,707,258 | -0.08(-0.41%) |
May 30, 2019 | 20.31 | 20.34 | 20.30 | 20.30 | 2,596,385 | +0.02(+0.07%) |
May 29, 2019 | 20.32 | 20.32 | 20.27 | 20.28 | 8,367,582 | -0.06(-0.30%) |
May 28, 2019 | 20.37 | 20.38 | 20.33 | 20.34 | 7,222,366 | -0.01(-0.04%) |
May 24, 2019 | 20.38 | 20.38 | 20.32 | 20.35 | 2,649,456 | +0.00(+0.00%) |
May 23, 2019 | 20.39 | 20.39 | 20.33 | 20.35 | 1,187,272 | -0.08(-0.37%) |
May 22, 2019 | 20.42 | 20.42 | 20.39 | 20.42 | 1,059,681 | +0.00(+0.00%) |
May 21, 2019 | 20.42 | 20.43 | 20.41 | 20.42 | 787,866 | +0.04(+0.18%) |
May 20, 2019 | 20.40 | 20.42 | 20.37 | 20.39 | 1,700,265 | +0.00(+0.00%) |
May 17, 2019 | 20.37 | 20.42 | 20.37 | 20.39 | 2,696,761 | +0.00(+0.00%) |
May 16, 2019 | 20.36 | 20.42 | 20.36 | 20.39 | 2,307,411 | +0.05(+0.22%) |
May 15, 2019 | 20.33 | 20.35 | 20.30 | 20.34 | 2,002,857 | +0.01(+0.04%) |
May 14, 2019 | 20.34 | 20.36 | 20.32 | 20.33 | 4,178,747 | +0.04(+0.19%) |
May 13, 2019 | 20.34 | 20.36 | 20.30 | 20.30 | 3,329,990 | -0.11(-0.52%) |
May 10, 2019 | 20.36 | 20.44 | 20.34 | 20.40 | 3,149,875 | +0.03(+0.15%) |
May 09, 2019 | 20.36 | 20.39 | 20.32 | 20.37 | 3,571,832 | -0.04(-0.18%) |
May 08, 2019 | 20.40 | 20.43 | 20.39 | 20.41 | 5,268,883 | +0.01(+0.04%) |
May 07, 2019 | 20.45 | 20.46 | 20.38 | 20.40 | 4,748,091 | -0.08(-0.37%) |
May 06, 2019 | 20.41 | 20.49 | 20.41 | 20.48 | 9,056,281 | +0.00(+0.00%) |
May 03, 2019 | 20.47 | 20.48 | 20.45 | 20.48 | 2,580,758 | +0.03(+0.15%) |
May 02, 2019 | 20.46 | 20.46 | 20.41 | 20.45 | 4,219,329 | -0.01(-0.04%) |
May 01, 2019 | 20.49 | 20.52 | 20.44 | 20.45 | 2,912,160 | -0.04(-0.18%) |
Apr 30, 2019 | 20.48 | 20.50 | 20.47 | 20.49 | 1,263,980 | +0.02(+0.07%) |
Apr 29, 2019 | 20.50 | 20.50 | 20.48 | 20.48 | 1,822,925 | -0.02(-0.07%) |
Apr 26, 2019 | 20.48 | 20.49 | 20.47 | 20.49 | 1,532,868 | +0.03(+0.15%) |
Apr 25, 2019 | 20.47 | 20.47 | 20.43 | 20.46 | 4,144,222 | -0.01(-0.04%) |
Apr 24, 2019 | 20.48 | 20.48 | 20.45 | 20.47 | 2,007,877 | +0.01(+0.04%) |
Apr 23, 2019 | 20.44 | 20.48 | 20.42 | 20.46 | 2,147,161 | +0.03(+0.15%) |
Apr 22, 2019 | 20.44 | 20.45 | 20.42 | 20.43 | 2,037,365 | +0.00(+0.00%) |
Apr 18, 2019 | 20.45 | 20.45 | 20.41 | 20.43 | 2,291,358 | +0.00(+0.00%) |
Apr 17, 2019 | 20.47 | 20.47 | 20.42 | 20.43 | 1,401,726 | -0.01(-0.07%) |
Apr 16, 2019 | 20.47 | 20.48 | 20.45 | 20.45 | 3,382,335 | -0.02(-0.07%) |
Apr 15, 2019 | 20.47 | 20.48 | 20.45 | 20.46 | 3,940,472 | -0.01(-0.04%) |
Apr 12, 2019 | 20.47 | 20.47 | 20.44 | 20.47 | 3,698,457 | +0.03(+0.15%) |
Apr 11, 2019 | 20.45 | 20.45 | 20.42 | 20.44 | 1,758,526 | +0.02(+0.07%) |
Apr 10, 2019 | 20.39 | 20.42 | 20.39 | 20.42 | 2,293,168 | +0.05(+0.26%) |
Apr 09, 2019 | 20.36 | 20.39 | 20.36 | 20.37 | 1,908,245 | +0.01(+0.04%) |
Apr 08, 2019 | 20.37 | 20.39 | 20.36 | 20.36 | 1,394,145 | +0.00(+0.00%) |
Apr 05, 2019 | 20.37 | 20.39 | 20.36 | 20.36 | 1,471,852 | +0.03(+0.15%) |
Apr 04, 2019 | 20.33 | 20.34 | 20.33 | 20.34 | 2,304,924 | +0.02(+0.07%) |
Apr 03, 2019 | 20.36 | 20.36 | 20.32 | 20.32 | 5,157,850 | -0.01(-0.04%) |
Apr 02, 2019 | 20.34 | 20.34 | 20.31 | 20.33 | 2,428,819 | +0.00(+0.00%) |
Apr 01, 2019 | 20.35 | 20.36 | 20.33 | 20.33 | 3,975,832 | +0.01(+0.07%) |
Mar 29, 2019 | 20.31 | 20.33 | 20.30 | 20.31 | 5,517,314 | +0.04(+0.22%) |
Mar 28, 2019 | 20.27 | 20.29 | 20.26 | 20.27 | 2,379,922 | +0.01(+0.07%) |
Mar 27, 2019 | 20.25 | 20.28 | 20.22 | 20.25 | 3,141,185 | +0.03(+0.15%) |
Mar 26, 2019 | 20.22 | 20.26 | 20.22 | 20.22 | 2,316,684 | +0.02(+0.11%) |
Mar 25, 2019 | 20.20 | 20.23 | 20.18 | 20.20 | 1,720,797 | -0.01(-0.04%) |
Mar 22, 2019 | 20.25 | 20.26 | 20.19 | 20.21 | 2,868,520 | -0.06(-0.29%) |
Mar 21, 2019 | 20.25 | 20.29 | 20.25 | 20.27 | 1,409,357 | -0.01(-0.04%) |
Mar 20, 2019 | 20.21 | 20.30 | 20.19 | 20.28 | 3,550,888 | +0.07(+0.33%) |
Mar 19, 2019 | 20.23 | 20.25 | 20.21 | 20.21 | 1,957,707 | +0.00(+0.00%) |
Mar 18, 2019 | 20.22 | 20.24 | 20.20 | 20.21 | 2,453,699 | +0.00(+0.00%) |
Mar 15, 2019 | 20.22 | 20.24 | 20.21 | 20.21 | 1,771,898 | +0.01(+0.04%) |
Mar 14, 2019 | 20.20 | 20.22 | 20.20 | 20.20 | 2,803,377 | +0.00(+0.00%) |
Mar 13, 2019 | 20.18 | 20.21 | 20.17 | 20.20 | 2,652,925 | +0.04(+0.22%) |
Mar 12, 2019 | 20.13 | 20.17 | 20.13 | 20.16 | 1,420,171 | +0.03(+0.15%) |
Mar 11, 2019 | 20.10 | 20.14 | 20.08 | 20.13 | 3,419,880 | +0.04(+0.19%) |
Mar 08, 2019 | 20.09 | 20.09 | 20.05 | 20.09 | 5,985,340 | -0.02(-0.11%) |
Mar 07, 2019 | 20.16 | 20.16 | 20.09 | 20.11 | 4,662,585 | -0.02(-0.11%) |
Mar 06, 2019 | 20.16 | 20.16 | 20.12 | 20.14 | 1,027,535 | -0.04(-0.18%) |
Mar 05, 2019 | 20.17 | 20.18 | 20.13 | 20.17 | 4,755,144 | +0.01(+0.04%) |
Mar 04, 2019 | 20.19 | 20.22 | 20.14 | 20.16 | 2,290,561 | -0.03(-0.15%) |
Mar 01, 2019 | 20.19 | 20.21 | 20.17 | 20.19 | 3,957,630 | +0.04(+0.21%) |
Feb 28, 2019 | 20.17 | 20.18 | 20.15 | 20.15 | 3,057,596 | -0.01(-0.04%) |
Feb 27, 2019 | 20.16 | 20.18 | 20.15 | 20.16 | 2,358,330 | +0.01(+0.07%) |
Feb 26, 2019 | 20.14 | 20.16 | 20.14 | 20.15 | 1,680,889 | +0.01(+0.07%) |
Feb 25, 2019 | 20.14 | 20.18 | 20.12 | 20.13 | 1,218,526 | +0.03(+0.15%) |
Feb 22, 2019 | 20.12 | 20.13 | 20.09 | 20.10 | 1,490,259 | +0.01(+0.04%) |
Feb 21, 2019 | 20.10 | 20.11 | 20.08 | 20.09 | 1,099,003 | +0.00(+0.00%) |
Feb 20, 2019 | 20.09 | 20.12 | 20.08 | 20.09 | 2,202,307 | +0.01(+0.07%) |
Feb 19, 2019 | 20.06 | 20.09 | 20.06 | 20.08 | 1,121,849 | +0.01(+0.04%) |
Feb 15, 2019 | 20.07 | 20.09 | 20.05 | 20.07 | 1,925,041 | +0.05(+0.26%) |
Feb 14, 2019 | 19.99 | 20.04 | 19.99 | 20.02 | 2,045,920 | -0.01(-0.04%) |
Feb 13, 2019 | 20.07 | 20.07 | 20.01 | 20.03 | 2,823,550 | -0.02(-0.11%) |
Feb 12, 2019 | 20.03 | 20.06 | 20.02 | 20.05 | 2,192,236 | +0.07(+0.37%) |
Feb 11, 2019 | 19.98 | 19.98 | 19.95 | 19.98 | 1,609,017 | +0.01(+0.07%) |
Feb 08, 2019 | 19.95 | 19.97 | 19.92 | 19.96 | 2,381,125 | +0.00(+0.00%) |
Feb 07, 2019 | 19.98 | 19.98 | 19.92 | 19.96 | 1,464,964 | -0.06(-0.30%) |
Feb 06, 2019 | 20.04 | 20.04 | 20.00 | 20.02 | 3,825,295 | -0.02(-0.11%) |
Feb 05, 2019 | 19.99 | 20.05 | 19.99 | 20.04 | 8,140,991 | +0.06(+0.30%) |
Feb 04, 2019 | 19.94 | 19.99 | 19.93 | 19.98 | 7,733,695 | +0.04(+0.19%) |
Feb 01, 2019 | 19.97 | 19.97 | 19.90 | 19.95 | 7,484,460 | -0.01(-0.07%) |
Jan 31, 2019 | 19.92 | 19.98 | 19.92 | 19.96 | 5,765,650 | +0.04(+0.22%) |
Jan 30, 2019 | 19.83 | 19.95 | 19.81 | 19.92 | 8,682,839 | +0.13(+0.63%) |
Jan 29, 2019 | 19.83 | 19.83 | 19.77 | 19.79 | 8,186,933 | -0.02(-0.11%) |
Jan 28, 2019 | 19.82 | 19.83 | 19.78 | 19.81 | 2,741,046 | -0.03(-0.15%) |
Jan 25, 2019 | 19.85 | 19.86 | 19.82 | 19.84 | 3,394,029 | +0.03(+0.15%) |
Jan 24, 2019 | 19.79 | 19.81 | 19.75 | 19.81 | 1,906,049 | +0.02(+0.11%) |
Jan 23, 2019 | 19.75 | 19.80 | 19.72 | 19.79 | 2,493,374 | +0.04(+0.19%) |
Jan 22, 2019 | 19.82 | 19.82 | 19.75 | 19.75 | 2,704,771 | -0.08(-0.41%) |
Jan 18, 2019 | 19.82 | 19.86 | 19.80 | 19.83 | 2,173,815 | +0.06(+0.30%) |
Jan 17, 2019 | 19.73 | 19.80 | 19.73 | 19.77 | 2,437,945 | +0.03(+0.15%) |
Jan 16, 2019 | 19.76 | 19.79 | 19.75 | 19.75 | 3,063,868 | +0.00(+0.00%) |
Jan 15, 2019 | 19.69 | 19.75 | 19.68 | 19.75 | 2,524,599 | +0.07(+0.38%) |
Jan 14, 2019 | 19.69 | 19.71 | 19.67 | 19.67 | 3,202,197 | -0.06(-0.30%) |
Jan 11, 2019 | 19.72 | 19.74 | 19.69 | 19.73 | 3,407,170 | -0.06(-0.30%) |
Jan 10, 2019 | 19.63 | 19.79 | 19.63 | 19.79 | 14,708,428 | +0.13(+0.64%) |
Jan 09, 2019 | 19.69 | 19.73 | 19.66 | 19.66 | 3,260,869 | +0.00(+0.00%) |
Jan 08, 2019 | 19.63 | 19.68 | 19.59 | 19.66 | 4,757,191 | +0.10(+0.53%) |
Jan 07, 2019 | 19.47 | 19.59 | 19.47 | 19.56 | 7,591,051 | +0.13(+0.68%) |
Jan 04, 2019 | 19.30 | 19.48 | 19.30 | 19.43 | 26,681,870 | +0.24(+1.27%) |
Jan 03, 2019 | 19.18 | 19.22 | 19.14 | 19.18 | 2,582,356 | -0.01(-0.04%) |
Jan 02, 2019 | 19.17 | 19.21 | 19.12 | 19.19 | 1,987,806 | -0.02(-0.12%) |
Dec 31, 2018 | 19.21 | 19.24 | 19.19 | 19.21 | 3,821,720 | +0.03(+0.15%) |
Dec 28, 2018 | 19.17 | 19.24 | 19.13 | 19.18 | 3,616,613 | +0.02(+0.12%) |
Dec 27, 2018 | 19.09 | 19.18 | 19.07 | 19.16 | 4,934,290 | -0.03(-0.15%) |
Dec 26, 2018 | 18.97 | 19.20 | 18.92 | 19.19 | 2,464,111 | +0.24(+1.25%) |
Dec 24, 2018 | 19.03 | 19.08 | 18.95 | 18.96 | 1,889,049 | -0.10(-0.50%) |
Dec 21, 2018 | 19.13 | 19.16 | 19.02 | 19.05 | 6,506,137 | -0.10(-0.50%) |
Dec 20, 2018 | 19.22 | 19.23 | 19.03 | 19.15 | 7,496,296 | -0.10(-0.54%) |
Dec 19, 2018 | 19.44 | 19.45 | 19.24 | 19.25 | 3,524,489 | -0.14(-0.74%) |
Dec 18, 2018 | 19.47 | 19.47 | 19.36 | 19.39 | 4,529,995 | -0.06(-0.30%) |
Dec 17, 2018 | 19.51 | 19.53 | 19.43 | 19.45 | 5,636,753 | -0.07(-0.38%) |
Dec 14, 2018 | 19.56 | 19.60 | 19.52 | 19.53 | 5,064,421 | -0.09(-0.45%) |
Dec 13, 2018 | 19.62 | 19.63 | 19.59 | 19.61 | 8,180,270 | +0.02(+0.11%) |
Dec 12, 2018 | 19.61 | 19.63 | 19.57 | 19.59 | 2,358,219 | +0.04(+0.23%) |
Dec 11, 2018 | 19.55 | 19.58 | 19.53 | 19.55 | 2,826,113 | +0.04(+0.19%) |
Dec 10, 2018 | 19.50 | 19.52 | 19.44 | 19.51 | 1,988,053 | +0.00(+0.00%) |
Dec 07, 2018 | 19.59 | 19.63 | 19.50 | 19.51 | 3,369,429 | -0.04(-0.19%) |
Dec 06, 2018 | 19.50 | 19.56 | 19.48 | 19.55 | 5,025,565 | -0.04(-0.19%) |
Dec 04, 2018 | 19.67 | 19.67 | 19.58 | 19.59 | 1,605,015 | -0.10(-0.52%) |
Dec 03, 2018 | 19.67 | 19.70 | 19.63 | 19.69 | 1,663,359 | +0.08(+0.43%) |
Nov 30, 2018 | 19.60 | 19.63 | 19.59 | 19.60 | 1,631,221 | -0.01(-0.04%) |
Nov 29, 2018 | 19.61 | 19.66 | 19.59 | 19.61 | 2,137,894 | -0.03(-0.15%) |
Nov 28, 2018 | 19.53 | 19.64 | 19.50 | 19.64 | 2,514,769 | +0.12(+0.60%) |
Nov 27, 2018 | 19.51 | 19.53 | 19.48 | 19.52 | 2,601,260 | -0.01(-0.04%) |
Nov 26, 2018 | 19.53 | 19.57 | 19.49 | 19.53 | 2,689,694 | +0.05(+0.26%) |
Nov 23, 2018 | 19.50 | 19.52 | 19.46 | 19.48 | 2,344,401 | -0.05(-0.26%) |
Nov 21, 2018 | 19.53 | 19.53 | 19.53 | 0 | +0.07(+0.34%) | |
Nov 20, 2018 | 19.48 | 19.52 | 19.44 | 19.47 | 4,249,354 | -0.07(-0.37%) |
Nov 19, 2018 | 19.54 | 19.58 | 19.51 | 19.54 | 5,560,265 | +0.00(+0.00%) |
Nov 16, 2018 | 19.57 | 19.58 | 19.52 | 19.54 | 18,377,494 | -0.09(-0.45%) |
Nov 15, 2018 | 19.55 | 19.63 | 19.52 | 19.63 | 1,700,031 | +0.01(+0.04%) |
Nov 14, 2018 | 19.69 | 19.71 | 19.59 | 19.62 | 2,922,195 | -0.04(-0.22%) |
Nov 13, 2018 | 19.69 | 19.71 | 19.64 | 19.66 | 3,181,804 | -0.01(-0.07%) |
Nov 12, 2018 | 19.77 | 19.77 | 19.67 | 19.68 | 6,668,686 | -0.10(-0.52%) |
Nov 09, 2018 | 19.83 | 19.83 | 19.77 | 19.78 | 1,957,930 | -0.07(-0.33%) |
Nov 08, 2018 | 19.87 | 19.90 | 19.85 | 19.85 | 3,113,466 | -0.04(-0.18%) |
Nov 07, 2018 | 19.82 | 19.88 | 19.82 | 19.88 | 3,747,677 | +0.08(+0.41%) |
Nov 06, 2018 | 19.79 | 19.81 | 19.78 | 19.80 | 678,450 | +0.01(+0.04%) |
Nov 05, 2018 | 19.77 | 19.79 | 19.76 | 19.79 | 1,949,206 | +0.01(+0.07%) |
Nov 02, 2018 | 19.80 | 19.81 | 19.73 | 19.78 | 3,072,078 | +0.00(+0.00%) |
Nov 01, 2018 | 19.73 | 19.79 | 19.72 | 19.78 | 6,371,100 | +0.08(+0.43%) |
Oct 31, 2018 | 19.72 | 19.76 | 19.69 | 19.69 | 3,016,783 | +0.00(+0.00%) |
Oct 30, 2018 | 19.67 | 19.70 | 19.64 | 19.69 | 2,967,453 | +0.02(+0.11%) |
Oct 29, 2018 | 19.75 | 19.76 | 19.64 | 19.67 | 3,472,024 | -0.04(-0.22%) |
Oct 26, 2018 | 19.71 | 19.75 | 19.69 | 19.72 | 3,805,875 | -0.04(-0.18%) |
Oct 25, 2018 | 19.75 | 19.77 | 19.72 | 19.75 | 1,637,306 | +0.04(+0.18%) |
Oct 24, 2018 | 19.81 | 19.82 | 19.71 | 19.72 | 1,959,620 | -0.09(-0.44%) |
Oct 23, 2018 | 19.76 | 19.81 | 19.75 | 19.80 | 8,024,305 | -0.04(-0.18%) |
Oct 22, 2018 | 19.83 | 19.86 | 19.81 | 19.84 | 3,228,540 | +0.04(+0.22%) |
Oct 19, 2018 | 19.83 | 19.84 | 19.79 | 19.80 | 3,733,880 | -0.01(-0.04%) |
Oct 18, 2018 | 19.83 | 19.85 | 19.79 | 19.80 | 3,514,524 | -0.05(-0.26%) |
Oct 17, 2018 | 19.86 | 19.88 | 19.85 | 19.86 | 2,008,019 | -0.01(-0.07%) |
Oct 16, 2018 | 19.85 | 19.89 | 19.85 | 19.87 | 2,705,081 | +0.03(+0.15%) |
Oct 15, 2018 | 19.86 | 19.87 | 19.83 | 19.84 | 8,270,297 | -0.02(-0.11%) |
Oct 12, 2018 | 19.87 | 19.89 | 19.81 | 19.86 | 11,096,120 | +0.07(+0.37%) |
Oct 11, 2018 | 19.81 | 19.85 | 19.77 | 19.79 | 3,076,445 | +0.01(+0.04%) |
Oct 10, 2018 | 19.86 | 19.86 | 19.77 | 19.78 | 6,230,031 | -0.09(-0.44%) |
Oct 09, 2018 | 19.88 | 19.90 | 19.86 | 19.87 | 2,583,036 | -0.01(-0.07%) |
Oct 08, 2018 | 19.91 | 19.91 | 19.86 | 19.88 | 1,336,556 | -0.03(-0.15%) |
Oct 05, 2018 | 19.96 | 19.96 | 19.90 | 19.91 | 3,738,963 | -0.03(-0.15%) |
Oct 04, 2018 | 19.98 | 19.98 | 19.91 | 19.94 | 3,386,367 | -0.06(-0.29%) |
Oct 03, 2018 | 20.04 | 20.04 | 19.99 | 20.00 | 2,786,905 | -0.02(-0.11%) |
Oct 02, 2018 | 20.03 | 20.04 | 20.02 | 20.02 | 2,278,968 | -0.01(-0.04%) |