Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.04 | 20.05 | 20.02 | 20.02 | 3,077,370 | -0.01(-0.04%) |
Feb 27, 2019 | 20.03 | 20.05 | 20.02 | 20.03 | 2,373,581 | +0.01(+0.07%) |
Feb 26, 2019 | 20.01 | 20.03 | 20.01 | 20.02 | 1,691,759 | +0.01(+0.07%) |
Feb 25, 2019 | 20.01 | 20.05 | 19.99 | 20.00 | 1,226,406 | +0.03(+0.15%) |
Feb 22, 2019 | 19.99 | 20.00 | 19.96 | 19.97 | 1,499,896 | +0.01(+0.04%) |
Feb 21, 2019 | 19.97 | 19.98 | 19.95 | 19.96 | 1,106,110 | +0.00(+0.00%) |
Feb 20, 2019 | 19.96 | 19.99 | 19.95 | 19.96 | 2,216,549 | +0.01(+0.07%) |
Feb 19, 2019 | 19.93 | 19.96 | 19.93 | 19.95 | 1,129,104 | +0.01(+0.04%) |
Feb 15, 2019 | 19.94 | 19.96 | 19.92 | 19.94 | 1,937,490 | +0.05(+0.26%) |
Feb 14, 2019 | 19.86 | 19.91 | 19.86 | 19.89 | 2,059,151 | -0.01(-0.04%) |
Feb 13, 2019 | 19.94 | 19.94 | 19.89 | 19.90 | 2,841,810 | -0.02(-0.11%) |
Feb 12, 2019 | 19.90 | 19.93 | 19.89 | 19.92 | 2,206,413 | +0.07(+0.37%) |
Feb 11, 2019 | 19.85 | 19.85 | 19.82 | 19.85 | 1,619,422 | +0.01(+0.07%) |
Feb 08, 2019 | 19.82 | 19.84 | 19.80 | 19.83 | 2,396,523 | +0.00(+0.00%) |
Feb 07, 2019 | 19.85 | 19.85 | 19.80 | 19.83 | 1,474,438 | -0.06(-0.30%) |
Feb 06, 2019 | 19.91 | 19.91 | 19.88 | 19.89 | 3,850,033 | -0.02(-0.11%) |
Feb 05, 2019 | 19.86 | 19.92 | 19.86 | 19.91 | 8,193,638 | +0.06(+0.30%) |
Feb 04, 2019 | 19.81 | 19.86 | 19.80 | 19.85 | 7,783,708 | +0.04(+0.19%) |
Feb 01, 2019 | 19.84 | 19.84 | 19.77 | 19.82 | 7,532,861 | -0.01(-0.07%) |
Jan 31, 2019 | 19.79 | 19.85 | 19.79 | 19.83 | 5,802,936 | +0.04(+0.22%) |
Jan 30, 2019 | 19.70 | 19.82 | 19.68 | 19.79 | 8,738,990 | +0.12(+0.63%) |
Jan 29, 2019 | 19.71 | 19.71 | 19.64 | 19.66 | 8,239,878 | -0.02(-0.11%) |
Jan 28, 2019 | 19.69 | 19.70 | 19.66 | 19.68 | 2,758,772 | -0.03(-0.15%) |
Jan 25, 2019 | 19.72 | 19.73 | 19.69 | 19.71 | 3,415,978 | +0.03(+0.15%) |
Jan 24, 2019 | 19.66 | 19.68 | 19.63 | 19.68 | 1,918,376 | +0.02(+0.11%) |
Jan 23, 2019 | 19.63 | 19.67 | 19.60 | 19.66 | 2,509,498 | +0.04(+0.19%) |
Jan 22, 2019 | 19.69 | 19.69 | 19.62 | 19.63 | 2,722,263 | -0.08(-0.41%) |
Jan 18, 2019 | 19.69 | 19.73 | 19.68 | 19.71 | 2,187,873 | +0.06(+0.30%) |
Jan 17, 2019 | 19.60 | 19.68 | 19.60 | 19.65 | 2,453,711 | +0.03(+0.15%) |
Jan 16, 2019 | 19.63 | 19.66 | 19.62 | 19.62 | 3,083,682 | +0.00(+0.00%) |
Jan 15, 2019 | 19.56 | 19.62 | 19.55 | 19.62 | 2,540,926 | +0.07(+0.38%) |
Jan 14, 2019 | 19.56 | 19.58 | 19.55 | 19.55 | 3,222,905 | -0.06(-0.30%) |
Jan 11, 2019 | 19.60 | 19.61 | 19.57 | 19.60 | 3,429,204 | -0.06(-0.30%) |
Jan 10, 2019 | 19.50 | 19.66 | 19.50 | 19.66 | 14,803,547 | +0.12(+0.64%) |
Jan 09, 2019 | 19.57 | 19.60 | 19.54 | 19.54 | 3,281,957 | +0.00(+0.00%) |
Jan 08, 2019 | 19.50 | 19.55 | 19.47 | 19.54 | 4,787,956 | +0.10(+0.53%) |
Jan 07, 2019 | 19.35 | 19.46 | 19.35 | 19.44 | 7,640,142 | +0.13(+0.68%) |
Jan 04, 2019 | 19.17 | 19.35 | 19.17 | 19.30 | 26,854,420 | +0.24(+1.27%) |
Jan 03, 2019 | 19.05 | 19.10 | 19.02 | 19.06 | 2,599,056 | -0.01(-0.04%) |
Jan 02, 2019 | 19.05 | 19.09 | 19.00 | 19.07 | 2,000,662 | -0.02(-0.12%) |
Dec 31, 2018 | 19.08 | 19.12 | 19.07 | 19.09 | 3,846,435 | +0.03(+0.15%) |
Dec 28, 2018 | 19.05 | 19.12 | 19.01 | 19.06 | 3,640,001 | +0.02(+0.12%) |
Dec 27, 2018 | 18.97 | 19.06 | 18.94 | 19.04 | 4,966,200 | -0.03(-0.15%) |
Dec 26, 2018 | 18.85 | 19.08 | 18.80 | 19.07 | 2,480,047 | +0.23(+1.25%) |
Dec 24, 2018 | 18.91 | 18.96 | 18.83 | 18.83 | 1,901,265 | -0.10(-0.50%) |
Dec 21, 2018 | 19.01 | 19.04 | 18.90 | 18.93 | 6,548,212 | -0.10(-0.50%) |
Dec 20, 2018 | 19.10 | 19.11 | 18.91 | 19.02 | 7,544,775 | -0.10(-0.54%) |
Dec 19, 2018 | 19.31 | 19.33 | 19.11 | 19.13 | 3,547,282 | -0.14(-0.74%) |
Dec 18, 2018 | 19.34 | 19.34 | 19.24 | 19.27 | 4,559,290 | -0.06(-0.30%) |
Dec 17, 2018 | 19.39 | 19.41 | 19.31 | 19.33 | 5,673,205 | -0.07(-0.38%) |
Dec 14, 2018 | 19.44 | 19.47 | 19.39 | 19.40 | 5,097,172 | -0.09(-0.45%) |
Dec 13, 2018 | 19.50 | 19.50 | 19.46 | 19.49 | 8,233,171 | +0.02(+0.11%) |
Dec 12, 2018 | 19.49 | 19.50 | 19.44 | 19.47 | 2,373,469 | +0.04(+0.23%) |
Dec 11, 2018 | 19.42 | 19.45 | 19.40 | 19.42 | 2,844,389 | +0.04(+0.19%) |
Dec 10, 2018 | 19.38 | 19.40 | 19.31 | 19.39 | 2,000,909 | +0.00(+0.00%) |
Dec 07, 2018 | 19.47 | 19.50 | 19.38 | 19.39 | 3,391,219 | -0.04(-0.19%) |
Dec 06, 2018 | 19.37 | 19.43 | 19.35 | 19.42 | 5,058,065 | -0.04(-0.19%) |
Dec 04, 2018 | 19.54 | 19.54 | 19.45 | 19.46 | 1,615,394 | -0.10(-0.52%) |
Dec 03, 2018 | 19.54 | 19.57 | 19.50 | 19.56 | 1,674,116 | +0.08(+0.43%) |
Nov 30, 2018 | 19.47 | 19.50 | 19.46 | 19.48 | 1,641,770 | -0.01(-0.04%) |
Nov 29, 2018 | 19.49 | 19.53 | 19.47 | 19.49 | 2,151,719 | -0.03(-0.15%) |
Nov 28, 2018 | 19.41 | 19.52 | 19.38 | 19.51 | 2,531,032 | +0.12(+0.60%) |
Nov 27, 2018 | 19.38 | 19.41 | 19.36 | 19.40 | 2,618,082 | -0.01(-0.04%) |
Nov 26, 2018 | 19.41 | 19.44 | 19.37 | 19.41 | 2,707,088 | +0.05(+0.26%) |
Nov 23, 2018 | 19.38 | 19.39 | 19.33 | 19.35 | 2,359,562 | -0.05(-0.26%) |
Nov 21, 2018 | 19.41 | 19.41 | 19.41 | 0 | +0.07(+0.34%) | |
Nov 20, 2018 | 19.35 | 19.39 | 19.31 | 19.34 | 4,276,834 | -0.07(-0.37%) |
Nov 19, 2018 | 19.41 | 19.45 | 19.38 | 19.41 | 5,596,223 | +0.00(+0.00%) |
Nov 16, 2018 | 19.44 | 19.45 | 19.39 | 19.41 | 18,496,342 | -0.09(-0.45%) |
Nov 15, 2018 | 19.43 | 19.50 | 19.40 | 19.50 | 1,711,025 | +0.01(+0.04%) |
Nov 14, 2018 | 19.57 | 19.59 | 19.46 | 19.49 | 2,941,093 | -0.04(-0.22%) |
Nov 13, 2018 | 19.57 | 19.58 | 19.51 | 19.54 | 3,202,381 | -0.01(-0.07%) |
Nov 12, 2018 | 19.64 | 19.65 | 19.54 | 19.55 | 6,711,812 | -0.10(-0.52%) |
Nov 09, 2018 | 19.70 | 19.70 | 19.64 | 19.65 | 1,970,592 | -0.07(-0.33%) |
Nov 08, 2018 | 19.74 | 19.77 | 19.72 | 19.72 | 3,133,600 | -0.04(-0.18%) |
Nov 07, 2018 | 19.70 | 19.75 | 19.70 | 19.75 | 3,771,913 | +0.08(+0.41%) |
Nov 06, 2018 | 19.67 | 19.68 | 19.66 | 19.67 | 682,837 | +0.01(+0.04%) |
Nov 05, 2018 | 19.64 | 19.67 | 19.63 | 19.67 | 1,961,812 | +0.01(+0.07%) |
Nov 02, 2018 | 19.67 | 19.68 | 19.60 | 19.65 | 3,091,945 | +0.00(+0.00%) |
Nov 01, 2018 | 19.60 | 19.67 | 19.59 | 19.65 | 6,412,301 | +0.08(+0.43%) |
Oct 31, 2018 | 19.59 | 19.63 | 19.57 | 19.57 | 3,036,292 | +0.00(+0.00%) |
Oct 30, 2018 | 19.54 | 19.58 | 19.51 | 19.57 | 2,986,644 | +0.02(+0.11%) |
Oct 29, 2018 | 19.63 | 19.63 | 19.52 | 19.55 | 3,494,478 | -0.04(-0.22%) |
Oct 26, 2018 | 19.58 | 19.63 | 19.56 | 19.59 | 3,830,488 | -0.04(-0.18%) |
Oct 25, 2018 | 19.62 | 19.64 | 19.60 | 19.63 | 1,647,895 | +0.04(+0.18%) |
Oct 24, 2018 | 19.68 | 19.69 | 19.58 | 19.59 | 1,972,293 | -0.09(-0.44%) |
Oct 23, 2018 | 19.63 | 19.68 | 19.63 | 19.68 | 8,076,198 | -0.04(-0.18%) |
Oct 22, 2018 | 19.70 | 19.73 | 19.68 | 19.71 | 3,249,419 | +0.04(+0.22%) |
Oct 19, 2018 | 19.70 | 19.71 | 19.66 | 19.67 | 3,758,027 | -0.01(-0.04%) |
Oct 18, 2018 | 19.70 | 19.72 | 19.66 | 19.68 | 3,537,252 | -0.05(-0.26%) |
Oct 17, 2018 | 19.73 | 19.76 | 19.72 | 19.73 | 2,021,005 | -0.01(-0.07%) |
Oct 16, 2018 | 19.72 | 19.76 | 19.72 | 19.74 | 2,722,575 | +0.03(+0.15%) |
Oct 15, 2018 | 19.73 | 19.74 | 19.70 | 19.71 | 8,323,781 | -0.02(-0.11%) |
Oct 12, 2018 | 19.74 | 19.76 | 19.68 | 19.73 | 11,167,878 | +0.07(+0.37%) |
Oct 11, 2018 | 19.68 | 19.73 | 19.64 | 19.66 | 3,096,341 | +0.01(+0.04%) |
Oct 10, 2018 | 19.73 | 19.73 | 19.65 | 19.66 | 6,270,321 | -0.09(-0.44%) |
Oct 09, 2018 | 19.76 | 19.77 | 19.73 | 19.74 | 2,599,741 | -0.01(-0.07%) |
Oct 08, 2018 | 19.78 | 19.78 | 19.73 | 19.76 | 1,345,199 | -0.03(-0.15%) |
Oct 05, 2018 | 19.83 | 19.83 | 19.77 | 19.79 | 3,763,143 | -0.03(-0.15%) |
Oct 04, 2018 | 19.85 | 19.85 | 19.78 | 19.81 | 3,408,267 | -0.06(-0.29%) |
Oct 03, 2018 | 19.91 | 19.91 | 19.86 | 19.87 | 2,804,928 | -0.02(-0.11%) |
Oct 02, 2018 | 19.90 | 19.92 | 19.89 | 19.89 | 2,293,706 | -0.01(-0.04%) |
Oct 01, 2018 | 19.89 | 19.91 | 19.88 | 19.90 | 2,411,625 | +0.04(+0.21%) |
Sep 28, 2018 | 19.84 | 19.87 | 19.84 | 19.86 | 1,322,603 | +0.01(+0.04%) |
Sep 27, 2018 | 19.84 | 19.87 | 19.83 | 19.85 | 2,187,962 | +0.03(+0.15%) |
Sep 26, 2018 | 19.82 | 19.85 | 19.82 | 19.82 | 1,330,998 | +0.01(+0.04%) |
Sep 25, 2018 | 19.81 | 19.82 | 19.79 | 19.82 | 1,903,312 | +0.00(+0.00%) |
Sep 24, 2018 | 19.79 | 19.82 | 19.79 | 19.82 | 1,035,376 | +0.01(+0.07%) |
Sep 21, 2018 | 19.81 | 19.82 | 19.79 | 19.80 | 1,132,409 | +0.00(+0.00%) |
Sep 20, 2018 | 19.79 | 19.81 | 19.79 | 19.80 | 794,221 | +0.02(+0.11%) |
Sep 19, 2018 | 19.81 | 19.82 | 19.78 | 19.78 | 1,952,158 | -0.03(-0.15%) |
Sep 18, 2018 | 19.81 | 19.82 | 19.80 | 19.81 | 1,057,005 | +0.01(+0.04%) |
Sep 17, 2018 | 19.82 | 19.82 | 19.79 | 19.80 | 680,643 | -0.01(-0.07%) |
Sep 14, 2018 | 19.80 | 19.82 | 19.79 | 19.82 | 990,979 | +0.02(+0.11%) |
Sep 13, 2018 | 19.79 | 19.81 | 19.79 | 19.79 | 2,166,839 | +0.01(+0.04%) |
Sep 12, 2018 | 19.77 | 19.79 | 19.76 | 19.79 | 3,133,304 | +0.04(+0.18%) |
Sep 11, 2018 | 19.72 | 19.75 | 19.72 | 19.75 | 1,149,288 | +0.03(+0.15%) |
Sep 10, 2018 | 19.74 | 19.74 | 19.72 | 19.72 | 829,576 | +0.02(+0.11%) |
Sep 07, 2018 | 19.69 | 19.72 | 19.69 | 19.70 | 1,152,971 | -0.01(-0.04%) |
Sep 06, 2018 | 19.72 | 19.73 | 19.69 | 19.71 | 1,123,977 | +0.01(+0.04%) |
Sep 05, 2018 | 19.72 | 19.72 | 19.70 | 19.70 | 1,698,044 | -0.01(-0.04%) |
Sep 04, 2018 | 19.74 | 19.74 | 19.69 | 19.71 | 6,035,963 | -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 | 2,100,128 | -0.01(-0.07%) |
Aug 29, 2018 | 19.74 | 19.75 | 19.72 | 19.72 | 2,148,964 | -0.01(-0.04%) |
Aug 28, 2018 | 19.75 | 19.75 | 19.72 | 19.73 | 1,885,334 | -0.01(-0.04%) |
Aug 27, 2018 | 19.72 | 19.75 | 19.72 | 19.74 | 437,522 | +0.01(+0.04%) |
Aug 24, 2018 | 19.72 | 19.74 | 19.72 | 19.73 | 1,857,571 | +0.03(+0.15%) |
Aug 23, 2018 | 19.71 | 19.72 | 19.69 | 19.70 | 1,344,472 | -0.01(-0.07%) |
Aug 22, 2018 | 19.71 | 19.72 | 19.70 | 19.72 | 886,778 | +0.01(+0.07%) |
Aug 21, 2018 | 19.70 | 19.72 | 19.69 | 19.70 | 4,626,060 | +0.02(+0.11%) |
Aug 20, 2018 | 19.68 | 19.70 | 19.67 | 19.68 | 1,170,680 | +0.01(+0.07%) |
Aug 17, 2018 | 19.66 | 19.68 | 19.65 | 19.67 | 819,151 | +0.01(+0.07%) |
Aug 16, 2018 | 19.65 | 19.67 | 19.65 | 19.65 | 1,462,637 | +0.01(+0.04%) |
Aug 15, 2018 | 19.66 | 19.67 | 19.63 | 19.65 | 1,128,687 | -0.02(-0.11%) |
Aug 14, 2018 | 19.65 | 19.67 | 19.65 | 19.67 | 1,694,408 | +0.03(+0.15%) |
Aug 13, 2018 | 19.64 | 19.66 | 19.62 | 19.64 | 1,342,772 | +0.01(+0.04%) |
Aug 10, 2018 | 19.65 | 19.67 | 19.62 | 19.63 | 2,354,450 | -0.04(-0.18%) |
Aug 09, 2018 | 19.70 | 19.70 | 19.65 | 19.67 | 885,371 | -0.03(-0.15%) |
Aug 08, 2018 | 19.70 | 19.71 | 19.69 | 19.70 | 2,062,918 | +0.00(+0.00%) |
Aug 07, 2018 | 19.70 | 19.71 | 19.68 | 19.70 | 619,091 | +0.01(+0.07%) |
Aug 06, 2018 | 19.67 | 19.70 | 19.66 | 19.68 | 1,198,262 | +0.01(+0.07%) |
Aug 03, 2018 | 19.67 | 19.67 | 19.65 | 19.67 | 611,607 | +0.01(+0.04%) |
Aug 02, 2018 | 19.64 | 19.67 | 19.63 | 19.66 | 1,420,042 | +0.01(+0.04%) |
Aug 01, 2018 | 19.65 | 19.66 | 19.62 | 19.65 | 4,471,497 | +0.01(+0.06%) |
Jul 31, 2018 | 19.63 | 19.65 | 19.63 | 19.64 | 1,987,257 | +0.04(+0.18%) |
Jul 30, 2018 | 19.59 | 19.61 | 19.58 | 19.60 | 1,165,019 | +0.01(+0.07%) |
Jul 27, 2018 | 19.59 | 19.60 | 19.58 | 19.59 | 1,275,165 | -0.01(-0.04%) |
Jul 26, 2018 | 19.59 | 19.61 | 19.59 | 19.60 | 1,183,100 | +0.00(+0.00%) |
Jul 25, 2018 | 19.58 | 19.60 | 19.56 | 19.60 | 820,863 | +0.01(+0.07%) |
Jul 24, 2018 | 19.57 | 19.58 | 19.55 | 19.58 | 1,299,295 | +0.04(+0.18%) |
Jul 23, 2018 | 19.57 | 19.57 | 19.54 | 19.55 | 1,358,101 | +0.00(+0.00%) |
Jul 20, 2018 | 19.55 | 19.56 | 19.53 | 19.55 | 838,239 | +0.01(+0.07%) |
Jul 19, 2018 | 19.53 | 19.54 | 19.53 | 19.53 | 1,126,243 | -0.01(-0.07%) |
Jul 18, 2018 | 19.53 | 19.55 | 19.53 | 19.55 | 1,380,978 | +0.03(+0.15%) |
Jul 17, 2018 | 19.52 | 19.53 | 19.52 | 19.52 | 1,923,676 | -0.01(-0.04%) |
Jul 16, 2018 | 19.53 | 19.54 | 19.52 | 19.53 | 2,063,337 | +0.00(+0.00%) |
Jul 13, 2018 | 19.53 | 19.54 | 19.52 | 19.53 | 2,002,771 | +0.01(+0.04%) |
Jul 12, 2018 | 19.50 | 19.53 | 19.49 | 19.52 | 883,989 | +0.04(+0.18%) |
Jul 11, 2018 | 19.48 | 19.49 | 19.47 | 19.48 | 776,332 | -0.01(-0.04%) |
Jul 10, 2018 | 19.50 | 19.52 | 19.49 | 19.49 | 1,346,113 | -0.01(-0.04%) |
Jul 09, 2018 | 19.50 | 19.52 | 19.47 | 19.50 | 1,405,265 | +0.04(+0.18%) |
Jul 06, 2018 | 19.45 | 19.48 | 19.44 | 19.46 | 2,233,973 | +0.04(+0.18%) |
Jul 05, 2018 | 19.40 | 19.45 | 19.39 | 19.43 | 1,359,577 | +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 | 1,335,558 | +0.01(+0.03%) |
Jun 29, 2018 | 19.44 | 19.37 | 19.37 | 1,981,008 | -0.03(-0.15%) | |
Jun 28, 2018 | 19.41 | 19.41 | 19.36 | 19.40 | 1,146,826 | -0.04(-0.22%) |
Jun 27, 2018 | 19.47 | 19.49 | 19.43 | 19.44 | 1,830,053 | -0.04(-0.18%) |
Jun 26, 2018 | 19.48 | 19.48 | 19.46 | 19.48 | 1,856,444 | -0.01(-0.04%) |
Jun 25, 2018 | 19.50 | 19.50 | 19.46 | 19.48 | 1,531,024 | -0.02(-0.11%) |
Jun 22, 2018 | 19.51 | 19.53 | 19.50 | 19.51 | 1,429,961 | +0.01(+0.04%) |
Jun 21, 2018 | 19.53 | 19.53 | 19.48 | 19.50 | 3,010,127 | -0.02(-0.11%) |
Jun 20, 2018 | 19.53 | 19.54 | 19.51 | 19.52 | 3,144,601 | +0.00(+0.00%) |
Jun 19, 2018 | 19.53 | 19.53 | 19.52 | 1,531,594 | -0.01(-0.04%) | |
Jun 18, 2018 | 19.52 | 19.54 | 19.51 | 19.53 | 1,855,711 | +0.00(+0.00%) |
Jun 15, 2018 | 19.54 | 19.53 | 19.53 | 1,076,281 | -0.01(-0.04%) | |
Jun 14, 2018 | 19.53 | 19.55 | 19.51 | 19.53 | 1,389,582 | +0.04(+0.22%) |
Jun 13, 2018 | 19.50 | 19.52 | 19.48 | 19.49 | 1,248,199 | -0.01(-0.04%) |
Jun 12, 2018 | 19.48 | 19.51 | 19.48 | 19.50 | 1,538,989 | +0.03(+0.15%) |
Jun 11, 2018 | 19.46 | 19.49 | 19.46 | 19.47 | 1,971,456 | +0.04(+0.18%) |
Jun 08, 2018 | 19.44 | 19.46 | 19.43 | 19.44 | 1,622,338 | -0.01(-0.07%) |
Jun 07, 2018 | 19.44 | 19.46 | 19.42 | 19.45 | 2,755,481 | +0.01(+0.07%) |
Jun 06, 2018 | 19.44 | 19.44 | 2,991,309 | +0.03(+0.15%) | ||
Jun 05, 2018 | 19.39 | 19.41 | 19.38 | 19.41 | 2,520,671 | +0.02(+0.11%) |
Jun 04, 2018 | 19.38 | 19.39 | 19.37 | 19.39 | 1,698,803 | +0.04(+0.18%) |
Jun 01, 2018 | 19.36 | 19.36 | 19.34 | 19.35 | 2,115,786 | +0.03(+0.16%) |
May 31, 2018 | 19.33 | 19.33 | 19.31 | 19.32 | 2,524,716 | -0.01(-0.04%) |
May 30, 2018 | 19.30 | 19.33 | 19.30 | 19.33 | 3,268,412 | +0.05(+0.26%) |
May 29, 2018 | 19.32 | 19.33 | 19.26 | 19.28 | 9,969,109 | -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 | 2,332,391 | -0.01(-0.04%) |
May 23, 2018 | 19.35 | 19.37 | 19.34 | 19.37 | 2,091,603 | +0.01(+0.07%) |
May 22, 2018 | 19.36 | 19.39 | 19.35 | 19.35 | 4,293,066 | -0.01(-0.04%) |
May 21, 2018 | 19.35 | 19.38 | 19.34 | 19.36 | 2,633,637 | +0.02(+0.11%) |
May 18, 2018 | 19.35 | 19.35 | 19.33 | 19.34 | 1,125,287 | -0.01(-0.04%) |
May 17, 2018 | 19.33 | 19.36 | 19.32 | 19.35 | 1,543,340 | +0.01(+0.07%) |
May 16, 2018 | 19.33 | 19.33 | 19.30 | 19.33 | 3,584,198 | +0.01(+0.07%) |
May 15, 2018 | 19.36 | 19.36 | 19.30 | 19.32 | 2,048,229 | -0.06(-0.33%) |
May 14, 2018 | 19.38 | 19.38 | 19.35 | 19.38 | 5,915,246 | +0.02(+0.11%) |
May 11, 2018 | 19.38 | 19.39 | 19.35 | 19.36 | 2,691,407 | -0.01(-0.04%) |
May 10, 2018 | 19.33 | 19.38 | 19.33 | 19.37 | 3,312,960 | +0.04(+0.22%) |
May 09, 2018 | 19.30 | 19.35 | 19.30 | 19.33 | 1,484,040 | +0.01(+0.07%) |
May 08, 2018 | 19.33 | 19.33 | 19.30 | 19.31 | 1,545,166 | -0.01(-0.07%) |
May 07, 2018 | 19.30 | 19.33 | 19.30 | 19.33 | 866,175 | +0.02(+0.11%) |
May 04, 2018 | 19.30 | 19.33 | 19.26 | 19.30 | 1,481,852 | -0.01(-0.04%) |
May 03, 2018 | 19.29 | 19.34 | 19.27 | 19.31 | 1,834,559 | +0.02(+0.11%) |
May 02, 2018 | 19.30 | 19.33 | 19.27 | 19.29 | 2,064,893 | +0.00(+0.00%) |
May 01, 2018 | 19.29 | 19.30 | 19.26 | 19.29 | 2,200,093 | +0.00(+0.00%) |
Apr 30, 2018 | 19.29 | 19.33 | 19.28 | 19.29 | 2,882,104 | +0.01(+0.07%) |
Apr 27, 2018 | 19.30 | 19.31 | 19.25 | 19.28 | 1,103,458 | +0.01(+0.04%) |
Apr 26, 2018 | 19.25 | 19.28 | 19.23 | 19.27 | 2,350,946 | +0.03(+0.15%) |
Apr 25, 2018 | 19.21 | 19.24 | 19.18 | 19.24 | 3,983,180 | +0.02(+0.11%) |
Apr 24, 2018 | 19.31 | 19.31 | 19.21 | 19.22 | 4,038,830 | -0.06(-0.29%) |
Apr 23, 2018 | 19.30 | 19.31 | 19.27 | 19.28 | 2,029,789 | -0.04(-0.18%) |
Apr 20, 2018 | 19.32 | 19.37 | 19.30 | 19.31 | 2,766,807 | -0.02(-0.11%) |
Apr 19, 2018 | 19.33 | 19.36 | 19.30 | 19.33 | 4,142,484 | -0.03(-0.15%) |
Apr 18, 2018 | 19.40 | 19.40 | 19.36 | 19.36 | 1,588,781 | -0.02(-0.11%) |
Apr 17, 2018 | 19.37 | 19.42 | 19.37 | 19.38 | 1,649,397 | +0.01(+0.07%) |
Apr 16, 2018 | 19.37 | 19.39 | 19.35 | 19.37 | 1,556,215 | +0.02(+0.11%) |
Apr 13, 2018 | 19.36 | 19.37 | 19.34 | 19.35 | 2,009,426 | +0.01(+0.04%) |
Apr 12, 2018 | 19.30 | 19.35 | 19.28 | 19.34 | 2,205,011 | +0.04(+0.22%) |
Apr 11, 2018 | 19.28 | 19.31 | 19.26 | 19.30 | 2,363,740 | +0.03(+0.15%) |
Apr 10, 2018 | 19.25 | 19.29 | 19.25 | 19.27 | 6,455,698 | +0.04(+0.18%) |
Apr 09, 2018 | 19.21 | 19.25 | 19.21 | 19.23 | 13,221,232 | +0.04(+0.18%) |
Apr 06, 2018 | 19.21 | 19.23 | 19.18 | 19.20 | 4,960,833 | +0.00(+0.00%) |
Apr 05, 2018 | 19.18 | 19.23 | 19.18 | 19.20 | 3,675,574 | +0.02(+0.11%) |
Apr 04, 2018 | 19.10 | 19.19 | 19.10 | 19.18 | 5,062,708 | +0.02(+0.11%) |
Apr 03, 2018 | 19.14 | 19.16 | 19.11 | 19.16 | 6,949,041 | +0.04(+0.18%) |
Apr 02, 2018 | 19.21 | 19.21 | 19.11 | 19.12 | 14,499,395 | -0.06(-0.32%) |
Mar 29, 2018 | 19.18 | 19.18 | 19.18 | 0 | +0.01(+0.07%) | |
Mar 28, 2018 | 19.15 | 19.18 | 19.13 | 19.17 | 1,437,548 | +0.01(+0.07%) |
Mar 27, 2018 | 19.17 | 19.20 | 19.11 | 19.15 | 2,336,911 | -0.01(-0.04%) |
Mar 26, 2018 | 19.14 | 19.18 | 19.11 | 19.16 | 3,424,806 | +0.09(+0.48%) |
Mar 23, 2018 | 19.15 | 19.16 | 19.05 | 19.07 | 2,489,909 | -0.04(-0.22%) |
Mar 22, 2018 | 19.16 | 19.18 | 19.10 | 19.11 | 1,917,691 | -0.08(-0.40%) |
Mar 21, 2018 | 19.18 | 19.22 | 19.16 | 19.19 | 4,875,071 | +0.01(+0.04%) |
Mar 20, 2018 | 19.16 | 19.19 | 19.16 | 19.18 | 2,597,837 | +0.01(+0.04%) |
Mar 19, 2018 | 19.20 | 19.20 | 19.15 | 19.18 | 1,380,599 | -0.05(-0.25%) |
Mar 16, 2018 | 19.19 | 19.22 | 19.19 | 19.22 | 1,525,241 | +0.03(+0.15%) |
Mar 15, 2018 | 19.21 | 19.21 | 19.18 | 19.20 | 1,456,981 | +0.01(+0.04%) |
Mar 14, 2018 | 19.20 | 19.21 | 19.17 | 19.19 | 2,197,994 | -0.01(-0.07%) |
Mar 13, 2018 | 19.25 | 19.25 | 19.19 | 19.20 | 1,576,012 | -0.04(-0.18%) |
Mar 12, 2018 | 19.24 | 19.25 | 19.22 | 19.24 | 1,122,129 | -0.01(-0.04%) |
Mar 09, 2018 | 19.20 | 19.27 | 19.20 | 19.25 | 1,430,265 | +0.07(+0.37%) |
Mar 08, 2018 | 19.21 | 19.21 | 19.17 | 19.18 | 1,965,185 | -0.01(-0.07%) |
Mar 07, 2018 | 19.17 | 19.19 | 2,410,041 | -0.04(-0.18%) | ||
Mar 06, 2018 | 19.22 | 19.24 | 19.19 | 19.22 | 1,211,761 | +0.03(+0.15%) |
Mar 05, 2018 | 19.20 | 19.21 | 19.17 | 19.20 | 2,767,974 | -0.01(-0.07%) |
Mar 02, 2018 | 19.16 | 19.21 | 19.12 | 19.21 | 4,043,701 | +0.05(+0.26%) |