Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.69 | 18.81 | 18.67 | 18.81 | 58,127 | +0.12(+0.63%) |
Apr 29, 2020 | 18.67 | 18.70 | 18.62 | 18.69 | 29,447 | +0.09(+0.48%) |
Apr 28, 2020 | 18.65 | 18.66 | 18.60 | 18.60 | 27,703 | +0.03(+0.15%) |
Apr 27, 2020 | 18.62 | 18.62 | 18.57 | 18.57 | 21,418 | +0.02(+0.10%) |
Apr 24, 2020 | 18.54 | 18.55 | 18.50 | 18.55 | 15,796 | +0.05(+0.25%) |
Apr 23, 2020 | 18.49 | 18.60 | 18.48 | 18.51 | 14,750 | -0.02(-0.10%) |
Apr 22, 2020 | 18.55 | 18.57 | 18.48 | 18.53 | 18,774 | -0.02(-0.10%) |
Apr 21, 2020 | 18.54 | 18.56 | 18.50 | 18.54 | 76,609 | -0.05(-0.28%) |
Apr 20, 2020 | 18.63 | 18.66 | 18.58 | 18.60 | 28,288 | -0.05(-0.27%) |
Apr 17, 2020 | 18.62 | 18.70 | 18.62 | 18.65 | 16,538 | +0.04(+0.19%) |
Apr 16, 2020 | 18.69 | 18.69 | 18.54 | 18.61 | 44,351 | -0.11(-0.60%) |
Apr 15, 2020 | 18.60 | 18.73 | 18.60 | 18.72 | 31,367 | -0.14(-0.75%) |
Apr 14, 2020 | 18.74 | 18.87 | 18.74 | 18.87 | 164,193 | +0.13(+0.71%) |
Apr 13, 2020 | 18.71 | 18.76 | 18.68 | 18.73 | 39,661 | +0.02(+0.10%) |
Apr 09, 2020 | 18.68 | 18.75 | 18.65 | 18.71 | 30,426 | +0.14(+0.77%) |
Apr 08, 2020 | 18.63 | 18.63 | 18.55 | 18.57 | 15,630 | -0.09(-0.46%) |
Apr 07, 2020 | 18.68 | 18.69 | 18.58 | 18.66 | 82,953 | +0.20(+1.07%) |
Apr 06, 2020 | 18.46 | 18.49 | 18.40 | 18.46 | 24,283 | -0.02(-0.10%) |
Apr 03, 2020 | 18.49 | 18.50 | 18.42 | 18.48 | 22,793 | -0.08(-0.46%) |
Apr 02, 2020 | 18.54 | 18.62 | 18.52 | 18.56 | 59,249 | -0.11(-0.61%) |
Apr 01, 2020 | 18.70 | 18.71 | 18.65 | 18.68 | 102,491 | -0.17(-0.90%) |
Mar 31, 2020 | 18.63 | 18.85 | 18.63 | 18.85 | 45,803 | +0.06(+0.30%) |
Mar 30, 2020 | 18.77 | 18.79 | 18.72 | 18.79 | 80,844 | -0.09(-0.50%) |
Mar 27, 2020 | 18.67 | 18.91 | 18.59 | 18.88 | 159,233 | +0.16(+0.86%) |
Mar 26, 2020 | 18.57 | 18.74 | 18.57 | 18.72 | 90,640 | +0.27(+1.48%) |
Mar 25, 2020 | 18.35 | 18.47 | 18.23 | 18.45 | 78,165 | +0.24(+1.32%) |
Mar 24, 2020 | 18.28 | 18.32 | 18.15 | 18.21 | 53,791 | +0.21(+1.18%) |
Mar 23, 2020 | 18.08 | 18.18 | 17.98 | 18.00 | 53,526 | +0.02(+0.11%) |
Mar 20, 2020 | 17.99 | 18.18 | 17.94 | 17.98 | 24,383 | +0.04(+0.21%) |
Mar 19, 2020 | 18.35 | 18.35 | 17.88 | 17.94 | 52,121 | -0.43(-2.34%) |
Mar 18, 2020 | 18.53 | 18.53 | 18.23 | 18.37 | 58,285 | -0.25(-1.37%) |
Mar 17, 2020 | 18.69 | 18.76 | 18.60 | 18.63 | 71,023 | -0.35(-1.86%) |
Mar 16, 2020 | 18.91 | 19.00 | 18.87 | 18.98 | 64,146 | +0.07(+0.35%) |
Mar 13, 2020 | 18.96 | 19.04 | 18.65 | 18.91 | 84,281 | -0.04(-0.20%) |
Mar 12, 2020 | 19.30 | 19.30 | 18.89 | 18.95 | 54,900 | -0.34(-1.76%) |
Mar 11, 2020 | 19.41 | 19.41 | 19.28 | 19.29 | 102,124 | +0.02(+0.10%) |
Mar 10, 2020 | 19.41 | 19.46 | 19.27 | 19.27 | 117,353 | -0.29(-1.49%) |
Mar 09, 2020 | 19.61 | 19.80 | 19.39 | 19.56 | 260,123 | +0.17(+0.86%) |
Mar 06, 2020 | 19.40 | 19.45 | 19.36 | 19.40 | 335,005 | +0.14(+0.70%) |
Mar 05, 2020 | 19.20 | 19.27 | 19.17 | 19.26 | 82,874 | +0.17(+0.87%) |
Mar 04, 2020 | 19.06 | 19.14 | 19.04 | 19.09 | 17,403 | -0.06(-0.33%) |
Mar 03, 2020 | 19.05 | 19.17 | 19.05 | 19.16 | 49,291 | +0.07(+0.35%) |
Mar 02, 2020 | 19.09 | 19.15 | 18.95 | 19.09 | 59,673 | +0.13(+0.66%) |
Feb 28, 2020 | 18.90 | 18.99 | 18.83 | 18.97 | 161,141 | +0.08(+0.43%) |
Feb 27, 2020 | 18.89 | 18.93 | 18.84 | 18.88 | 32,099 | +0.09(+0.50%) |
Feb 26, 2020 | 18.77 | 18.79 | 18.71 | 18.79 | 15,234 | +0.00(+0.03%) |
Feb 25, 2020 | 18.73 | 18.82 | 18.72 | 18.79 | 24,767 | +0.05(+0.27%) |
Feb 24, 2020 | 18.74 | 18.76 | 18.68 | 18.73 | 44,572 | +0.01(+0.06%) |
Feb 21, 2020 | 18.63 | 18.75 | 18.63 | 18.72 | 27,033 | +0.12(+0.66%) |
Feb 20, 2020 | 18.67 | 18.67 | 18.60 | 18.60 | 18,091 | -0.07(-0.36%) |
Feb 19, 2020 | 18.70 | 18.70 | 18.63 | 18.67 | 12,477 | -0.03(-0.17%) |
Feb 18, 2020 | 18.68 | 18.74 | 18.68 | 18.70 | 22,345 | -0.07(-0.35%) |
Feb 14, 2020 | 18.79 | 18.79 | 18.76 | 18.77 | 11,131 | -0.00(-0.03%) |
Feb 13, 2020 | 18.78 | 18.81 | 18.76 | 18.77 | 26,353 | -0.02(-0.10%) |
Feb 12, 2020 | 18.83 | 18.83 | 18.79 | 18.79 | 19,675 | -0.04(-0.23%) |
Feb 11, 2020 | 18.82 | 18.85 | 18.81 | 18.83 | 23,677 | +0.01(+0.07%) |
Feb 10, 2020 | 18.81 | 18.85 | 18.80 | 18.82 | 74,051 | -0.03(-0.15%) |
Feb 07, 2020 | 18.88 | 18.90 | 18.85 | 18.85 | 18,870 | -0.03(-0.15%) |
Feb 06, 2020 | 18.93 | 18.93 | 18.87 | 18.87 | 20,607 | -0.05(-0.27%) |
Feb 05, 2020 | 18.95 | 18.95 | 18.92 | 18.93 | 20,017 | -0.06(-0.32%) |
Feb 04, 2020 | 19.02 | 19.02 | 18.99 | 18.99 | 21,749 | -0.04(-0.20%) |
Feb 03, 2020 | 19.04 | 19.04 | 19.01 | 19.03 | 221,892 | -0.08(-0.42%) |
Jan 31, 2020 | 19.09 | 19.12 | 19.04 | 19.11 | 114,177 | +0.08(+0.42%) |
Jan 30, 2020 | 19.01 | 19.04 | 18.99 | 19.03 | 69,878 | +0.04(+0.21%) |
Jan 29, 2020 | 18.98 | 19.01 | 18.95 | 18.99 | 54,858 | -0.01(-0.03%) |
Jan 28, 2020 | 18.96 | 19.00 | 18.96 | 18.99 | 16,520 | -0.03(-0.14%) |
Jan 27, 2020 | 19.00 | 19.04 | 18.99 | 19.02 | 33,616 | -0.01(-0.05%) |
Jan 24, 2020 | 19.05 | 19.05 | 19.02 | 19.03 | 73,255 | -0.03(-0.17%) |
Jan 23, 2020 | 19.07 | 19.10 | 19.04 | 19.06 | 35,568 | -0.03(-0.16%) |
Jan 22, 2020 | 19.10 | 19.12 | 19.07 | 19.09 | 21,291 | +0.00(+0.00%) |
Jan 21, 2020 | 19.10 | 19.10 | 19.08 | 19.09 | 71,577 | +0.01(+0.07%) |
Jan 17, 2020 | 19.12 | 19.12 | 19.07 | 19.08 | 54,703 | -0.06(-0.31%) |
Jan 16, 2020 | 19.20 | 19.20 | 19.13 | 19.14 | 98,945 | -0.04(-0.20%) |
Jan 15, 2020 | 19.20 | 19.20 | 19.16 | 19.18 | 37,037 | +0.03(+0.15%) |
Jan 14, 2020 | 19.12 | 19.18 | 19.12 | 19.15 | 69,558 | +0.00(+0.00%) |
Jan 13, 2020 | 19.17 | 19.18 | 19.14 | 19.15 | 21,761 | -0.00(-0.01%) |
Jan 10, 2020 | 19.14 | 19.17 | 19.12 | 19.15 | 120,432 | +0.01(+0.07%) |
Jan 09, 2020 | 19.17 | 19.17 | 19.12 | 19.14 | 41,446 | -0.03(-0.18%) |
Jan 08, 2020 | 19.20 | 19.21 | 19.15 | 19.17 | 153,885 | -0.06(-0.32%) |
Jan 07, 2020 | 19.23 | 19.23 | 19.19 | 19.23 | 28,481 | -0.04(-0.23%) |
Jan 06, 2020 | 19.27 | 19.29 | 19.26 | 19.28 | 11,237 | +0.04(+0.23%) |
Jan 03, 2020 | 19.20 | 19.26 | 19.20 | 19.23 | 27,775 | -0.02(-0.12%) |
Jan 02, 2020 | 19.29 | 19.30 | 19.22 | 19.26 | 27,345 | -0.08(-0.44%) |
Dec 31, 2019 | 19.36 | 19.36 | 19.32 | 19.34 | 99,017 | +0.09(+0.46%) |
Dec 30, 2019 | 19.25 | 19.30 | 19.24 | 19.25 | 152,203 | +0.04(+0.22%) |
Dec 27, 2019 | 19.22 | 19.24 | 19.20 | 19.21 | 157,643 | +0.04(+0.22%) |
Dec 26, 2019 | 19.11 | 19.17 | 19.10 | 19.17 | 175,047 | +0.06(+0.30%) |
Dec 24, 2019 | 19.12 | 19.13 | 19.09 | 19.11 | 119,690 | -0.08(-0.44%) |
Dec 23, 2019 | 19.12 | 19.20 | 19.06 | 19.20 | 106,982 | +0.09(+0.46%) |
Dec 20, 2019 | 19.14 | 19.15 | 19.09 | 19.11 | 41,277 | -0.06(-0.29%) |
Dec 19, 2019 | 19.16 | 19.17 | 19.14 | 19.16 | 82,440 | +0.00(+0.00%) |
Dec 18, 2019 | 19.18 | 19.18 | 19.15 | 19.16 | 21,448 | -0.03(-0.15%) |
Dec 17, 2019 | 19.16 | 19.21 | 19.16 | 19.19 | 19,982 | -0.02(-0.10%) |
Dec 16, 2019 | 19.25 | 19.25 | 19.21 | 19.21 | 10,388 | +0.02(+0.10%) |
Dec 13, 2019 | 19.26 | 19.26 | 19.19 | 19.19 | 19,778 | +0.00(+0.00%) |
Dec 12, 2019 | 19.23 | 19.23 | 19.14 | 19.19 | 44,651 | +0.01(+0.05%) |
Dec 11, 2019 | 19.12 | 19.23 | 19.12 | 19.18 | 32,409 | +0.05(+0.24%) |
Dec 10, 2019 | 19.13 | 19.15 | 19.13 | 19.14 | 44,773 | +0.02(+0.10%) |
Dec 09, 2019 | 19.10 | 19.12 | 19.08 | 19.12 | 10,803 | +0.01(+0.05%) |
Dec 06, 2019 | 19.14 | 19.14 | 19.07 | 19.11 | 9,996 | -0.04(-0.19%) |
Dec 05, 2019 | 19.15 | 19.15 | 19.13 | 19.15 | 23,479 | +0.06(+0.29%) |
Dec 04, 2019 | 19.13 | 19.15 | 19.09 | 19.09 | 26,477 | +0.01(+0.05%) |
Dec 03, 2019 | 19.11 | 19.12 | 19.08 | 19.08 | 56,988 | +0.02(+0.10%) |
Dec 02, 2019 | 19.02 | 19.08 | 19.01 | 19.06 | 24,479 | +0.05(+0.24%) |
Nov 29, 2019 | 18.94 | 19.02 | 18.94 | 19.02 | 13,436 | +0.05(+0.27%) |
Nov 27, 2019 | 18.95 | 18.99 | 18.95 | 18.96 | 40,094 | -0.01(-0.07%) |
Nov 26, 2019 | 18.96 | 18.99 | 18.96 | 18.98 | 21,135 | +0.00(+0.00%) |
Nov 25, 2019 | 18.96 | 19.02 | 18.96 | 18.98 | 9,330 | -0.01(-0.05%) |
Nov 22, 2019 | 19.03 | 19.03 | 18.97 | 18.99 | 24,615 | -0.09(-0.49%) |
Nov 21, 2019 | 19.12 | 19.12 | 19.04 | 19.08 | 23,107 | +0.00(+0.02%) |
Nov 20, 2019 | 19.05 | 19.10 | 19.05 | 19.08 | 24,145 | -0.00(-0.02%) |
Nov 19, 2019 | 19.06 | 19.12 | 19.06 | 19.08 | 36,813 | -0.01(-0.05%) |
Nov 18, 2019 | 19.09 | 19.12 | 19.07 | 19.09 | 16,467 | +0.03(+0.15%) |
Nov 15, 2019 | 19.05 | 19.06 | 19.03 | 19.06 | 18,381 | +0.03(+0.17%) |
Nov 14, 2019 | 19.00 | 19.03 | 18.98 | 19.03 | 65,044 | +0.04(+0.22%) |
Nov 13, 2019 | 18.96 | 19.01 | 18.96 | 18.99 | 29,865 | -0.01(-0.05%) |
Nov 12, 2019 | 19.03 | 19.03 | 18.97 | 19.00 | 86,394 | -0.03(-0.16%) |
Nov 11, 2019 | 19.00 | 19.04 | 19.00 | 19.03 | 25,472 | +0.02(+0.11%) |
Nov 08, 2019 | 19.01 | 19.01 | 18.99 | 19.01 | 15,586 | -0.02(-0.10%) |
Nov 07, 2019 | 19.03 | 19.07 | 19.02 | 19.02 | 25,294 | -0.04(-0.22%) |
Nov 06, 2019 | 19.09 | 19.11 | 19.05 | 19.07 | 21,280 | -0.01(-0.06%) |
Nov 05, 2019 | 19.09 | 19.12 | 19.07 | 19.08 | 45,236 | -0.07(-0.35%) |
Nov 04, 2019 | 19.15 | 19.21 | 19.14 | 19.14 | 37,273 | -0.07(-0.34%) |
Nov 01, 2019 | 19.22 | 19.23 | 19.17 | 19.21 | 69,333 | +0.00(+0.00%) |
Oct 31, 2019 | 19.15 | 19.21 | 19.15 | 19.21 | 18,103 | +0.07(+0.39%) |
Oct 30, 2019 | 19.14 | 19.16 | 19.07 | 19.14 | 34,526 | +0.02(+0.12%) |
Oct 29, 2019 | 19.11 | 19.14 | 19.10 | 19.11 | 19,231 | +0.00(+0.02%) |
Oct 28, 2019 | 19.07 | 19.13 | 19.07 | 19.11 | 15,215 | +0.02(+0.09%) |
Oct 25, 2019 | 19.15 | 19.15 | 19.09 | 19.09 | 19,563 | -0.03(-0.17%) |
Oct 24, 2019 | 19.19 | 19.19 | 19.11 | 19.12 | 31,433 | -0.04(-0.22%) |
Oct 23, 2019 | 19.14 | 19.18 | 19.14 | 19.16 | 40,733 | +0.00(+0.00%) |
Oct 22, 2019 | 19.17 | 19.22 | 19.16 | 19.16 | 24,553 | -0.04(-0.19%) |
Oct 21, 2019 | 19.23 | 19.23 | 19.18 | 19.20 | 128,375 | -0.02(-0.10%) |
Oct 18, 2019 | 19.18 | 19.22 | 19.16 | 19.22 | 51,059 | +0.07(+0.34%) |
Oct 17, 2019 | 19.15 | 19.16 | 19.13 | 19.15 | 62,764 | +0.10(+0.54%) |
Oct 16, 2019 | 19.01 | 19.10 | 19.01 | 19.05 | 79,429 | +0.07(+0.39%) |
Oct 15, 2019 | 18.92 | 19.01 | 18.92 | 18.98 | 17,267 | +0.02(+0.08%) |
Oct 14, 2019 | 19.00 | 19.00 | 18.94 | 18.96 | 12,690 | -0.04(-0.19%) |
Oct 11, 2019 | 19.00 | 19.02 | 18.99 | 19.00 | 46,759 | +0.07(+0.35%) |
Oct 10, 2019 | 18.88 | 18.94 | 18.88 | 18.93 | 80,212 | +0.10(+0.52%) |
Oct 09, 2019 | 18.85 | 18.86 | 18.83 | 18.83 | 6,116 | -0.00(-0.02%) |
Oct 08, 2019 | 18.85 | 18.86 | 18.82 | 18.84 | 19,752 | -0.05(-0.25%) |
Oct 07, 2019 | 18.93 | 18.93 | 18.86 | 18.88 | 12,412 | -0.03(-0.15%) |
Oct 04, 2019 | 18.91 | 18.91 | 18.88 | 18.91 | 10,534 | +0.02(+0.12%) |
Oct 03, 2019 | 18.88 | 18.93 | 18.86 | 18.89 | 38,419 | +0.02(+0.13%) |
Oct 02, 2019 | 18.85 | 18.87 | 18.83 | 18.87 | 86,497 | +0.03(+0.15%) |
Oct 01, 2019 | 18.76 | 18.85 | 18.75 | 18.84 | 53,590 | +0.05(+0.25%) |
Sep 30, 2019 | 18.80 | 18.81 | 18.78 | 18.79 | 19,565 | -0.05(-0.25%) |
Sep 27, 2019 | 18.85 | 18.86 | 18.83 | 18.84 | 10,534 | +0.02(+0.12%) |
Sep 26, 2019 | 18.86 | 18.89 | 18.82 | 18.82 | 14,095 | -0.06(-0.30%) |
Sep 25, 2019 | 18.90 | 18.91 | 18.86 | 18.87 | 13,945 | -0.13(-0.69%) |
Sep 24, 2019 | 18.94 | 19.01 | 18.94 | 19.00 | 13,156 | +0.05(+0.27%) |
Sep 23, 2019 | 18.93 | 18.95 | 18.90 | 18.95 | 22,622 | -0.01(-0.06%) |
Sep 20, 2019 | 18.95 | 18.97 | 18.93 | 18.96 | 10,641 | -0.03(-0.16%) |
Sep 19, 2019 | 19.02 | 19.02 | 18.98 | 18.99 | 25,213 | +0.01(+0.04%) |
Sep 18, 2019 | 18.96 | 19.00 | 18.93 | 18.98 | 20,883 | -0.03(-0.16%) |
Sep 17, 2019 | 18.97 | 19.02 | 18.97 | 19.01 | 13,129 | +0.07(+0.34%) |
Sep 16, 2019 | 18.95 | 18.98 | 18.93 | 18.95 | 21,454 | -0.07(-0.39%) |
Sep 13, 2019 | 19.02 | 19.03 | 19.01 | 19.02 | 31,817 | +0.05(+0.25%) |
Sep 12, 2019 | 18.91 | 18.99 | 18.88 | 18.98 | 47,303 | +0.05(+0.24%) |
Sep 11, 2019 | 18.93 | 18.95 | 18.91 | 18.93 | 6,052 | -0.05(-0.27%) |
Sep 10, 2019 | 19.01 | 19.02 | 18.98 | 18.98 | 2,587 | -0.03(-0.17%) |
Sep 09, 2019 | 19.02 | 19.04 | 19.02 | 19.02 | 30,826 | +0.04(+0.20%) |
Sep 06, 2019 | 18.99 | 19.03 | 18.98 | 18.98 | 49,124 | -0.01(-0.05%) |
Sep 05, 2019 | 19.05 | 19.05 | 18.97 | 18.99 | 14,866 | +0.00(+0.00%) |
Sep 04, 2019 | 18.97 | 18.99 | 18.93 | 18.99 | 23,538 | +0.13(+0.69%) |
Sep 03, 2019 | 18.85 | 18.88 | 18.81 | 18.86 | 121,450 | -0.07(-0.34%) |
Aug 30, 2019 | 18.95 | 18.98 | 18.87 | 18.92 | 29,990 | -0.05(-0.25%) |
Aug 29, 2019 | 18.99 | 19.02 | 18.96 | 18.97 | 39,775 | -0.05(-0.24%) |
Aug 28, 2019 | 19.05 | 19.05 | 19.01 | 19.02 | 9,388 | -0.07(-0.37%) |
Aug 27, 2019 | 19.07 | 19.10 | 19.06 | 19.08 | 4,832 | +0.03(+0.17%) |
Aug 26, 2019 | 19.06 | 19.09 | 19.05 | 19.05 | 15,806 | -0.09(-0.49%) |
Aug 23, 2019 | 19.02 | 19.15 | 18.98 | 19.15 | 45,684 | +0.12(+0.64%) |
Aug 22, 2019 | 19.01 | 19.05 | 19.01 | 19.02 | 15,479 | +0.01(+0.05%) |
Aug 21, 2019 | 19.02 | 19.05 | 19.00 | 19.02 | 30,798 | -0.03(-0.17%) |
Aug 20, 2019 | 19.02 | 19.05 | 19.01 | 19.05 | 11,872 | +0.05(+0.25%) |
Aug 19, 2019 | 19.06 | 19.06 | 19.00 | 19.00 | 88,394 | -0.05(-0.24%) |
Aug 16, 2019 | 19.03 | 19.05 | 19.03 | 19.05 | 7,094 | -0.01(-0.03%) |
Aug 15, 2019 | 19.07 | 19.10 | 19.03 | 19.05 | 11,971 | -0.02(-0.10%) |
Aug 14, 2019 | 19.10 | 19.12 | 19.07 | 19.07 | 13,199 | -0.05(-0.27%) |
Aug 13, 2019 | 19.20 | 19.22 | 19.12 | 19.12 | 16,151 | -0.07(-0.39%) |
Aug 12, 2019 | 19.20 | 19.22 | 19.19 | 19.20 | 20,408 | +0.02(+0.10%) |
Aug 09, 2019 | 19.15 | 19.20 | 19.15 | 19.18 | 12,146 | +0.02(+0.08%) |
Aug 08, 2019 | 19.15 | 19.20 | 19.15 | 19.16 | 4,512 | +0.02(+0.09%) |
Aug 07, 2019 | 19.17 | 19.21 | 19.15 | 19.15 | 17,764 | -0.02(-0.10%) |
Aug 06, 2019 | 19.16 | 19.17 | 19.14 | 19.16 | 19,869 | -0.03(-0.15%) |
Aug 05, 2019 | 19.16 | 19.20 | 19.13 | 19.19 | 93,034 | +0.14(+0.73%) |
Aug 02, 2019 | 19.03 | 19.06 | 19.02 | 19.05 | 17,306 | +0.05(+0.24%) |
Aug 01, 2019 | 18.90 | 19.04 | 18.90 | 19.01 | 79,405 | +0.04(+0.24%) |
Jul 31, 2019 | 19.10 | 19.10 | 18.95 | 18.96 | 48,622 | -0.10(-0.53%) |
Jul 30, 2019 | 19.03 | 19.07 | 19.03 | 19.06 | 8,586 | -0.02(-0.10%) |
Jul 29, 2019 | 19.09 | 19.09 | 19.05 | 19.08 | 15,892 | +0.00(+0.02%) |
Jul 26, 2019 | 19.14 | 19.14 | 19.06 | 19.08 | 56,648 | -0.05(-0.24%) |
Jul 25, 2019 | 19.18 | 19.19 | 19.12 | 19.12 | 8,522 | -0.02(-0.12%) |
Jul 24, 2019 | 19.15 | 19.18 | 19.15 | 19.15 | 30,021 | +0.00(+0.00%) |
Jul 23, 2019 | 19.15 | 19.18 | 19.15 | 19.15 | 37,166 | -0.09(-0.48%) |
Jul 22, 2019 | 19.24 | 19.26 | 19.24 | 19.24 | 8,513 | -0.03(-0.15%) |
Jul 19, 2019 | 19.27 | 19.29 | 19.25 | 19.27 | 17,736 | -0.10(-0.52%) |
Jul 18, 2019 | 19.28 | 19.37 | 19.26 | 19.37 | 36,486 | +0.10(+0.53%) |
Jul 17, 2019 | 19.24 | 19.27 | 19.23 | 19.27 | 21,657 | +0.05(+0.24%) |
Jul 16, 2019 | 19.24 | 19.26 | 19.22 | 19.22 | 12,743 | -0.10(-0.51%) |
Jul 15, 2019 | 19.34 | 19.35 | 19.30 | 19.32 | 60,470 | -0.03(-0.14%) |
Jul 12, 2019 | 19.29 | 19.35 | 19.29 | 19.35 | 78,684 | +0.06(+0.30%) |
Jul 11, 2019 | 19.30 | 19.30 | 19.27 | 19.29 | 16,937 | +0.02(+0.11%) |
Jul 10, 2019 | 19.24 | 19.29 | 19.23 | 19.27 | 21,900 | +0.07(+0.34%) |
Jul 09, 2019 | 19.20 | 19.21 | 19.19 | 19.20 | 49,704 | +0.00(+0.00%) |
Jul 08, 2019 | 19.20 | 19.23 | 19.20 | 19.20 | 30,615 | -0.06(-0.29%) |
Jul 05, 2019 | 19.25 | 19.26 | 19.22 | 19.26 | 83,414 | -0.09(-0.45%) |
Jul 03, 2019 | 19.40 | 19.40 | 19.33 | 19.34 | 86,424 | -0.00(-0.02%) |
Jul 02, 2019 | 19.35 | 19.38 | 19.35 | 19.35 | 11,999 | -0.00(-0.01%) |
Jul 01, 2019 | 19.44 | 19.44 | 19.33 | 19.35 | 26,458 | -0.13(-0.67%) |
Jun 28, 2019 | 19.48 | 19.51 | 19.46 | 19.48 | 22,573 | +0.00(+0.00%) |
Jun 27, 2019 | 19.46 | 19.48 | 19.45 | 19.48 | 41,661 | +0.01(+0.05%) |
Jun 26, 2019 | 19.45 | 19.50 | 19.46 | 19.47 | 70,138 | -0.01(-0.05%) |
Jun 25, 2019 | 19.50 | 19.56 | 19.45 | 19.48 | 42,797 | -0.03(-0.14%) |
Jun 24, 2019 | 19.48 | 19.52 | 19.47 | 19.51 | 101,001 | +0.03(+0.18%) |
Jun 21, 2019 | 19.40 | 19.49 | 19.39 | 19.47 | 198,754 | +0.10(+0.50%) |
Jun 20, 2019 | 19.37 | 19.38 | 19.35 | 19.38 | 52,030 | +0.11(+0.57%) |
Jun 19, 2019 | 19.20 | 19.29 | 19.20 | 19.27 | 13,971 | +0.08(+0.44%) |
Jun 18, 2019 | 19.18 | 19.21 | 19.11 | 19.18 | 38,448 | -0.00(-0.00%) |
Jun 17, 2019 | 19.23 | 19.26 | 19.16 | 19.18 | 15,505 | -0.01(-0.04%) |
Jun 14, 2019 | 19.25 | 19.25 | 19.16 | 19.19 | 23,755 | -0.09(-0.47%) |
Jun 13, 2019 | 19.30 | 19.30 | 19.28 | 19.28 | 18,944 | -0.02(-0.11%) |
Jun 12, 2019 | 19.36 | 19.36 | 19.30 | 19.30 | 50,494 | -0.06(-0.31%) |
Jun 11, 2019 | 19.37 | 19.38 | 19.35 | 19.36 | 39,333 | -0.00(-0.02%) |
Jun 10, 2019 | 19.39 | 19.39 | 19.33 | 19.37 | 75,794 | -0.02(-0.12%) |
Jun 07, 2019 | 19.38 | 19.41 | 19.36 | 19.39 | 58,153 | +0.11(+0.55%) |
Jun 06, 2019 | 19.29 | 19.33 | 19.27 | 19.29 | 17,723 | +0.06(+0.29%) |
Jun 05, 2019 | 19.32 | 19.32 | 19.23 | 19.23 | 98,925 | -0.06(-0.32%) |
Jun 04, 2019 | 19.26 | 19.29 | 19.24 | 19.29 | 47,821 | +0.03(+0.18%) |
Jun 03, 2019 | 19.18 | 19.28 | 19.18 | 19.26 | 78,193 | +0.11(+0.58%) |
May 31, 2019 | 19.10 | 19.16 | 19.10 | 19.15 | 12,791 | +0.07(+0.39%) |
May 30, 2019 | 19.07 | 19.08 | 19.04 | 19.07 | 6,451 | +0.01(+0.05%) |
May 29, 2019 | 19.09 | 19.10 | 19.06 | 19.06 | 14,232 | -0.05(-0.27%) |
May 28, 2019 | 19.15 | 19.16 | 19.11 | 19.11 | 64,432 | -0.07(-0.36%) |
May 24, 2019 | 19.16 | 19.19 | 19.15 | 19.18 | 41,599 | +0.06(+0.29%) |
May 23, 2019 | 19.03 | 19.14 | 19.03 | 19.13 | 57,989 | +0.05(+0.24%) |
May 22, 2019 | 19.10 | 19.11 | 19.08 | 19.08 | 12,519 | -0.03(-0.15%) |
May 21, 2019 | 19.09 | 19.14 | 19.09 | 19.11 | 7,575 | -0.01(-0.07%) |
May 20, 2019 | 19.13 | 19.13 | 19.12 | 19.12 | 4,842 | +0.01(+0.05%) |
May 17, 2019 | 19.12 | 19.13 | 19.11 | 19.11 | 15,479 | -0.03(-0.17%) |
May 16, 2019 | 19.17 | 19.17 | 19.13 | 19.15 | 31,092 | -0.05(-0.24%) |
May 15, 2019 | 19.17 | 19.21 | 19.17 | 19.19 | 44,928 | -0.01(-0.07%) |
May 14, 2019 | 19.21 | 19.22 | 19.20 | 19.21 | 26,849 | -0.04(-0.19%) |
May 13, 2019 | 19.29 | 19.30 | 19.24 | 19.24 | 33,562 | +0.00(+0.00%) |
May 10, 2019 | 19.28 | 19.28 | 19.24 | 19.24 | 5,912 | +0.02(+0.12%) |
May 09, 2019 | 19.16 | 19.26 | 19.16 | 19.22 | 56,554 | +0.03(+0.15%) |
May 08, 2019 | 19.20 | 19.20 | 19.18 | 19.19 | 4,967 | -0.00(-0.02%) |
May 07, 2019 | 19.16 | 19.20 | 19.16 | 19.20 | 2,061 | -0.01(-0.07%) |
May 06, 2019 | 19.18 | 19.22 | 19.17 | 19.21 | 5,947 | +0.02(+0.10%) |
May 03, 2019 | 19.11 | 19.22 | 19.11 | 19.19 | 38,052 | +0.06(+0.29%) |
May 02, 2019 | 19.18 | 19.18 | 19.14 | 19.14 | 7,558 | -0.05(-0.24%) |