Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.77 | 20.77 | 20.73 | 20.75 | 3,768 | +0.01(+0.07%) |
Dec 30, 2019 | 20.63 | 20.79 | 20.63 | 20.73 | 10,510 | -0.03(-0.13%) |
Dec 27, 2019 | 20.74 | 20.77 | 20.74 | 20.76 | 753 | -0.00(-0.01%) |
Dec 26, 2019 | 20.81 | 20.81 | 20.76 | 20.76 | 15,581 | +0.02(+0.09%) |
Dec 24, 2019 | 20.78 | 20.78 | 20.74 | 20.74 | 1,507 | +0.00(+0.02%) |
Dec 23, 2019 | 20.74 | 20.74 | 20.74 | 68 | +0.00(+0.00%) | |
Dec 20, 2019 | 20.76 | 20.76 | 20.74 | 20.74 | 215 | +0.05(+0.22%) |
Dec 19, 2019 | 20.52 | 20.71 | 20.52 | 20.69 | 1,904 | +0.03(+0.15%) |
Dec 18, 2019 | 20.63 | 20.66 | 20.63 | 20.66 | 1,049 | +0.06(+0.30%) |
Dec 17, 2019 | 20.60 | 20.60 | 20.60 | 20.60 | 655 | -0.05(-0.25%) |
Dec 16, 2019 | 20.77 | 20.77 | 20.65 | 20.65 | 3,515 | +0.03(+0.13%) |
Dec 13, 2019 | 20.65 | 20.65 | 20.62 | 20.62 | 5,060 | -0.02(-0.11%) |
Dec 12, 2019 | 20.70 | 20.82 | 20.62 | 20.65 | 7,116 | +0.02(+0.09%) |
Dec 11, 2019 | 20.65 | 20.65 | 20.63 | 20.63 | 802 | +0.02(+0.08%) |
Dec 10, 2019 | 20.63 | 20.64 | 20.61 | 20.61 | 1,254 | +0.03(+0.13%) |
Dec 09, 2019 | 20.59 | 20.59 | 20.59 | 1 | +0.00(+0.00%) | |
Dec 06, 2019 | 20.59 | 20.59 | 20.59 | 370 | +0.00(+0.00%) | |
Dec 05, 2019 | 20.58 | 20.59 | 20.58 | 20.59 | 193 | -0.03(-0.16%) |
Dec 04, 2019 | 20.62 | 20.62 | 20.62 | 20.62 | 708 | +0.08(+0.41%) |
Dec 03, 2019 | 20.53 | 20.53 | 20.53 | 20.53 | 219 | -0.03(-0.16%) |
Dec 02, 2019 | 20.51 | 20.67 | 20.51 | 20.57 | 857 | -0.07(-0.35%) |
Nov 29, 2019 | 20.70 | 20.70 | 20.64 | 20.64 | 3,346 | -0.05(-0.26%) |
Nov 27, 2019 | 20.67 | 20.69 | 20.67 | 20.69 | 539 | +0.02(+0.11%) |
Nov 26, 2019 | 20.66 | 20.67 | 20.66 | 20.67 | 825 | +0.14(+0.68%) |
Nov 25, 2019 | 20.53 | 20.53 | 20.53 | 5 | +0.00(+0.00%) | |
Nov 22, 2019 | 20.58 | 20.58 | 20.53 | 20.53 | 3,238 | -0.00(-0.02%) |
Nov 21, 2019 | 20.50 | 20.54 | 20.49 | 20.53 | 1,825 | -0.02(-0.09%) |
Nov 20, 2019 | 20.46 | 20.55 | 20.46 | 20.55 | 7,651 | +0.00(+0.02%) |
Nov 19, 2019 | 20.55 | 20.58 | 20.55 | 20.55 | 1,311 | -0.02(-0.08%) |
Nov 18, 2019 | 20.56 | 20.56 | 20.53 | 20.56 | 1,069 | +0.02(+0.10%) |
Nov 15, 2019 | 20.54 | 20.54 | 20.54 | 120 | +0.00(+0.00%) | |
Nov 14, 2019 | 20.54 | 20.54 | 20.54 | 20.54 | 517 | +0.01(+0.05%) |
Nov 13, 2019 | 20.51 | 20.53 | 20.51 | 20.53 | 308 | +0.01(+0.07%) |
Nov 12, 2019 | 20.52 | 20.52 | 20.52 | 20.52 | 443 | -0.01(-0.06%) |
Nov 11, 2019 | 20.54 | 20.54 | 20.53 | 20.53 | 2,752 | +0.04(+0.18%) |
Nov 08, 2019 | 20.49 | 20.49 | 20.49 | 97 | +0.00(+0.00%) | |
Nov 07, 2019 | 20.49 | 20.52 | 20.49 | 20.49 | 597 | -0.02(-0.10%) |
Nov 06, 2019 | 20.50 | 20.54 | 20.50 | 20.52 | 1,379 | -0.02(-0.11%) |
Nov 05, 2019 | 20.57 | 20.57 | 20.51 | 20.54 | 2,178 | -0.04(-0.20%) |
Nov 04, 2019 | 20.59 | 20.61 | 20.58 | 20.58 | 604 | -0.08(-0.39%) |
Nov 01, 2019 | 20.63 | 20.66 | 20.63 | 20.66 | 973 | +0.06(+0.30%) |
Oct 31, 2019 | 20.59 | 20.60 | 20.59 | 20.60 | 581 | +0.04(+0.18%) |
Oct 30, 2019 | 20.58 | 20.59 | 20.56 | 20.56 | 2,945 | +0.03(+0.14%) |
Oct 29, 2019 | 20.51 | 20.53 | 20.51 | 20.53 | 467 | -0.02(-0.09%) |
Oct 28, 2019 | 20.57 | 20.57 | 20.55 | 20.55 | 3,619 | +0.00(+0.00%) |
Oct 25, 2019 | 20.55 | 20.55 | 20.55 | 20.55 | 108 | +0.05(+0.22%) |
Oct 24, 2019 | 20.39 | 20.54 | 20.38 | 20.51 | 10,322 | +0.05(+0.23%) |
Oct 23, 2019 | 20.48 | 20.48 | 20.46 | 20.46 | 1,807 | -0.05(-0.26%) |
Oct 22, 2019 | 20.50 | 20.57 | 20.50 | 20.51 | 888 | +0.01(+0.05%) |
Oct 21, 2019 | 20.53 | 20.53 | 20.50 | 20.50 | 315 | +0.01(+0.06%) |
Oct 18, 2019 | 20.48 | 20.49 | 20.48 | 20.49 | 542 | +0.01(+0.04%) |
Oct 17, 2019 | 20.40 | 20.48 | 20.40 | 20.48 | 3,964 | +0.06(+0.31%) |
Oct 16, 2019 | 20.43 | 20.43 | 20.42 | 20.42 | 619 | -0.01(-0.04%) |
Oct 15, 2019 | 20.43 | 20.43 | 20.43 | 20.43 | 467 | +0.03(+0.13%) |
Oct 14, 2019 | 20.39 | 20.40 | 20.39 | 20.40 | 495 | +0.10(+0.51%) |
Oct 11, 2019 | 20.43 | 20.43 | 20.30 | 20.30 | 7,484 | +0.02(+0.09%) |
Oct 10, 2019 | 20.28 | 20.28 | 20.28 | 20.28 | 218 | -0.04(-0.18%) |
Oct 09, 2019 | 20.33 | 20.33 | 20.29 | 20.32 | 8,397 | +0.03(+0.14%) |
Oct 08, 2019 | 20.35 | 20.37 | 20.12 | 20.29 | 61,239 | +0.00(+0.00%) |
Oct 07, 2019 | 20.46 | 20.46 | 20.29 | 20.29 | 658 | -0.18(-0.89%) |
Oct 04, 2019 | 20.47 | 20.47 | 20.47 | 20.47 | 216 | +0.14(+0.66%) |
Oct 03, 2019 | 20.16 | 20.34 | 20.15 | 20.34 | 13,487 | +0.06(+0.27%) |
Oct 02, 2019 | 20.24 | 20.28 | 20.24 | 20.28 | 586 | -0.25(-1.21%) |
Oct 01, 2019 | 20.53 | 20.53 | 20.52 | 20.53 | 3,513 | -0.05(-0.22%) |
Sep 30, 2019 | 20.55 | 20.58 | 20.54 | 20.58 | 7,751 | +0.05(+0.26%) |
Sep 27, 2019 | 20.52 | 20.52 | 20.52 | 285 | +0.00(+0.00%) | |
Sep 26, 2019 | 20.48 | 20.52 | 20.48 | 20.52 | 3,677 | -0.06(-0.30%) |
Sep 25, 2019 | 20.59 | 20.59 | 20.59 | 20.59 | 265 | +0.06(+0.28%) |
Sep 24, 2019 | 20.55 | 20.58 | 20.50 | 20.53 | 2,292 | -0.04(-0.19%) |
Sep 23, 2019 | 20.61 | 20.61 | 20.57 | 20.57 | 893 | -0.00(-0.02%) |
Sep 20, 2019 | 20.66 | 20.66 | 20.52 | 20.57 | 6,959 | -0.10(-0.47%) |
Sep 19, 2019 | 20.67 | 20.67 | 20.67 | 20.67 | 1,393 | +0.11(+0.52%) |
Sep 18, 2019 | 20.54 | 20.62 | 20.27 | 20.56 | 11,458 | +0.03(+0.13%) |
Sep 17, 2019 | 20.51 | 20.59 | 20.51 | 20.53 | 2,931 | +0.05(+0.22%) |
Sep 16, 2019 | 20.50 | 20.50 | 20.49 | 20.49 | 3,077 | -0.01(-0.04%) |
Sep 13, 2019 | 20.44 | 20.55 | 20.44 | 20.50 | 3,044 | -0.08(-0.39%) |
Sep 12, 2019 | 20.55 | 20.61 | 20.54 | 20.58 | 2,247 | +1.00(+5.11%) |
Sep 11, 2019 | 20.50 | 20.51 | 19.58 | 19.58 | 4,734 | -0.82(-4.01%) |
Sep 10, 2019 | 20.48 | 20.48 | 20.40 | 20.40 | 1,617 | +0.00(+0.00%) |
Sep 09, 2019 | 20.40 | 20.40 | 20.40 | 20.40 | 237 | -0.10(-0.49%) |
Sep 06, 2019 | 20.48 | 20.54 | 20.48 | 20.50 | 1,522 | -0.01(-0.04%) |
Sep 05, 2019 | 20.46 | 20.51 | 20.46 | 20.51 | 565 | +0.16(+0.77%) |
Sep 04, 2019 | 20.35 | 20.35 | 20.35 | 20.35 | 436 | +0.03(+0.14%) |
Sep 03, 2019 | 20.32 | 20.32 | 20.32 | 20.32 | 390 | +0.02(+0.09%) |
Aug 30, 2019 | 20.35 | 20.35 | 20.30 | 20.30 | 761 | +0.09(+0.46%) |
Aug 29, 2019 | 20.21 | 20.21 | 20.21 | 52 | +0.00(+0.00%) | |
Aug 28, 2019 | 20.22 | 20.22 | 20.19 | 20.21 | 2,299 | -0.00(-0.00%) |
Aug 27, 2019 | 20.38 | 20.38 | 20.21 | 20.21 | 1,316 | +0.06(+0.31%) |
Aug 26, 2019 | 20.10 | 20.15 | 20.10 | 20.15 | 1,789 | -0.08(-0.40%) |
Aug 23, 2019 | 20.23 | 20.23 | 20.23 | 16 | +0.00(+0.00%) | |
Aug 22, 2019 | 20.23 | 20.23 | 20.23 | 155 | +0.00(+0.00%) | |
Aug 21, 2019 | 20.23 | 20.23 | 20.23 | 20.23 | 532 | -0.02(-0.11%) |
Aug 20, 2019 | 20.25 | 20.25 | 20.25 | 97 | +0.00(+0.00%) | |
Aug 19, 2019 | 20.30 | 20.30 | 20.24 | 20.25 | 6,179 | +0.13(+0.64%) |
Aug 16, 2019 | 20.09 | 20.15 | 20.09 | 20.13 | 2,616 | +0.15(+0.73%) |
Aug 15, 2019 | 19.98 | 19.98 | 19.98 | 19.98 | 225 | -0.03(-0.16%) |
Aug 14, 2019 | 19.98 | 20.02 | 19.98 | 20.01 | 1,448 | -0.22(-1.08%) |
Aug 13, 2019 | 20.23 | 20.23 | 20.23 | 20.23 | 340 | +0.16(+0.77%) |
Aug 12, 2019 | 20.16 | 20.16 | 20.02 | 20.07 | 699 | -0.17(-0.84%) |
Aug 09, 2019 | 20.21 | 20.24 | 20.21 | 20.24 | 654 | -0.12(-0.59%) |
Aug 08, 2019 | 20.25 | 20.36 | 20.25 | 20.36 | 959 | +0.35(+1.74%) |
Aug 07, 2019 | 19.97 | 20.01 | 19.97 | 20.01 | 218 | -0.04(-0.22%) |
Aug 06, 2019 | 20.00 | 20.06 | 20.00 | 20.06 | 8,074 | +0.14(+0.68%) |
Aug 05, 2019 | 19.97 | 19.97 | 19.92 | 19.92 | 645 | -0.29(-1.44%) |
Aug 02, 2019 | 20.18 | 20.22 | 20.18 | 20.22 | 654 | -0.07(-0.35%) |
Aug 01, 2019 | 20.39 | 20.39 | 20.29 | 20.29 | 860 | -0.09(-0.43%) |
Jul 31, 2019 | 20.33 | 20.58 | 20.29 | 20.37 | 28,035 | +0.00(+0.00%) |
Jul 30, 2019 | 20.36 | 20.37 | 20.36 | 20.37 | 545 | -0.02(-0.09%) |
Jul 29, 2019 | 20.63 | 20.63 | 20.39 | 20.39 | 1,774 | +0.00(+0.00%) |
Jul 26, 2019 | 20.47 | 20.47 | 20.39 | 20.39 | 327 | +0.52(+2.63%) |
Jul 25, 2019 | 20.39 | 20.44 | 19.87 | 19.87 | 2,016 | -0.50(-2.45%) |
Jul 24, 2019 | 20.28 | 20.38 | 20.28 | 20.37 | 5,073 | +0.06(+0.29%) |
Jul 23, 2019 | 20.34 | 20.34 | 20.28 | 20.31 | 1,988 | +0.00(+0.02%) |
Jul 22, 2019 | 20.30 | 20.30 | 20.30 | 20.30 | 492 | -0.06(-0.31%) |
Jul 19, 2019 | 20.37 | 20.37 | 20.37 | 20.37 | 327 | -0.02(-0.10%) |
Jul 18, 2019 | 20.30 | 20.39 | 20.30 | 20.39 | 2,119 | +0.00(+0.01%) |
Jul 17, 2019 | 20.41 | 20.41 | 20.39 | 20.39 | 1,699 | +0.05(+0.27%) |
Jul 16, 2019 | 20.33 | 20.33 | 20.33 | 20.33 | 194 | -0.07(-0.36%) |
Jul 15, 2019 | 20.40 | 20.40 | 20.40 | 20.40 | 455 | -0.02(-0.09%) |
Jul 12, 2019 | 20.40 | 20.42 | 20.40 | 20.42 | 1,092 | +0.05(+0.24%) |
Jul 11, 2019 | 20.40 | 20.40 | 20.35 | 20.37 | 1,334 | -0.05(-0.24%) |
Jul 10, 2019 | 20.67 | 20.67 | 20.42 | 20.42 | 1,105 | -0.04(-0.18%) |
Jul 09, 2019 | 20.46 | 20.46 | 20.46 | 20.46 | 2,048 | +0.01(+0.04%) |
Jul 05, 2019 | 20.45 | 20.45 | 20.45 | 0 | +0.06(+0.31%) | |
Jul 02, 2019 | 20.39 | 20.39 | 20.39 | 0 | +0.05(+0.22%) | |
Jul 01, 2019 | 20.41 | 20.41 | 20.34 | 20.34 | 2,160 | +0.06(+0.28%) |
Jun 28, 2019 | 20.23 | 20.30 | 20.23 | 20.28 | 5,792 | +0.09(+0.47%) |
Jun 27, 2019 | 20.20 | 20.21 | 20.12 | 20.19 | 2,937 | +0.06(+0.30%) |
Jun 26, 2019 | 20.15 | 20.19 | 20.13 | 20.13 | 1,057 | -0.14(-0.68%) |
Jun 25, 2019 | 20.26 | 20.27 | 20.26 | 20.27 | 2,086 | -0.03(-0.15%) |
Jun 24, 2019 | 20.30 | 20.30 | 20.30 | 20.30 | 355 | -0.01(-0.03%) |
Jun 21, 2019 | 20.30 | 20.30 | 20.30 | 238 | +0.00(+0.00%) | |
Jun 20, 2019 | 20.30 | 20.30 | 20.30 | 20.30 | 1,029 | +0.03(+0.17%) |
Jun 19, 2019 | 20.27 | 20.27 | 20.27 | 20.27 | 499 | +0.03(+0.15%) |
Jun 18, 2019 | 20.21 | 20.25 | 20.21 | 20.24 | 1,296 | +0.01(+0.07%) |
Jun 17, 2019 | 20.23 | 20.23 | 20.23 | 131 | +0.00(+0.00%) | |
Jun 14, 2019 | 20.21 | 20.23 | 20.21 | 20.23 | 874 | +0.05(+0.23%) |
Jun 13, 2019 | 20.18 | 20.18 | 20.18 | 20.18 | 168 | +0.01(+0.05%) |
Jun 12, 2019 | 20.14 | 20.17 | 20.14 | 20.17 | 428 | -0.11(-0.54%) |
Jun 10, 2019 | 20.28 | 20.28 | 20.28 | 0 | +0.24(+1.18%) | |
Jun 07, 2019 | 20.07 | 20.07 | 20.04 | 20.04 | 1,095 | +0.09(+0.46%) |
Jun 06, 2019 | 19.93 | 19.95 | 19.91 | 19.95 | 1,526 | +0.04(+0.18%) |
Jun 05, 2019 | 19.87 | 19.93 | 19.87 | 19.92 | 1,687 | +0.16(+0.78%) |
Jun 04, 2019 | 19.72 | 19.76 | 19.72 | 19.76 | 1,028 | +0.21(+1.07%) |
Jun 03, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 385 | +0.05(+0.25%) |
May 31, 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 3,834 | -0.10(-0.52%) |
May 30, 2019 | 19.69 | 19.69 | 19.61 | 19.61 | 1,632 | +0.05(+0.23%) |
May 29, 2019 | 19.60 | 19.60 | 19.56 | 19.56 | 614 | -0.16(-0.83%) |
May 28, 2019 | 19.72 | 19.72 | 19.72 | 25 | +0.00(+0.00%) | |
May 24, 2019 | 19.72 | 19.72 | 19.72 | 155 | +0.00(+0.00%) | |
May 23, 2019 | 19.72 | 19.72 | 19.72 | 19.72 | 1,251 | -0.19(-0.96%) |
May 22, 2019 | 19.92 | 19.92 | 19.92 | 26 | +0.00(+0.00%) | |
May 21, 2019 | 19.87 | 19.92 | 19.87 | 19.92 | 1,669 | +0.06(+0.31%) |
May 20, 2019 | 19.85 | 19.85 | 19.85 | 19.85 | 610 | +0.02(+0.08%) |
May 17, 2019 | 19.94 | 19.94 | 19.84 | 19.84 | 988 | -0.13(-0.67%) |
May 16, 2019 | 19.82 | 19.97 | 19.82 | 19.97 | 228 | +0.19(+0.95%) |
May 15, 2019 | 19.66 | 19.78 | 19.66 | 19.78 | 1,780 | -0.08(-0.42%) |
May 14, 2019 | 19.87 | 19.87 | 19.87 | 19.87 | 3,020 | +0.09(+0.47%) |
May 13, 2019 | 19.70 | 19.78 | 19.70 | 19.77 | 3,288 | -0.12(-0.58%) |
May 10, 2019 | 19.90 | 19.90 | 19.81 | 19.89 | 6,480 | +0.02(+0.12%) |
May 09, 2019 | 19.80 | 19.87 | 19.80 | 19.87 | 640 | -0.05(-0.23%) |
May 08, 2019 | 19.91 | 19.91 | 19.91 | 144 | +0.00(+0.00%) | |
May 07, 2019 | 19.98 | 19.98 | 19.90 | 19.91 | 858 | -0.18(-0.92%) |
May 06, 2019 | 20.08 | 20.10 | 20.08 | 20.10 | 721 | -0.04(-0.21%) |
May 03, 2019 | 20.10 | 20.14 | 20.10 | 20.14 | 2,855 | +0.15(+0.73%) |
May 02, 2019 | 19.99 | 19.99 | 19.98 | 19.99 | 19,611 | -0.02(-0.09%) |
May 01, 2019 | 20.01 | 20.01 | 20.01 | 203 | +0.00(+0.00%) | |
Apr 30, 2019 | 20.02 | 20.02 | 20.01 | 20.01 | 1,364 | +0.01(+0.03%) |
Apr 29, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 1,363 | +0.05(+0.24%) |
Apr 26, 2019 | 19.96 | 19.98 | 19.96 | 19.96 | 3,075 | +0.02(+0.09%) |
Apr 25, 2019 | 19.86 | 19.94 | 19.85 | 19.94 | 845 | +0.03(+0.14%) |
Apr 24, 2019 | 19.89 | 19.92 | 19.89 | 19.91 | 1,377 | +0.11(+0.55%) |
Apr 23, 2019 | 19.79 | 19.84 | 19.79 | 19.80 | 1,129 | -0.02(-0.12%) |
Apr 22, 2019 | 19.83 | 19.83 | 19.83 | 2 | +0.00(+0.00%) | |
Apr 18, 2019 | 19.77 | 19.83 | 19.77 | 19.83 | 2,642 | +0.05(+0.24%) |
Apr 17, 2019 | 19.75 | 19.78 | 19.74 | 19.78 | 1,256 | +0.03(+0.14%) |
Apr 16, 2019 | 19.77 | 19.77 | 19.74 | 19.75 | 1,204 | -0.03(-0.16%) |
Apr 15, 2019 | 19.79 | 19.79 | 19.78 | 19.78 | 1,201 | +0.03(+0.17%) |
Apr 12, 2019 | 19.74 | 19.75 | 19.74 | 19.75 | 4,514 | +0.03(+0.14%) |
Apr 11, 2019 | 19.75 | 19.75 | 19.71 | 19.72 | 2,747 | +0.06(+0.31%) |
Apr 10, 2019 | 19.69 | 19.70 | 19.66 | 19.66 | 2,508 | -0.03(-0.16%) |
Apr 09, 2019 | 19.69 | 19.69 | 19.69 | 19.69 | 496 | +0.01(+0.04%) |
Apr 08, 2019 | 19.69 | 19.71 | 19.69 | 19.69 | 10,061 | -0.03(-0.14%) |
Apr 05, 2019 | 19.72 | 19.72 | 19.70 | 19.71 | 2,642 | -0.00(-0.02%) |
Apr 04, 2019 | 19.70 | 19.72 | 19.70 | 19.72 | 1,179 | +0.03(+0.14%) |
Apr 03, 2019 | 19.69 | 19.69 | 19.69 | 19.69 | 325 | -0.01(-0.07%) |
Apr 02, 2019 | 19.72 | 19.72 | 19.70 | 19.70 | 574 | +0.04(+0.21%) |
Apr 01, 2019 | 19.76 | 19.76 | 19.64 | 19.66 | 525 | +0.06(+0.32%) |
Mar 29, 2019 | 19.60 | 19.60 | 19.60 | 19.60 | 440 | +0.01(+0.05%) |
Mar 28, 2019 | 19.53 | 19.62 | 19.53 | 19.59 | 2,500 | -0.01(-0.05%) |
Mar 27, 2019 | 19.60 | 19.60 | 19.60 | 19.60 | 377 | +0.14(+0.70%) |
Mar 26, 2019 | 19.46 | 19.46 | 19.46 | 143 | +0.00(+0.00%) | |
Mar 25, 2019 | 19.52 | 19.52 | 19.44 | 19.46 | 5,902 | -0.01(-0.05%) |
Mar 22, 2019 | 19.47 | 19.57 | 19.47 | 19.47 | 20,701 | -0.13(-0.65%) |
Mar 21, 2019 | 19.49 | 19.60 | 19.49 | 19.60 | 1,005 | +0.00(+0.02%) |
Mar 20, 2019 | 19.50 | 19.59 | 19.50 | 19.59 | 2,457 | -0.11(-0.55%) |
Mar 19, 2019 | 19.68 | 19.70 | 19.68 | 19.70 | 2,429 | +0.02(+0.12%) |
Mar 18, 2019 | 19.67 | 19.68 | 19.67 | 19.68 | 837 | +0.04(+0.21%) |
Mar 15, 2019 | 19.63 | 19.64 | 19.63 | 19.64 | 1,766 | +0.11(+0.56%) |
Mar 14, 2019 | 19.60 | 19.60 | 19.53 | 19.53 | 2,224 | -0.10(-0.51%) |
Mar 13, 2019 | 19.63 | 19.64 | 19.63 | 19.63 | 1,099 | +0.05(+0.23%) |
Mar 12, 2019 | 19.58 | 19.58 | 19.58 | 2 | +0.00(+0.00%) | |
Mar 11, 2019 | 19.42 | 19.58 | 19.42 | 19.58 | 1,088 | +0.13(+0.67%) |
Mar 08, 2019 | 19.47 | 19.50 | 19.44 | 19.45 | 13,247 | -0.04(-0.20%) |
Mar 07, 2019 | 19.55 | 19.55 | 19.49 | 19.49 | 1,075 | -0.03(-0.17%) |
Mar 06, 2019 | 19.67 | 19.67 | 19.53 | 19.53 | 11,759 | -0.13(-0.67%) |
Mar 05, 2019 | 19.64 | 19.66 | 19.64 | 19.66 | 1,916 | +0.06(+0.32%) |
Mar 04, 2019 | 19.59 | 19.59 | 19.59 | 19.59 | 1,924 | -0.06(-0.32%) |
Mar 01, 2019 | 19.63 | 19.67 | 19.63 | 19.66 | 1,545 | +0.02(+0.12%) |
Feb 28, 2019 | 19.67 | 19.67 | 19.63 | 19.63 | 1,446 | -0.00(-0.02%) |
Feb 27, 2019 | 19.52 | 19.65 | 19.52 | 19.64 | 2,626 | -0.05(-0.23%) |
Feb 26, 2019 | 19.68 | 19.68 | 19.67 | 19.68 | 1,235 | -0.02(-0.12%) |
Feb 25, 2019 | 19.77 | 19.77 | 19.71 | 19.71 | 766 | +0.06(+0.31%) |
Feb 22, 2019 | 19.66 | 19.67 | 19.64 | 19.65 | 3,532 | +0.06(+0.31%) |
Feb 21, 2019 | 19.62 | 19.65 | 19.59 | 19.59 | 4,392 | -0.00(-0.01%) |
Feb 20, 2019 | 19.57 | 19.59 | 19.57 | 19.59 | 1,722 | +0.01(+0.04%) |
Feb 19, 2019 | 19.59 | 19.60 | 19.58 | 19.58 | 9,125 | +0.05(+0.23%) |
Feb 15, 2019 | 19.45 | 19.53 | 19.45 | 19.53 | 2,656 | +0.07(+0.37%) |
Feb 14, 2019 | 19.42 | 19.46 | 19.42 | 19.46 | 1,605 | -0.02(-0.09%) |
Feb 13, 2019 | 19.42 | 19.48 | 19.34 | 19.48 | 3,745 | +0.05(+0.23%) |
Feb 12, 2019 | 19.36 | 19.45 | 19.36 | 19.43 | 21,811 | +0.15(+0.80%) |
Feb 11, 2019 | 19.25 | 19.31 | 19.25 | 19.28 | 10,344 | +0.07(+0.38%) |
Feb 08, 2019 | 19.19 | 19.23 | 19.19 | 19.21 | 11,399 | -0.01(-0.05%) |
Feb 07, 2019 | 19.10 | 19.24 | 19.10 | 19.22 | 12,819 | +0.19(+1.00%) |
Feb 06, 2019 | 19.23 | 19.23 | 19.03 | 19.03 | 28,292 | -0.17(-0.89%) |
Feb 05, 2019 | 19.28 | 19.28 | 19.20 | 19.20 | 8,498 | +0.01(+0.06%) |
Feb 04, 2019 | 19.18 | 19.19 | 19.18 | 19.19 | 2,277 | +0.06(+0.32%) |
Feb 01, 2019 | 19.13 | 19.13 | 19.13 | 42 | +0.00(+0.00%) | |
Jan 31, 2019 | 19.10 | 19.13 | 19.10 | 19.13 | 3,632 | +0.14(+0.71%) |
Jan 30, 2019 | 18.98 | 18.99 | 18.98 | 18.99 | 3,240 | +0.07(+0.37%) |
Jan 29, 2019 | 18.84 | 18.94 | 18.84 | 18.92 | 3,468 | +0.06(+0.29%) |
Jan 28, 2019 | 18.82 | 18.91 | 18.82 | 18.87 | 22,542 | -0.10(-0.52%) |
Jan 25, 2019 | 18.95 | 18.97 | 18.95 | 18.97 | 1,328 | +0.12(+0.62%) |
Jan 24, 2019 | 18.86 | 18.86 | 18.83 | 18.85 | 1,818 | -0.02(-0.12%) |
Jan 22, 2019 | 18.87 | 18.87 | 18.87 | 0 | -0.08(-0.43%) | |
Jan 18, 2019 | 18.92 | 18.96 | 18.92 | 18.95 | 1,442 | +0.07(+0.38%) |
Jan 17, 2019 | 18.78 | 18.88 | 18.78 | 18.88 | 17,678 | +0.11(+0.57%) |
Jan 16, 2019 | 18.78 | 18.78 | 18.76 | 18.77 | 12,676 | +0.05(+0.24%) |
Jan 15, 2019 | 18.67 | 18.74 | 18.67 | 18.73 | 13,661 | +0.09(+0.48%) |
Jan 14, 2019 | 18.56 | 18.64 | 18.56 | 18.64 | 1,488 | -0.07(-0.39%) |
Jan 11, 2019 | 18.64 | 18.71 | 18.64 | 18.71 | 9,543 | +0.05(+0.24%) |
Jan 10, 2019 | 18.58 | 18.66 | 18.58 | 18.66 | 4,672 | -0.02(-0.09%) |
Jan 09, 2019 | 18.71 | 18.71 | 18.59 | 18.68 | 8,153 | +0.09(+0.47%) |
Jan 08, 2019 | 18.53 | 18.61 | 18.48 | 18.59 | 9,504 | +0.10(+0.55%) |
Jan 07, 2019 | 18.41 | 18.55 | 18.41 | 18.49 | 22,383 | +0.11(+0.59%) |
Jan 04, 2019 | 18.26 | 18.46 | 18.26 | 18.38 | 43,499 | +0.34(+1.90%) |
Jan 03, 2019 | 18.07 | 18.20 | 17.99 | 18.04 | 21,051 | -0.09(-0.50%) |