Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.96 | 18.97 | 18.93 | 18.95 | 7,774 | +0.04(+0.21%) |
Feb 27, 2019 | 18.91 | 19.00 | 18.91 | 18.91 | 8,267 | -0.07(-0.37%) |
Feb 26, 2019 | 19.01 | 19.01 | 18.93 | 18.98 | 9,029 | +0.08(+0.42%) |
Feb 25, 2019 | 18.90 | 18.95 | 18.89 | 18.90 | 16,931 | +0.02(+0.11%) |
Feb 22, 2019 | 19.00 | 19.00 | 18.88 | 18.88 | 22,427 | -0.10(-0.53%) |
Feb 21, 2019 | 19.06 | 19.06 | 18.97 | 18.98 | 13,288 | -0.07(-0.37%) |
Feb 20, 2019 | 18.93 | 19.05 | 18.93 | 19.05 | 36,747 | +0.10(+0.53%) |
Feb 19, 2019 | 19.02 | 19.02 | 18.95 | 18.95 | 15,552 | -0.02(-0.11%) |
Feb 15, 2019 | 18.97 | 18.97 | 18.97 | 0 | +0.10(+0.53%) | |
Feb 14, 2019 | 18.84 | 18.93 | 18.84 | 18.87 | 14,963 | +0.00(+0.00%) |
Feb 13, 2019 | 18.99 | 19.00 | 18.86 | 18.87 | 47,345 | -0.09(-0.47%) |
Feb 12, 2019 | 18.82 | 18.97 | 18.82 | 18.96 | 14,400 | +0.15(+0.80%) |
Feb 11, 2019 | 18.94 | 18.94 | 18.81 | 18.81 | 13,813 | -0.04(-0.21%) |
Feb 08, 2019 | 18.96 | 18.96 | 18.78 | 18.85 | 11,894 | -0.03(-0.16%) |
Feb 07, 2019 | 18.97 | 18.97 | 18.83 | 18.88 | 11,271 | -0.09(-0.47%) |
Feb 06, 2019 | 18.93 | 19.00 | 18.89 | 18.97 | 58,633 | +0.12(+0.64%) |
Feb 05, 2019 | 18.91 | 18.92 | 18.84 | 18.85 | 86,685 | +0.02(+0.11%) |
Feb 04, 2019 | 18.79 | 18.89 | 18.78 | 18.83 | 65,777 | +0.03(+0.16%) |
Feb 01, 2019 | 18.80 | 18.84 | 18.76 | 18.80 | 12,562 | -0.02(-0.11%) |
Jan 31, 2019 | 18.78 | 18.84 | 18.78 | 18.82 | 19,423 | -0.01(-0.05%) |
Jan 30, 2019 | 18.59 | 18.83 | 18.59 | 18.83 | 33,461 | +0.22(+1.18%) |
Jan 29, 2019 | 18.72 | 18.72 | 18.59 | 18.61 | 20,326 | +0.00(+0.00%) |
Jan 28, 2019 | 18.57 | 18.67 | 18.57 | 18.61 | 11,598 | -0.02(-0.11%) |
Jan 25, 2019 | 18.66 | 18.71 | 18.63 | 18.63 | 9,050 | -0.03(-0.16%) |
Jan 24, 2019 | 18.70 | 18.73 | 18.64 | 18.66 | 21,036 | +0.01(+0.05%) |
Jan 23, 2019 | 18.71 | 18.73 | 18.63 | 18.65 | 24,234 | +0.03(+0.16%) |
Jan 22, 2019 | 18.71 | 18.77 | 18.62 | 18.62 | 22,554 | -0.02(-0.11%) |
Jan 21, 2019 | 18.69 | 18.74 | 18.64 | 18.64 | 11,742 | -0.14(-0.75%) |
Jan 18, 2019 | 18.91 | 18.91 | 18.76 | 18.78 | 7,666 | +0.03(+0.16%) |
Jan 17, 2019 | 18.65 | 18.75 | 18.64 | 18.75 | 18,082 | +0.09(+0.48%) |
Jan 16, 2019 | 18.65 | 18.70 | 18.65 | 18.66 | 14,519 | +0.04(+0.21%) |
Jan 15, 2019 | 18.59 | 18.65 | 18.59 | 18.62 | 3,781 | +0.06(+0.32%) |
Jan 14, 2019 | 18.67 | 18.67 | 18.55 | 18.56 | 21,729 | -0.03(-0.16%) |
Jan 11, 2019 | 18.61 | 18.64 | 18.59 | 18.59 | 18,433 | -0.05(-0.27%) |
Jan 10, 2019 | 18.67 | 18.72 | 18.62 | 18.64 | 23,323 | +0.04(+0.22%) |
Jan 09, 2019 | 18.69 | 18.74 | 18.60 | 18.60 | 44,802 | -0.02(-0.11%) |
Jan 08, 2019 | 18.59 | 18.65 | 18.55 | 18.62 | 25,820 | +0.07(+0.38%) |
Jan 07, 2019 | 18.47 | 18.55 | 18.40 | 18.55 | 31,364 | +0.14(+0.76%) |
Jan 04, 2019 | 18.23 | 18.41 | 18.23 | 18.41 | 16,605 | +0.38(+2.11%) |
Jan 03, 2019 | 17.98 | 18.08 | 17.98 | 18.03 | 28,541 | -0.01(-0.06%) |
Jan 02, 2019 | 17.96 | 18.10 | 17.96 | 18.04 | 13,112 | +0.01(+0.06%) |
Dec 31, 2018 | 18.03 | 18.03 | 18.03 | 0 | -0.06(-0.33%) | |
Dec 28, 2018 | 18.08 | 18.15 | 17.99 | 18.09 | 18,287 | +0.00(+0.00%) |
Dec 27, 2018 | 18.00 | 18.19 | 17.74 | 18.09 | 61,999 | +0.13(+0.72%) |
Dec 24, 2018 | 17.96 | 17.96 | 17.96 | 0 | -0.14(-0.77%) | |
Dec 21, 2018 | 18.12 | 18.20 | 18.09 | 18.10 | 51,319 | -0.10(-0.55%) |
Dec 20, 2018 | 18.14 | 18.28 | 18.10 | 18.20 | 146,755 | -0.08(-0.44%) |
Dec 19, 2018 | 18.33 | 18.46 | 18.28 | 18.28 | 31,810 | -0.26(-1.40%) |
Dec 18, 2018 | 18.52 | 18.56 | 18.44 | 18.54 | 23,648 | -0.01(-0.05%) |
Dec 17, 2018 | 18.66 | 18.66 | 18.54 | 18.55 | 24,622 | -0.08(-0.43%) |
Dec 14, 2018 | 18.68 | 18.68 | 18.60 | 18.63 | 39,238 | +0.02(+0.11%) |
Dec 13, 2018 | 18.58 | 18.67 | 18.58 | 18.61 | 32,032 | -0.07(-0.37%) |
Dec 12, 2018 | 18.51 | 18.70 | 18.51 | 18.68 | 41,748 | +0.16(+0.86%) |
Dec 11, 2018 | 18.53 | 18.69 | 18.51 | 18.52 | 38,208 | +0.00(+0.00%) |
Dec 10, 2018 | 18.59 | 18.65 | 18.47 | 18.52 | 27,682 | +0.03(+0.16%) |
Dec 07, 2018 | 18.76 | 18.76 | 18.49 | 18.49 | 5,093 | +0.00(+0.00%) |
Dec 06, 2018 | 18.65 | 18.65 | 18.45 | 18.49 | 51,017 | -0.15(-0.80%) |
Dec 05, 2018 | 18.68 | 18.85 | 18.54 | 18.64 | 12,878 | +0.03(+0.16%) |
Dec 04, 2018 | 18.65 | 18.71 | 18.59 | 18.61 | 14,014 | -0.13(-0.69%) |
Dec 03, 2018 | 18.63 | 18.75 | 18.62 | 18.74 | 27,308 | +0.18(+0.97%) |
Nov 30, 2018 | 18.61 | 18.66 | 18.54 | 18.56 | 17,905 | +0.05(+0.27%) |
Nov 29, 2018 | 18.45 | 18.67 | 18.45 | 18.51 | 61,491 | -0.10(-0.54%) |
Nov 28, 2018 | 18.45 | 18.65 | 18.45 | 18.61 | 23,828 | +0.08(+0.43%) |
Nov 27, 2018 | 18.41 | 18.62 | 18.41 | 18.53 | 69,607 | -0.02(-0.11%) |
Nov 26, 2018 | 18.38 | 18.60 | 18.38 | 18.55 | 25,017 | +0.18(+0.98%) |
Nov 23, 2018 | 18.55 | 18.65 | 18.35 | 18.37 | 53,603 | -0.03(-0.16%) |
Nov 22, 2018 | 18.63 | 18.63 | 18.40 | 18.40 | 10,797 | -0.23(-1.23%) |
Nov 21, 2018 | 18.53 | 18.64 | 18.53 | 18.63 | 17,380 | +0.09(+0.49%) |
Nov 20, 2018 | 18.62 | 18.62 | 18.50 | 18.54 | 21,402 | -0.05(-0.27%) |
Nov 19, 2018 | 18.70 | 18.70 | 18.56 | 18.59 | 40,289 | -0.05(-0.27%) |
Nov 16, 2018 | 18.67 | 18.67 | 18.54 | 18.64 | 19,766 | -0.04(-0.21%) |
Nov 15, 2018 | 18.64 | 18.70 | 18.56 | 18.68 | 43,516 | -0.02(-0.11%) |
Nov 14, 2018 | 18.93 | 18.93 | 18.64 | 18.70 | 29,519 | -0.02(-0.11%) |
Nov 13, 2018 | 18.75 | 18.79 | 18.71 | 18.72 | 5,737 | -0.09(-0.48%) |
Nov 12, 2018 | 18.85 | 18.85 | 18.74 | 18.81 | 8,790 | -0.03(-0.16%) |
Nov 09, 2018 | 19.04 | 19.04 | 18.82 | 18.84 | 9,344 | -0.12(-0.63%) |
Nov 08, 2018 | 18.99 | 19.01 | 18.93 | 18.96 | 43,376 | -0.01(-0.05%) |
Nov 07, 2018 | 19.05 | 19.05 | 18.91 | 18.97 | 22,280 | +0.10(+0.53%) |
Nov 06, 2018 | 18.81 | 18.90 | 18.81 | 18.87 | 17,474 | +0.02(+0.11%) |
Nov 05, 2018 | 18.92 | 18.95 | 18.84 | 18.85 | 19,083 | -0.07(-0.37%) |
Nov 02, 2018 | 18.92 | 18.93 | 18.82 | 18.92 | 21,656 | +0.07(+0.37%) |
Nov 01, 2018 | 18.75 | 18.87 | 18.75 | 18.85 | 59,681 | +0.12(+0.64%) |
Oct 31, 2018 | 18.84 | 18.84 | 18.73 | 18.73 | 4,815 | +0.01(+0.05%) |
Oct 30, 2018 | 18.71 | 18.79 | 18.69 | 18.72 | 11,681 | -0.07(-0.37%) |
Oct 29, 2018 | 18.78 | 18.83 | 18.70 | 18.79 | 19,327 | +0.05(+0.27%) |
Oct 26, 2018 | 18.70 | 18.78 | 18.70 | 18.74 | 18,933 | -0.06(-0.32%) |
Oct 25, 2018 | 18.86 | 18.86 | 18.79 | 18.80 | 9,770 | -0.09(-0.48%) |
Oct 24, 2018 | 19.09 | 19.09 | 18.89 | 18.89 | 37,969 | -0.16(-0.84%) |
Oct 23, 2018 | 19.07 | 19.07 | 18.91 | 19.05 | 467,558 | -0.05(-0.26%) |
Oct 22, 2018 | 19.05 | 19.10 | 19.00 | 19.10 | 6,919 | +0.10(+0.53%) |
Oct 19, 2018 | 19.10 | 19.10 | 18.99 | 19.00 | 9,419 | -0.02(-0.11%) |
Oct 18, 2018 | 19.05 | 19.06 | 18.99 | 19.02 | 4,880 | -0.09(-0.47%) |
Oct 17, 2018 | 19.19 | 19.19 | 19.10 | 19.11 | 9,684 | +0.01(+0.05%) |
Oct 16, 2018 | 19.14 | 19.15 | 19.08 | 19.10 | 6,126 | +0.08(+0.42%) |
Oct 15, 2018 | 19.04 | 19.10 | 19.02 | 19.02 | 15,989 | -0.07(-0.37%) |
Oct 12, 2018 | 19.09 | 19.10 | 19.04 | 19.09 | 9,501 | +0.09(+0.47%) |
Oct 11, 2018 | 18.98 | 19.01 | 18.93 | 19.00 | 15,568 | +0.09(+0.48%) |
Oct 10, 2018 | 19.00 | 19.01 | 18.91 | 18.91 | 36,011 | -0.15(-0.79%) |
Oct 09, 2018 | 19.15 | 19.15 | 19.03 | 19.06 | 15,278 | -0.09(-0.47%) |
Oct 05, 2018 | 19.15 | 19.15 | 19.15 | 0 | -0.03(-0.16%) | |
Oct 04, 2018 | 19.25 | 19.25 | 19.15 | 19.18 | 24,762 | -0.16(-0.83%) |
Oct 03, 2018 | 19.39 | 19.39 | 19.25 | 19.34 | 7,649 | +0.09(+0.47%) |
Oct 02, 2018 | 19.32 | 19.36 | 19.25 | 19.25 | 18,301 | -0.10(-0.52%) |
Oct 01, 2018 | 19.27 | 19.37 | 19.27 | 19.35 | 12,870 | +0.06(+0.31%) |
Sep 28, 2018 | 19.29 | 19.31 | 19.28 | 19.29 | 1,968 | +0.02(+0.10%) |
Sep 27, 2018 | 19.22 | 19.29 | 19.22 | 19.27 | 8,879 | +0.04(+0.21%) |
Sep 26, 2018 | 19.17 | 19.25 | 19.17 | 19.23 | 17,676 | +0.00(+0.00%) |
Sep 25, 2018 | 19.21 | 19.25 | 19.21 | 19.23 | 8,338 | +0.00(+0.00%) |
Sep 24, 2018 | 19.31 | 19.31 | 19.21 | 19.23 | 4,110 | -0.03(-0.16%) |
Sep 21, 2018 | 19.24 | 19.26 | 19.22 | 19.26 | 4,200 | +0.06(+0.31%) |
Sep 20, 2018 | 19.23 | 19.23 | 19.20 | 19.20 | 5,516 | +0.01(+0.05%) |
Sep 19, 2018 | 19.25 | 19.27 | 19.17 | 19.19 | 26,461 | -0.10(-0.52%) |
Sep 18, 2018 | 19.37 | 19.39 | 19.29 | 19.29 | 4,525 | -0.09(-0.46%) |
Sep 17, 2018 | 19.39 | 19.39 | 19.34 | 19.38 | 8,156 | +0.05(+0.26%) |
Sep 14, 2018 | 19.36 | 19.38 | 19.32 | 19.33 | 3,713 | +0.00(+0.00%) |
Sep 13, 2018 | 19.36 | 19.38 | 19.31 | 19.33 | 23,855 | +0.03(+0.16%) |
Sep 12, 2018 | 19.25 | 19.30 | 19.25 | 19.30 | 68,377 | +0.03(+0.16%) |
Sep 11, 2018 | 19.26 | 19.29 | 19.25 | 19.27 | 8,525 | +0.00(+0.00%) |
Sep 10, 2018 | 19.27 | 19.27 | 19.21 | 19.27 | 14,430 | +0.04(+0.21%) |
Sep 07, 2018 | 19.20 | 19.24 | 19.20 | 19.23 | 3,593 | +0.00(+0.00%) |
Sep 06, 2018 | 19.27 | 19.27 | 19.22 | 19.23 | 6,558 | -0.03(-0.16%) |
Sep 05, 2018 | 19.25 | 19.27 | 19.20 | 19.26 | 11,811 | -0.01(-0.05%) |
Sep 04, 2018 | 19.25 | 19.27 | 19.20 | 19.27 | 10,564 | -0.01(-0.05%) |
Aug 31, 2018 | 19.28 | 19.28 | 19.28 | 0 | +0.08(+0.42%) | |
Aug 30, 2018 | 19.27 | 19.29 | 19.20 | 19.20 | 11,175 | -0.06(-0.31%) |
Aug 29, 2018 | 19.27 | 19.27 | 19.24 | 19.26 | 5,393 | +0.04(+0.21%) |
Aug 28, 2018 | 19.24 | 19.29 | 19.21 | 19.22 | 11,900 | +0.00(+0.00%) |
Aug 27, 2018 | 19.32 | 19.32 | 19.21 | 19.22 | 11,630 | -0.13(-0.67%) |
Aug 24, 2018 | 19.34 | 19.35 | 19.31 | 19.35 | 9,157 | +0.05(+0.26%) |
Aug 23, 2018 | 19.31 | 19.32 | 19.29 | 19.30 | 6,937 | +0.02(+0.10%) |
Aug 22, 2018 | 19.31 | 19.31 | 19.28 | 19.28 | 5,824 | -0.02(-0.10%) |
Aug 21, 2018 | 19.30 | 19.31 | 19.28 | 19.30 | 21,767 | +0.05(+0.26%) |
Aug 20, 2018 | 19.34 | 19.34 | 19.25 | 19.25 | 9,550 | -0.04(-0.21%) |
Aug 17, 2018 | 19.28 | 19.31 | 19.26 | 19.29 | 39,375 | +0.01(+0.05%) |
Aug 16, 2018 | 19.23 | 19.28 | 19.19 | 19.28 | 6,025 | +0.06(+0.31%) |
Aug 15, 2018 | 19.30 | 19.30 | 19.20 | 19.22 | 5,245 | -0.05(-0.26%) |
Aug 14, 2018 | 19.30 | 19.30 | 19.24 | 19.27 | 7,943 | +0.07(+0.36%) |
Aug 13, 2018 | 19.30 | 19.30 | 19.18 | 19.20 | 5,533 | -0.02(-0.10%) |
Aug 10, 2018 | 19.22 | 19.30 | 19.22 | 19.22 | 13,513 | -0.10(-0.52%) |
Aug 09, 2018 | 19.25 | 19.33 | 19.25 | 19.32 | 9,848 | +0.06(+0.31%) |
Aug 08, 2018 | 19.29 | 19.29 | 19.26 | 19.26 | 6,590 | +0.01(+0.05%) |
Aug 07, 2018 | 19.23 | 19.29 | 19.23 | 19.25 | 13,449 | +0.03(+0.16%) |
Aug 03, 2018 | 19.22 | 19.22 | 19.22 | 0 | +0.03(+0.16%) | |
Aug 02, 2018 | 19.16 | 19.22 | 19.16 | 19.19 | 5,953 | -0.02(-0.10%) |
Aug 01, 2018 | 19.22 | 19.23 | 19.18 | 19.21 | 16,001 | +0.05(+0.26%) |
Jul 31, 2018 | 19.26 | 19.26 | 19.16 | 19.16 | 19,529 | -0.08(-0.42%) |
Jul 30, 2018 | 19.20 | 19.24 | 19.16 | 19.24 | 10,444 | +0.07(+0.37%) |
Jul 27, 2018 | 19.21 | 19.21 | 19.12 | 19.17 | 14,479 | +0.04(+0.21%) |
Jul 26, 2018 | 19.22 | 19.22 | 19.13 | 19.13 | 6,369 | -0.02(-0.10%) |
Jul 25, 2018 | 19.23 | 19.23 | 19.11 | 19.15 | 28,972 | -0.11(-0.57%) |
Jul 24, 2018 | 19.20 | 19.26 | 19.20 | 19.26 | 9,804 | +0.06(+0.31%) |
Jul 23, 2018 | 19.24 | 19.24 | 19.20 | 19.20 | 20,190 | -0.05(-0.26%) |
Jul 20, 2018 | 19.21 | 19.27 | 19.20 | 19.25 | 15,317 | +0.02(+0.10%) |
Jul 19, 2018 | 19.26 | 19.26 | 19.17 | 19.23 | 7,522 | +0.05(+0.26%) |
Jul 18, 2018 | 19.22 | 19.27 | 19.16 | 19.18 | 26,927 | -0.05(-0.26%) |
Jul 17, 2018 | 19.19 | 19.23 | 19.12 | 19.23 | 15,008 | -0.01(-0.05%) |
Jul 16, 2018 | 19.24 | 19.24 | 19.14 | 19.24 | 7,626 | +0.00(+0.00%) |
Jul 13, 2018 | 19.18 | 19.24 | 19.17 | 19.24 | 7,334 | +0.04(+0.21%) |
Jul 12, 2018 | 19.11 | 19.20 | 19.11 | 19.20 | 9,012 | +0.11(+0.58%) |
Jul 11, 2018 | 19.13 | 19.17 | 19.09 | 19.09 | 13,290 | -0.03(-0.16%) |
Jul 10, 2018 | 19.13 | 19.20 | 19.12 | 19.12 | 12,823 | -0.03(-0.16%) |
Jul 09, 2018 | 19.21 | 19.23 | 19.13 | 19.15 | 11,221 | -0.02(-0.10%) |
Jul 06, 2018 | 19.10 | 19.18 | 19.08 | 19.17 | 17,761 | +0.12(+0.63%) |
Jul 05, 2018 | 19.12 | 19.12 | 19.00 | 19.05 | 6,602 | +0.09(+0.47%) |
Jul 04, 2018 | 19.00 | 19.05 | 18.96 | 18.96 | 12,668 | -0.02(-0.11%) |
Jul 03, 2018 | 18.96 | 19.10 | 18.96 | 18.98 | 54,833 | +0.02(+0.11%) |
Jun 29, 2018 | 18.96 | 18.96 | 18.96 | 0 | -0.02(-0.11%) | |
Jun 28, 2018 | 19.16 | 19.16 | 18.98 | 18.98 | 18,273 | -0.16(-0.84%) |
Jun 27, 2018 | 19.18 | 19.18 | 19.10 | 19.14 | 28,501 | -0.06(-0.31%) |
Jun 26, 2018 | 19.19 | 19.20 | 19.13 | 19.20 | 22,536 | +0.10(+0.52%) |
Jun 25, 2018 | 19.24 | 19.24 | 19.10 | 19.10 | 8,392 | -0.25(-1.29%) |
Jun 22, 2018 | 19.27 | 19.35 | 19.27 | 19.35 | 28,276 | +0.03(+0.16%) |
Jun 21, 2018 | 19.25 | 19.32 | 19.25 | 19.32 | 12,765 | +0.06(+0.31%) |
Jun 20, 2018 | 19.32 | 19.35 | 19.26 | 19.26 | 8,463 | -0.01(-0.05%) |
Jun 19, 2018 | 19.30 | 19.32 | 19.23 | 19.27 | 23,442 | -0.08(-0.41%) |
Jun 18, 2018 | 19.28 | 19.36 | 19.28 | 19.35 | 14,245 | +0.03(+0.16%) |
Jun 15, 2018 | 19.31 | 19.31 | 19.32 | 10,089 | +0.01(+0.05%) | |
Jun 14, 2018 | 19.24 | 19.31 | 19.24 | 19.31 | 9,848 | +0.05(+0.26%) |
Jun 13, 2018 | 19.25 | 19.30 | 19.25 | 19.26 | 7,449 | +0.02(+0.10%) |
Jun 12, 2018 | 19.20 | 19.25 | 19.20 | 19.24 | 13,986 | +0.04(+0.21%) |
Jun 11, 2018 | 19.14 | 19.24 | 19.14 | 19.20 | 20,254 | +0.03(+0.16%) |
Jun 08, 2018 | 19.24 | 19.24 | 19.16 | 19.17 | 28,133 | +0.00(+0.00%) |
Jun 07, 2018 | 19.16 | 19.23 | 19.16 | 19.17 | 22,002 | -0.01(-0.05%) |
Jun 06, 2018 | 19.18 | 19.24 | 19.14 | 19.18 | 15,316 | +0.00(+0.00%) |
Jun 05, 2018 | 19.08 | 19.19 | 19.08 | 19.18 | 20,873 | -0.02(-0.10%) |
Jun 04, 2018 | 19.18 | 19.20 | 19.15 | 19.20 | 14,934 | +0.01(+0.05%) |
Jun 01, 2018 | 19.10 | 19.20 | 19.10 | 19.19 | 20,233 | +0.14(+0.73%) |
May 31, 2018 | 19.12 | 19.13 | 19.03 | 19.05 | 12,711 | -0.05(-0.26%) |
May 30, 2018 | 19.07 | 19.14 | 19.04 | 19.10 | 11,339 | +0.11(+0.58%) |
May 29, 2018 | 19.13 | 19.13 | 18.99 | 18.99 | 10,464 | -0.06(-0.31%) |
May 28, 2018 | 19.16 | 19.16 | 19.03 | 19.05 | 42,137 | -0.03(-0.16%) |
May 25, 2018 | 19.17 | 19.17 | 19.07 | 19.08 | 13,388 | -0.09(-0.47%) |
May 24, 2018 | 19.20 | 19.26 | 19.17 | 19.17 | 25,890 | +0.00(+0.00%) |
May 23, 2018 | 19.23 | 19.25 | 19.16 | 19.17 | 20,674 | -0.07(-0.36%) |
May 22, 2018 | 19.17 | 19.27 | 19.17 | 19.24 | 12,026 | -0.01(-0.05%) |
May 18, 2018 | 19.25 | 19.25 | 19.25 | 0 | +0.02(+0.10%) | |
May 17, 2018 | 19.20 | 19.24 | 19.16 | 19.23 | 8,066 | +0.09(+0.47%) |
May 16, 2018 | 19.17 | 19.29 | 19.14 | 19.14 | 13,565 | -0.04(-0.21%) |
May 15, 2018 | 19.27 | 19.27 | 19.17 | 19.18 | 12,296 | -0.11(-0.57%) |
May 14, 2018 | 19.25 | 19.30 | 19.25 | 19.29 | 3,855 | +0.04(+0.21%) |
May 11, 2018 | 19.25 | 19.30 | 19.22 | 19.25 | 14,943 | -0.07(-0.36%) |
May 10, 2018 | 19.25 | 19.32 | 19.21 | 19.32 | 10,388 | +0.12(+0.63%) |
May 09, 2018 | 19.20 | 19.22 | 19.18 | 19.20 | 10,592 | -0.05(-0.26%) |
May 08, 2018 | 19.20 | 19.25 | 19.13 | 19.25 | 76,230 | +0.07(+0.36%) |
May 07, 2018 | 19.29 | 19.29 | 19.16 | 19.18 | 19,312 | +0.01(+0.05%) |
May 04, 2018 | 19.18 | 19.19 | 19.12 | 19.17 | 8,526 | +0.01(+0.05%) |
May 03, 2018 | 19.14 | 19.19 | 19.14 | 19.16 | 4,611 | -0.01(-0.05%) |
May 02, 2018 | 19.21 | 19.21 | 19.16 | 19.17 | 10,749 | +0.00(+0.00%) |
May 01, 2018 | 19.16 | 19.20 | 19.13 | 19.17 | 15,703 | +0.00(+0.00%) |
Apr 30, 2018 | 19.18 | 19.19 | 19.16 | 19.17 | 29,791 | -0.03(-0.16%) |
Apr 27, 2018 | 19.18 | 19.23 | 19.18 | 19.20 | 2,814 | +0.02(+0.10%) |
Apr 26, 2018 | 19.15 | 19.21 | 19.13 | 19.18 | 44,268 | +0.05(+0.26%) |
Apr 25, 2018 | 19.13 | 19.18 | 19.12 | 19.13 | 28,164 | -0.03(-0.16%) |
Apr 24, 2018 | 19.23 | 19.23 | 19.11 | 19.16 | 22,826 | -0.07(-0.36%) |
Apr 23, 2018 | 19.29 | 19.33 | 19.22 | 19.23 | 10,041 | -0.07(-0.36%) |
Apr 20, 2018 | 19.44 | 19.44 | 19.30 | 19.30 | 10,823 | -0.15(-0.77%) |
Apr 19, 2018 | 19.37 | 19.45 | 19.36 | 19.45 | 36,634 | +0.06(+0.31%) |
Apr 18, 2018 | 19.47 | 19.49 | 19.39 | 19.39 | 4,016 | -0.03(-0.15%) |
Apr 17, 2018 | 19.48 | 19.50 | 19.42 | 19.42 | 7,724 | +0.01(+0.05%) |
Apr 16, 2018 | 19.45 | 19.45 | 19.41 | 19.41 | 11,519 | -0.05(-0.26%) |
Apr 13, 2018 | 19.46 | 19.47 | 19.40 | 19.46 | 14,527 | +0.01(+0.05%) |
Apr 12, 2018 | 19.39 | 19.45 | 19.34 | 19.45 | 23,096 | +0.07(+0.36%) |
Apr 11, 2018 | 19.37 | 19.40 | 19.30 | 19.38 | 7,077 | +0.08(+0.41%) |
Apr 10, 2018 | 19.30 | 19.30 | 19.26 | 19.30 | 16,214 | +0.09(+0.47%) |
Apr 09, 2018 | 19.25 | 19.29 | 19.21 | 19.21 | 7,123 | +0.06(+0.31%) |
Apr 06, 2018 | 19.26 | 19.26 | 19.00 | 19.15 | 20,679 | -0.02(-0.10%) |
Apr 05, 2018 | 19.13 | 19.22 | 19.13 | 19.17 | 20,322 | -0.09(-0.47%) |
Apr 04, 2018 | 19.17 | 19.26 | 19.08 | 19.26 | 39,071 | +0.15(+0.78%) |
Apr 03, 2018 | 19.19 | 19.19 | 19.11 | 19.11 | 6,228 | +0.04(+0.21%) |
Apr 02, 2018 | 19.07 | 19.19 | 19.05 | 19.07 | 12,545 | -0.02(-0.10%) |
Mar 29, 2018 | 19.09 | 19.09 | 19.09 | 0 | +0.01(+0.05%) | |
Mar 28, 2018 | 19.03 | 19.14 | 19.03 | 19.08 | 22,639 | +0.01(+0.05%) |
Mar 27, 2018 | 19.24 | 19.24 | 19.05 | 19.07 | 48,319 | -0.13(-0.68%) |
Mar 26, 2018 | 19.04 | 19.20 | 19.04 | 19.20 | 8,242 | +0.20(+1.05%) |
Mar 23, 2018 | 19.16 | 19.19 | 18.99 | 19.00 | 30,706 | -0.14(-0.73%) |
Mar 22, 2018 | 19.21 | 19.21 | 19.14 | 19.14 | 9,892 | -0.10(-0.52%) |
Mar 21, 2018 | 19.29 | 19.29 | 19.21 | 19.24 | 18,566 | -0.01(-0.05%) |
Mar 20, 2018 | 19.22 | 19.28 | 19.22 | 19.25 | 19,390 | +0.05(+0.26%) |
Mar 19, 2018 | 19.24 | 19.34 | 19.20 | 19.20 | 17,615 | -0.07(-0.36%) |
Mar 16, 2018 | 19.33 | 19.33 | 19.29 | 19.27 | 17,359 | -0.04(-0.21%) |
Mar 15, 2018 | 19.26 | 19.34 | 19.26 | 19.31 | 5,547 | +0.02(+0.10%) |
Mar 14, 2018 | 19.33 | 19.33 | 19.24 | 19.29 | 21,094 | -0.07(-0.36%) |
Mar 13, 2018 | 19.40 | 19.40 | 19.34 | 19.36 | 28,567 | -0.03(-0.15%) |
Mar 12, 2018 | 19.46 | 19.46 | 19.36 | 19.39 | 9,442 | +0.04(+0.21%) |
Mar 09, 2018 | 19.47 | 19.47 | 19.34 | 19.35 | 25,539 | +0.03(+0.16%) |
Mar 08, 2018 | 19.29 | 19.36 | 19.27 | 19.32 | 11,276 | +0.05(+0.26%) |
Mar 07, 2018 | 19.24 | 19.34 | 19.24 | 19.27 | 24,892 | -0.03(-0.16%) |
Mar 06, 2018 | 19.27 | 19.34 | 19.27 | 19.30 | 15,218 | +0.03(+0.16%) |
Mar 05, 2018 | 19.31 | 19.37 | 19.27 | 19.27 | 25,330 | -0.02(-0.10%) |
Mar 02, 2018 | 19.26 | 19.38 | 19.20 | 19.29 | 158,489 | +0.01(+0.05%) |