Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.07 | 19.09 | 19.06 | 19.06 | 12,457 | -0.02(-0.10%) |
Feb 27, 2019 | 19.08 | 19.08 | 19.06 | 19.08 | 7,855 | +0.00(+0.00%) |
Feb 26, 2019 | 19.09 | 19.09 | 19.07 | 19.08 | 13,743 | +0.02(+0.10%) |
Feb 25, 2019 | 19.05 | 19.07 | 19.05 | 19.06 | 18,875 | -0.02(-0.10%) |
Feb 22, 2019 | 19.07 | 19.08 | 19.06 | 19.08 | 9,145 | -0.01(-0.05%) |
Feb 21, 2019 | 19.08 | 19.10 | 19.08 | 19.09 | 7,708 | +0.01(+0.05%) |
Feb 20, 2019 | 19.12 | 19.12 | 19.08 | 19.08 | 21,856 | -0.03(-0.16%) |
Feb 19, 2019 | 19.12 | 19.12 | 19.09 | 19.11 | 12,128 | +0.02(+0.10%) |
Feb 15, 2019 | 19.09 | 19.09 | 19.09 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 19.08 | 19.10 | 19.08 | 19.09 | 24,691 | +0.01(+0.05%) |
Feb 13, 2019 | 19.08 | 19.08 | 19.05 | 19.08 | 9,438 | +0.02(+0.10%) |
Feb 12, 2019 | 19.06 | 19.08 | 19.05 | 19.06 | 6,073 | +0.00(+0.00%) |
Feb 11, 2019 | 19.06 | 19.10 | 19.06 | 19.06 | 105,373 | +0.00(+0.00%) |
Feb 08, 2019 | 19.08 | 19.08 | 19.06 | 19.06 | 3,197 | -0.02(-0.10%) |
Feb 07, 2019 | 19.06 | 19.09 | 19.06 | 19.08 | 6,017 | +0.04(+0.21%) |
Feb 06, 2019 | 19.07 | 19.07 | 19.04 | 19.04 | 108,847 | +0.01(+0.05%) |
Feb 05, 2019 | 19.02 | 19.04 | 19.02 | 19.03 | 205,030 | +0.00(+0.00%) |
Feb 04, 2019 | 19.03 | 19.03 | 19.00 | 19.03 | 6,268 | +0.01(+0.05%) |
Feb 01, 2019 | 19.04 | 19.04 | 19.00 | 19.02 | 19,497 | +0.00(+0.00%) |
Jan 31, 2019 | 19.02 | 19.05 | 19.02 | 19.02 | 7,760 | +0.03(+0.16%) |
Jan 30, 2019 | 19.00 | 19.01 | 18.96 | 18.99 | 6,793 | +0.00(+0.00%) |
Jan 29, 2019 | 18.98 | 18.99 | 18.96 | 18.99 | 40,556 | +0.02(+0.11%) |
Jan 28, 2019 | 18.98 | 18.98 | 18.95 | 18.97 | 16,178 | +0.01(+0.05%) |
Jan 25, 2019 | 18.96 | 18.97 | 18.94 | 18.96 | 14,447 | -0.02(-0.11%) |
Jan 24, 2019 | 19.00 | 19.01 | 18.98 | 18.98 | 5,447 | +0.02(+0.11%) |
Jan 23, 2019 | 18.95 | 18.99 | 18.95 | 18.96 | 9,558 | -0.03(-0.16%) |
Jan 22, 2019 | 18.98 | 18.99 | 18.96 | 18.99 | 3,514 | +0.03(+0.16%) |
Jan 21, 2019 | 18.95 | 18.96 | 18.93 | 18.96 | 18,675 | +0.03(+0.16%) |
Jan 18, 2019 | 18.95 | 18.95 | 18.92 | 18.93 | 5,522 | +0.01(+0.05%) |
Jan 17, 2019 | 18.94 | 18.95 | 18.92 | 18.92 | 10,408 | +0.00(+0.00%) |
Jan 16, 2019 | 18.92 | 18.93 | 18.91 | 18.92 | 4,585 | +0.00(+0.00%) |
Jan 15, 2019 | 18.95 | 18.95 | 18.92 | 18.92 | 16,193 | -0.01(-0.05%) |
Jan 14, 2019 | 18.92 | 18.94 | 18.92 | 18.93 | 16,783 | +0.00(+0.00%) |
Jan 11, 2019 | 18.93 | 18.94 | 18.92 | 18.93 | 15,316 | +0.02(+0.11%) |
Jan 10, 2019 | 18.92 | 18.92 | 18.90 | 18.91 | 7,507 | +0.01(+0.05%) |
Jan 09, 2019 | 18.90 | 18.91 | 18.89 | 18.90 | 37,387 | +0.00(+0.00%) |
Jan 08, 2019 | 18.93 | 18.93 | 18.89 | 18.90 | 4,817 | -0.02(-0.11%) |
Jan 07, 2019 | 18.90 | 18.93 | 18.89 | 18.92 | 8,006 | +0.02(+0.11%) |
Jan 04, 2019 | 18.91 | 18.93 | 18.90 | 18.90 | 8,169 | -0.06(-0.32%) |
Jan 03, 2019 | 18.90 | 18.96 | 18.89 | 18.96 | 8,971 | +0.06(+0.32%) |
Jan 02, 2019 | 18.93 | 18.93 | 18.89 | 18.90 | 3,173 | +0.04(+0.21%) |
Dec 31, 2018 | 18.86 | 18.86 | 18.86 | 0 | -0.05(-0.26%) | |
Dec 28, 2018 | 18.86 | 18.91 | 18.86 | 18.91 | 2,522 | +0.03(+0.16%) |
Dec 27, 2018 | 18.94 | 18.94 | 18.88 | 18.88 | 23,609 | -0.04(-0.21%) |
Dec 24, 2018 | 18.92 | 18.92 | 18.92 | 0 | +0.04(+0.21%) | |
Dec 21, 2018 | 18.92 | 18.92 | 18.87 | 18.88 | 13,461 | -0.05(-0.26%) |
Dec 20, 2018 | 18.91 | 18.95 | 18.89 | 18.93 | 157,982 | +0.02(+0.11%) |
Dec 19, 2018 | 18.95 | 18.95 | 18.91 | 18.91 | 4,018 | -0.01(-0.05%) |
Dec 18, 2018 | 18.88 | 18.92 | 18.87 | 18.92 | 218,081 | +0.04(+0.21%) |
Dec 17, 2018 | 18.89 | 18.89 | 18.85 | 18.88 | 11,125 | +0.02(+0.11%) |
Dec 14, 2018 | 18.88 | 18.88 | 18.84 | 18.86 | 15,885 | +0.04(+0.21%) |
Dec 13, 2018 | 18.83 | 18.85 | 18.82 | 18.82 | 93,546 | -0.02(-0.11%) |
Dec 12, 2018 | 18.83 | 18.84 | 18.82 | 18.84 | 77,447 | +0.01(+0.05%) |
Dec 11, 2018 | 18.85 | 18.85 | 18.82 | 18.83 | 4,522 | -0.02(-0.11%) |
Dec 10, 2018 | 18.87 | 18.87 | 18.84 | 18.85 | 9,606 | -0.04(-0.21%) |
Dec 07, 2018 | 18.88 | 18.89 | 18.83 | 18.89 | 5,968 | +0.06(+0.32%) |
Dec 06, 2018 | 18.88 | 18.88 | 18.83 | 18.83 | 10,370 | -0.01(-0.05%) |
Dec 05, 2018 | 18.78 | 18.85 | 18.78 | 18.84 | 15,373 | +0.02(+0.11%) |
Dec 04, 2018 | 18.84 | 18.84 | 18.80 | 18.82 | 23,124 | -0.01(-0.05%) |
Dec 03, 2018 | 18.81 | 18.83 | 18.80 | 18.83 | 10,652 | +0.01(+0.05%) |
Nov 30, 2018 | 18.82 | 18.83 | 18.78 | 18.82 | 12,135 | +0.02(+0.11%) |
Nov 29, 2018 | 18.77 | 18.80 | 18.77 | 18.80 | 11,875 | +0.02(+0.11%) |
Nov 28, 2018 | 18.76 | 18.79 | 18.76 | 18.78 | 9,799 | +0.01(+0.05%) |
Nov 27, 2018 | 18.80 | 18.80 | 18.77 | 18.77 | 8,149 | -0.03(-0.16%) |
Nov 26, 2018 | 18.81 | 18.81 | 18.79 | 18.80 | 13,632 | -0.01(-0.05%) |
Nov 23, 2018 | 18.79 | 18.82 | 18.79 | 18.81 | 6,572 | +0.01(+0.05%) |
Nov 22, 2018 | 18.80 | 18.82 | 18.80 | 18.80 | 1,397 | -0.02(-0.11%) |
Nov 21, 2018 | 18.80 | 18.82 | 18.80 | 18.82 | 6,533 | +0.01(+0.05%) |
Nov 20, 2018 | 18.83 | 18.85 | 18.81 | 18.81 | 7,402 | -0.03(-0.16%) |
Nov 19, 2018 | 18.86 | 18.87 | 18.83 | 18.84 | 14,028 | +0.02(+0.11%) |
Nov 16, 2018 | 18.87 | 18.87 | 18.82 | 18.82 | 14,772 | -0.01(-0.05%) |
Nov 15, 2018 | 18.84 | 18.85 | 18.83 | 18.83 | 1,654 | +0.00(+0.00%) |
Nov 14, 2018 | 18.78 | 18.84 | 18.78 | 18.83 | 49,644 | +0.03(+0.16%) |
Nov 13, 2018 | 18.81 | 18.81 | 18.80 | 18.80 | 2,471 | +0.03(+0.16%) |
Nov 12, 2018 | 18.76 | 18.85 | 18.76 | 18.77 | 15,205 | -0.04(-0.21%) |
Nov 09, 2018 | 18.81 | 18.81 | 18.81 | 18.81 | 3,529 | +0.02(+0.11%) |
Nov 08, 2018 | 18.77 | 18.80 | 18.77 | 18.79 | 3,413 | -0.01(-0.05%) |
Nov 07, 2018 | 18.79 | 18.80 | 18.76 | 18.80 | 15,506 | +0.04(+0.21%) |
Nov 06, 2018 | 18.79 | 18.79 | 18.76 | 18.76 | 6,953 | -0.01(-0.05%) |
Nov 05, 2018 | 18.79 | 18.79 | 18.76 | 18.77 | 33,187 | -0.01(-0.05%) |
Nov 02, 2018 | 18.80 | 18.80 | 18.77 | 18.78 | 6,550 | -0.02(-0.11%) |
Nov 01, 2018 | 18.78 | 18.80 | 18.76 | 18.80 | 29,797 | +0.04(+0.21%) |
Oct 31, 2018 | 18.79 | 18.80 | 18.76 | 18.76 | 37,039 | -0.05(-0.27%) |
Oct 30, 2018 | 18.82 | 18.82 | 18.78 | 18.81 | 17,642 | -0.01(-0.05%) |
Oct 29, 2018 | 18.82 | 18.82 | 18.79 | 18.82 | 8,652 | +0.01(+0.05%) |
Oct 26, 2018 | 18.80 | 18.82 | 18.80 | 18.81 | 8,008 | +0.02(+0.11%) |
Oct 25, 2018 | 18.77 | 18.80 | 18.77 | 18.79 | 11,552 | -0.05(-0.27%) |
Oct 24, 2018 | 18.84 | 18.85 | 18.82 | 18.84 | 10,391 | -0.02(-0.11%) |
Oct 23, 2018 | 18.86 | 18.87 | 18.84 | 18.86 | 307,748 | +0.01(+0.05%) |
Oct 22, 2018 | 18.84 | 18.85 | 18.83 | 18.85 | 12,555 | -0.01(-0.05%) |
Oct 19, 2018 | 18.85 | 18.86 | 18.83 | 18.86 | 24,377 | +0.01(+0.05%) |
Oct 18, 2018 | 18.84 | 18.85 | 18.83 | 18.85 | 2,081 | +0.01(+0.05%) |
Oct 17, 2018 | 18.83 | 18.85 | 18.83 | 18.84 | 4,954 | +0.01(+0.05%) |
Oct 16, 2018 | 18.85 | 18.85 | 18.83 | 18.83 | 21,617 | -0.01(-0.05%) |
Oct 15, 2018 | 18.87 | 18.87 | 18.83 | 18.84 | 16,616 | -0.03(-0.16%) |
Oct 12, 2018 | 18.84 | 18.87 | 18.83 | 18.87 | 6,136 | +0.00(+0.00%) |
Oct 11, 2018 | 18.82 | 18.87 | 18.81 | 18.87 | 37,600 | +0.06(+0.32%) |
Oct 10, 2018 | 18.82 | 18.82 | 18.79 | 18.81 | 31,413 | -0.02(-0.11%) |
Oct 09, 2018 | 18.81 | 18.84 | 18.81 | 18.83 | 9,552 | -0.01(-0.05%) |
Oct 05, 2018 | 18.84 | 18.84 | 18.84 | 0 | +0.03(+0.16%) | |
Oct 04, 2018 | 18.84 | 18.84 | 18.81 | 18.81 | 13,020 | -0.02(-0.11%) |
Oct 03, 2018 | 18.81 | 18.83 | 18.81 | 18.83 | 8,922 | -0.03(-0.16%) |
Oct 02, 2018 | 18.83 | 18.86 | 18.82 | 18.86 | 478,814 | +0.04(+0.21%) |
Oct 01, 2018 | 18.81 | 18.83 | 18.81 | 18.82 | 17,158 | -0.03(-0.16%) |
Sep 28, 2018 | 18.88 | 18.88 | 18.85 | 18.85 | 9,247 | +0.00(+0.00%) |
Sep 27, 2018 | 18.86 | 18.87 | 18.85 | 18.85 | 37,813 | -0.01(-0.05%) |
Sep 26, 2018 | 18.83 | 18.86 | 18.83 | 18.86 | 9,277 | +0.02(+0.11%) |
Sep 25, 2018 | 18.84 | 18.85 | 18.83 | 18.84 | 45,902 | +0.00(+0.00%) |
Sep 24, 2018 | 18.86 | 18.86 | 18.83 | 18.84 | 11,730 | -0.01(-0.05%) |
Sep 21, 2018 | 18.83 | 18.86 | 18.83 | 18.85 | 84,608 | +0.01(+0.05%) |
Sep 20, 2018 | 18.85 | 18.85 | 18.84 | 18.84 | 8,213 | +0.00(+0.00%) |
Sep 19, 2018 | 18.84 | 18.85 | 18.84 | 18.84 | 8,766 | -0.06(-0.32%) |
Sep 18, 2018 | 18.89 | 18.91 | 18.89 | 18.90 | 9,656 | +0.00(+0.00%) |
Sep 17, 2018 | 18.89 | 18.92 | 18.89 | 18.90 | 15,368 | +0.00(+0.00%) |
Sep 14, 2018 | 18.88 | 18.91 | 18.88 | 18.90 | 3,479 | +0.01(+0.05%) |
Sep 13, 2018 | 18.90 | 18.92 | 18.89 | 18.89 | 7,279 | +0.00(+0.00%) |
Sep 12, 2018 | 18.90 | 18.90 | 18.89 | 18.89 | 1,631 | +0.00(+0.00%) |
Sep 11, 2018 | 18.93 | 18.93 | 18.89 | 18.89 | 5,769 | -0.03(-0.16%) |
Sep 10, 2018 | 18.92 | 18.92 | 18.90 | 18.92 | 8,202 | +0.02(+0.11%) |
Sep 07, 2018 | 18.93 | 18.93 | 18.90 | 18.90 | 2,438 | -0.03(-0.16%) |
Sep 06, 2018 | 18.93 | 18.95 | 18.93 | 18.93 | 40,503 | +0.01(+0.05%) |
Sep 05, 2018 | 18.93 | 18.94 | 18.92 | 18.92 | 138,373 | -0.02(-0.11%) |
Sep 04, 2018 | 18.93 | 18.94 | 18.92 | 18.94 | 8,836 | +0.01(+0.05%) |
Aug 31, 2018 | 18.93 | 18.93 | 18.93 | 0 | +0.01(+0.05%) | |
Aug 30, 2018 | 18.91 | 18.92 | 18.90 | 18.92 | 26,291 | +0.03(+0.16%) |
Aug 29, 2018 | 18.90 | 18.90 | 18.89 | 18.89 | 4,620 | -0.02(-0.11%) |
Aug 28, 2018 | 18.91 | 18.91 | 18.89 | 18.91 | 3,261 | +0.03(+0.16%) |
Aug 27, 2018 | 18.93 | 18.93 | 18.88 | 18.88 | 6,377 | -0.07(-0.37%) |
Aug 24, 2018 | 18.94 | 18.96 | 18.94 | 18.95 | 9,513 | +0.00(+0.00%) |
Aug 23, 2018 | 18.95 | 18.95 | 18.93 | 18.95 | 10,973 | +0.01(+0.05%) |
Aug 22, 2018 | 18.95 | 18.97 | 18.94 | 18.94 | 6,991 | -0.02(-0.11%) |
Aug 21, 2018 | 18.93 | 18.96 | 18.93 | 18.96 | 56,192 | +0.00(+0.00%) |
Aug 20, 2018 | 18.98 | 18.98 | 18.93 | 18.96 | 5,023 | +0.01(+0.05%) |
Aug 17, 2018 | 18.92 | 18.96 | 18.92 | 18.95 | 6,419 | +0.03(+0.16%) |
Aug 16, 2018 | 18.95 | 18.95 | 18.92 | 18.92 | 6,230 | +0.00(+0.00%) |
Aug 15, 2018 | 18.93 | 18.94 | 18.92 | 18.92 | 5,668 | -0.02(-0.11%) |
Aug 14, 2018 | 18.91 | 18.94 | 18.89 | 18.94 | 7,986 | +0.02(+0.11%) |
Aug 13, 2018 | 18.91 | 18.94 | 18.89 | 18.92 | 44,491 | -0.02(-0.11%) |
Aug 10, 2018 | 18.93 | 18.94 | 18.89 | 18.94 | 20,097 | +0.01(+0.05%) |
Aug 09, 2018 | 18.94 | 18.94 | 18.89 | 18.93 | 6,248 | +0.06(+0.32%) |
Aug 08, 2018 | 18.91 | 18.91 | 18.87 | 18.87 | 11,360 | -0.05(-0.26%) |
Aug 07, 2018 | 18.89 | 18.92 | 18.86 | 18.92 | 17,627 | +0.00(+0.00%) |
Aug 03, 2018 | 18.92 | 18.92 | 18.92 | 0 | +0.01(+0.05%) | |
Aug 02, 2018 | 18.89 | 18.91 | 18.89 | 18.91 | 27,004 | +0.01(+0.05%) |
Aug 01, 2018 | 18.89 | 18.91 | 18.89 | 18.90 | 13,030 | -0.02(-0.11%) |
Jul 31, 2018 | 18.91 | 18.92 | 18.91 | 18.92 | 20,513 | +0.00(+0.00%) |
Jul 30, 2018 | 18.90 | 18.92 | 18.89 | 18.92 | 3,709 | +0.01(+0.05%) |
Jul 27, 2018 | 18.91 | 18.91 | 18.90 | 18.91 | 5,648 | -0.01(-0.05%) |
Jul 26, 2018 | 18.92 | 18.92 | 18.90 | 18.92 | 10,352 | +0.00(+0.00%) |
Jul 25, 2018 | 18.93 | 18.93 | 18.92 | 18.92 | 29,996 | -0.07(-0.37%) |
Jul 24, 2018 | 18.95 | 18.99 | 18.95 | 18.99 | 3,688 | +0.01(+0.05%) |
Jul 23, 2018 | 18.99 | 18.99 | 18.95 | 18.98 | 12,914 | -0.01(-0.05%) |
Jul 20, 2018 | 18.97 | 18.99 | 18.96 | 18.99 | 17,346 | -0.02(-0.11%) |
Jul 19, 2018 | 19.01 | 19.01 | 18.99 | 19.01 | 18,798 | +0.01(+0.05%) |
Jul 18, 2018 | 19.00 | 19.00 | 18.98 | 19.00 | 9,611 | +0.03(+0.16%) |
Jul 17, 2018 | 18.96 | 19.01 | 18.96 | 18.97 | 9,933 | -0.03(-0.16%) |
Jul 16, 2018 | 18.99 | 19.00 | 18.96 | 19.00 | 148,215 | +0.02(+0.11%) |
Jul 13, 2018 | 18.97 | 18.98 | 18.95 | 18.98 | 23,121 | +0.01(+0.05%) |
Jul 12, 2018 | 18.93 | 18.98 | 18.93 | 18.97 | 6,788 | +0.01(+0.05%) |
Jul 11, 2018 | 18.96 | 18.97 | 18.94 | 18.96 | 30,384 | -0.03(-0.16%) |
Jul 10, 2018 | 18.98 | 18.99 | 18.96 | 18.99 | 18,026 | +0.02(+0.11%) |
Jul 09, 2018 | 18.97 | 18.98 | 18.97 | 18.97 | 9,438 | -0.03(-0.16%) |
Jul 06, 2018 | 18.95 | 19.00 | 18.95 | 19.00 | 6,804 | +0.01(+0.05%) |
Jul 05, 2018 | 18.95 | 18.99 | 18.95 | 18.99 | 109,600 | +0.04(+0.21%) |
Jul 04, 2018 | 18.96 | 18.98 | 18.95 | 18.95 | 8,375 | -0.04(-0.21%) |
Jul 03, 2018 | 18.95 | 18.99 | 18.95 | 18.99 | 15,583 | +0.01(+0.05%) |
Jun 29, 2018 | 18.98 | 18.98 | 18.98 | 0 | +0.00(+0.00%) | |
Jun 28, 2018 | 19.00 | 19.00 | 18.97 | 18.98 | 75,888 | -0.04(-0.21%) |
Jun 27, 2018 | 19.00 | 19.03 | 19.00 | 19.02 | 50,769 | -0.01(-0.05%) |
Jun 26, 2018 | 19.03 | 19.03 | 19.01 | 19.03 | 37,008 | -0.02(-0.10%) |
Jun 25, 2018 | 19.04 | 19.05 | 19.02 | 19.05 | 16,192 | -0.03(-0.16%) |
Jun 22, 2018 | 19.06 | 19.08 | 19.06 | 19.08 | 32,459 | +0.04(+0.21%) |
Jun 21, 2018 | 19.05 | 19.06 | 19.04 | 19.04 | 22,643 | -0.01(-0.05%) |
Jun 20, 2018 | 19.03 | 19.05 | 19.03 | 19.05 | 4,663 | +0.03(+0.16%) |
Jun 19, 2018 | 19.02 | 19.04 | 19.02 | 19.02 | 6,584 | +0.00(+0.00%) |
Jun 18, 2018 | 19.01 | 19.02 | 19.00 | 19.02 | 21,100 | +0.04(+0.18%) |
Jun 15, 2018 | 19.02 | 18.98 | 18.98 | 25,322 | +0.02(+0.08%) | |
Jun 14, 2018 | 18.96 | 18.97 | 18.96 | 18.97 | 14,327 | +0.02(+0.11%) |
Jun 13, 2018 | 18.99 | 18.99 | 18.94 | 18.95 | 14,141 | -0.01(-0.05%) |
Jun 12, 2018 | 18.97 | 18.98 | 18.96 | 18.96 | 12,828 | -0.01(-0.05%) |
Jun 11, 2018 | 18.99 | 18.99 | 18.96 | 18.97 | 8,688 | +0.02(+0.11%) |
Jun 08, 2018 | 18.97 | 18.97 | 18.95 | 18.95 | 21,720 | +0.00(+0.00%) |
Jun 07, 2018 | 18.95 | 18.95 | 18.95 | 18.95 | 1,327 | +0.00(+0.00%) |
Jun 06, 2018 | 18.96 | 18.96 | 18.93 | 18.95 | 54,134 | +0.00(+0.00%) |
Jun 05, 2018 | 18.95 | 18.98 | 18.95 | 18.95 | 36,975 | -0.01(-0.05%) |
Jun 04, 2018 | 18.95 | 18.97 | 18.95 | 18.96 | 5,499 | -0.01(-0.05%) |
Jun 01, 2018 | 18.98 | 18.98 | 18.95 | 18.97 | 4,551 | -0.01(-0.05%) |
May 31, 2018 | 18.98 | 18.98 | 18.96 | 18.98 | 140,864 | +0.02(+0.08%) |
May 30, 2018 | 18.99 | 18.99 | 18.95 | 18.96 | 19,849 | -0.02(-0.08%) |
May 29, 2018 | 18.96 | 19.01 | 18.96 | 18.98 | 19,274 | +0.04(+0.21%) |
May 28, 2018 | 18.96 | 18.97 | 18.93 | 18.94 | 5,944 | +0.00(+0.00%) |
May 25, 2018 | 18.95 | 18.95 | 18.92 | 18.94 | 27,732 | -0.01(-0.08%) |
May 24, 2018 | 18.94 | 18.96 | 18.94 | 18.95 | 22,692 | +0.02(+0.13%) |
May 23, 2018 | 18.94 | 18.94 | 18.93 | 18.93 | 39,819 | +0.02(+0.11%) |
May 22, 2018 | 18.92 | 18.94 | 18.91 | 18.91 | 50,903 | -0.05(-0.26%) |
May 18, 2018 | 18.96 | 18.96 | 18.96 | 0 | +0.04(+0.21%) | |
May 17, 2018 | 18.90 | 18.92 | 18.90 | 18.92 | 46,564 | +0.02(+0.11%) |
May 16, 2018 | 18.91 | 18.93 | 18.90 | 18.90 | 9,273 | -0.02(-0.11%) |
May 15, 2018 | 18.92 | 18.94 | 18.92 | 18.92 | 37,080 | -0.04(-0.21%) |
May 14, 2018 | 18.95 | 18.97 | 18.95 | 18.96 | 38,287 | -0.02(-0.11%) |
May 11, 2018 | 18.98 | 18.98 | 18.95 | 18.98 | 40,348 | +0.01(+0.05%) |
May 10, 2018 | 18.95 | 18.97 | 18.95 | 18.97 | 15,347 | +0.02(+0.11%) |
May 09, 2018 | 18.97 | 18.97 | 18.95 | 18.95 | 21,926 | -0.02(-0.11%) |
May 08, 2018 | 18.97 | 18.97 | 18.96 | 18.97 | 41,148 | -0.02(-0.11%) |
May 07, 2018 | 19.00 | 19.00 | 18.98 | 18.99 | 6,882 | +0.01(+0.05%) |
May 04, 2018 | 18.98 | 18.99 | 18.97 | 18.98 | 27,093 | +0.01(+0.05%) |
May 03, 2018 | 18.97 | 18.99 | 18.96 | 18.97 | 35,854 | +0.01(+0.05%) |
May 02, 2018 | 18.96 | 18.97 | 18.95 | 18.96 | 10,944 | -0.03(-0.16%) |
May 01, 2018 | 19.00 | 19.00 | 18.98 | 18.99 | 48,541 | +0.00(+0.00%) |
Apr 30, 2018 | 19.01 | 19.01 | 18.98 | 18.99 | 10,384 | +0.01(+0.08%) |
Apr 27, 2018 | 18.97 | 18.98 | 18.97 | 18.98 | 38,679 | -0.01(-0.08%) |
Apr 26, 2018 | 18.96 | 18.99 | 18.96 | 18.99 | 408,849 | +0.01(+0.05%) |
Apr 25, 2018 | 18.96 | 18.98 | 18.96 | 18.98 | 25,221 | +0.00(+0.00%) |
Apr 24, 2018 | 18.99 | 18.99 | 18.95 | 18.98 | 4,526 | -0.03(-0.16%) |
Apr 23, 2018 | 19.03 | 19.03 | 19.01 | 19.01 | 8,578 | -0.01(-0.05%) |
Apr 20, 2018 | 19.04 | 19.04 | 19.01 | 19.02 | 9,584 | +0.00(+0.00%) |
Apr 19, 2018 | 19.03 | 19.03 | 19.00 | 19.02 | 42,367 | +0.00(+0.00%) |
Apr 18, 2018 | 19.00 | 19.03 | 19.00 | 19.02 | 41,879 | +0.01(+0.05%) |
Apr 17, 2018 | 19.01 | 19.02 | 19.00 | 19.01 | 2,109 | -0.01(-0.05%) |
Apr 16, 2018 | 19.01 | 19.02 | 19.00 | 19.02 | 4,737 | +0.00(+0.00%) |
Apr 13, 2018 | 18.98 | 19.02 | 18.98 | 19.02 | 20,194 | +0.01(+0.05%) |
Apr 12, 2018 | 19.02 | 19.02 | 18.99 | 19.01 | 15,640 | -0.02(-0.11%) |
Apr 11, 2018 | 19.03 | 19.03 | 19.01 | 19.03 | 17,879 | -0.01(-0.05%) |
Apr 10, 2018 | 19.04 | 19.04 | 19.02 | 19.04 | 23,263 | +0.02(+0.11%) |
Apr 09, 2018 | 19.03 | 19.03 | 19.02 | 19.02 | 3,735 | -0.01(-0.05%) |
Apr 06, 2018 | 19.05 | 19.05 | 19.01 | 19.03 | 24,188 | +0.03(+0.16%) |
Apr 05, 2018 | 19.05 | 19.05 | 18.99 | 19.00 | 15,374 | -0.02(-0.11%) |
Apr 04, 2018 | 19.02 | 19.02 | 19.01 | 19.02 | 10,284 | -0.02(-0.11%) |
Apr 03, 2018 | 19.04 | 19.05 | 19.03 | 19.04 | 4,210 | -0.02(-0.10%) |
Apr 02, 2018 | 19.03 | 19.06 | 19.02 | 19.06 | 10,713 | +0.07(+0.37%) |
Mar 29, 2018 | 18.99 | 18.99 | 18.99 | 0 | -0.02(-0.11%) | |
Mar 28, 2018 | 19.02 | 19.04 | 19.01 | 19.01 | 10,185 | +0.02(+0.11%) |
Mar 27, 2018 | 19.01 | 19.03 | 18.99 | 18.99 | 12,488 | +0.00(+0.00%) |
Mar 26, 2018 | 19.02 | 19.02 | 18.99 | 18.99 | 43,651 | -0.01(-0.05%) |
Mar 23, 2018 | 19.02 | 19.02 | 19.00 | 19.00 | 68,635 | -0.06(-0.31%) |
Mar 22, 2018 | 19.04 | 19.08 | 19.03 | 19.06 | 46,583 | +0.03(+0.16%) |
Mar 21, 2018 | 19.06 | 19.06 | 19.03 | 19.03 | 10,915 | -0.02(-0.10%) |
Mar 20, 2018 | 19.05 | 19.08 | 19.05 | 19.05 | 13,179 | -0.01(-0.05%) |
Mar 19, 2018 | 19.06 | 19.09 | 19.06 | 19.06 | 28,175 | -0.05(-0.26%) |
Mar 16, 2018 | 19.09 | 19.11 | 19.08 | 19.11 | 4,694 | +0.03(+0.16%) |
Mar 15, 2018 | 19.09 | 19.09 | 19.08 | 19.08 | 13,991 | +0.00(+0.00%) |
Mar 14, 2018 | 19.06 | 19.08 | 19.06 | 19.08 | 17,119 | +0.03(+0.16%) |
Mar 13, 2018 | 19.06 | 19.09 | 19.05 | 19.05 | 48,607 | +0.02(+0.11%) |
Mar 12, 2018 | 19.08 | 19.08 | 19.02 | 19.03 | 9,372 | -0.01(-0.05%) |
Mar 09, 2018 | 19.06 | 19.06 | 19.03 | 19.04 | 5,196 | -0.03(-0.16%) |
Mar 08, 2018 | 19.09 | 19.09 | 19.05 | 19.07 | 42,671 | -0.01(-0.05%) |
Mar 07, 2018 | 19.08 | 19.09 | 19.05 | 19.08 | 12,849 | +0.00(+0.00%) |
Mar 06, 2018 | 19.07 | 19.08 | 19.06 | 19.08 | 7,541 | +0.02(+0.10%) |
Mar 05, 2018 | 19.12 | 19.12 | 19.06 | 19.06 | 41,159 | -0.02(-0.10%) |
Mar 02, 2018 | 19.10 | 19.10 | 19.07 | 19.08 | 4,643 | -0.02(-0.10%) |