Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 18.74 | 18.74 | 18.73 | 18.74 | 850 | -0.15(-0.81%) |
Apr 29, 2020 | 18.85 | 18.89 | 18.85 | 18.89 | 1,216 | +0.11(+0.60%) |
Apr 28, 2020 | 18.70 | 18.78 | 18.70 | 18.78 | 1,393 | +0.19(+1.01%) |
Apr 27, 2020 | 18.48 | 18.61 | 18.39 | 18.59 | 12,254 | +0.20(+1.07%) |
Apr 24, 2020 | 18.40 | 18.40 | 18.40 | 113 | +0.00(+0.00%) | |
Apr 23, 2020 | 18.43 | 18.46 | 18.32 | 18.40 | 6,204 | +0.11(+0.62%) |
Apr 22, 2020 | 18.27 | 18.32 | 18.27 | 18.28 | 610 | -0.09(-0.51%) |
Apr 21, 2020 | 17.87 | 18.43 | 17.87 | 18.38 | 11,876 | +0.06(+0.35%) |
Apr 20, 2020 | 18.25 | 18.36 | 18.21 | 18.31 | 4,516 | +0.04(+0.23%) |
Apr 17, 2020 | 18.19 | 18.27 | 18.19 | 18.27 | 2,991 | +0.11(+0.60%) |
Apr 16, 2020 | 18.07 | 18.19 | 18.04 | 18.16 | 8,335 | -0.02(-0.09%) |
Apr 15, 2020 | 18.07 | 18.20 | 18.07 | 18.18 | 5,497 | -0.17(-0.92%) |
Apr 14, 2020 | 18.45 | 18.45 | 18.35 | 18.35 | 37,471 | -0.14(-0.76%) |
Apr 13, 2020 | 18.48 | 18.54 | 18.48 | 18.49 | 984 | -0.13(-0.68%) |
Apr 09, 2020 | 18.74 | 18.74 | 18.52 | 18.61 | 2,350 | -0.00(-0.02%) |
Apr 08, 2020 | 18.34 | 18.68 | 18.32 | 18.62 | 3,292 | +0.37(+2.04%) |
Apr 07, 2020 | 18.76 | 18.76 | 18.21 | 18.24 | 5,230 | +0.09(+0.52%) |
Apr 06, 2020 | 18.17 | 18.25 | 17.95 | 18.15 | 5,295 | +0.18(+0.98%) |
Apr 03, 2020 | 17.92 | 17.97 | 17.92 | 17.97 | 13,141 | -0.10(-0.57%) |
Apr 02, 2020 | 18.12 | 18.12 | 18.01 | 18.08 | 1,181 | +0.11(+0.59%) |
Apr 01, 2020 | 18.04 | 18.04 | 17.97 | 17.97 | 1,351 | -0.20(-1.08%) |
Mar 31, 2020 | 18.22 | 18.22 | 18.17 | 18.17 | 1,082 | -0.05(-0.29%) |
Mar 30, 2020 | 18.05 | 18.22 | 18.05 | 18.22 | 5,867 | +0.02(+0.13%) |
Mar 27, 2020 | 18.05 | 18.19 | 18.05 | 18.19 | 961 | -0.16(-0.88%) |
Mar 26, 2020 | 18.02 | 19.62 | 18.02 | 18.36 | 9,068 | +0.28(+1.53%) |
Mar 25, 2020 | 18.15 | 18.16 | 17.90 | 18.08 | 3,214 | +0.08(+0.42%) |
Mar 24, 2020 | 17.93 | 18.00 | 17.92 | 18.00 | 889 | +0.32(+1.79%) |
Mar 23, 2020 | 17.64 | 17.74 | 17.64 | 17.69 | 1,143 | -0.11(-0.64%) |
Mar 20, 2020 | 17.79 | 17.89 | 17.78 | 17.80 | 2,678 | -0.19(-1.06%) |
Mar 19, 2020 | 17.54 | 18.18 | 17.54 | 17.99 | 4,843 | +0.25(+1.42%) |
Mar 18, 2020 | 17.92 | 17.93 | 17.51 | 17.74 | 7,675 | -0.47(-2.59%) |
Mar 17, 2020 | 18.03 | 18.36 | 17.99 | 18.21 | 3,572 | +0.08(+0.45%) |
Mar 16, 2020 | 18.00 | 18.19 | 18.00 | 18.13 | 776 | -0.36(-1.95%) |
Mar 13, 2020 | 18.95 | 18.95 | 18.18 | 18.49 | 4,285 | +0.20(+1.07%) |
Mar 12, 2020 | 18.84 | 18.84 | 18.29 | 18.29 | 10,693 | -0.38(-2.02%) |
Mar 11, 2020 | 18.79 | 18.79 | 18.67 | 18.67 | 338 | -0.23(-1.22%) |
Mar 10, 2020 | 18.83 | 18.90 | 18.83 | 18.90 | 420 | -0.02(-0.10%) |
Mar 09, 2020 | 18.57 | 18.94 | 18.03 | 18.92 | 8,916 | -0.67(-3.43%) |
Mar 06, 2020 | 19.49 | 19.59 | 19.49 | 19.59 | 1,285 | -0.11(-0.57%) |
Mar 05, 2020 | 19.75 | 20.21 | 19.70 | 19.70 | 14,234 | -0.07(-0.35%) |
Mar 04, 2020 | 19.79 | 19.79 | 19.77 | 19.77 | 748 | +0.08(+0.42%) |
Mar 03, 2020 | 20.01 | 20.01 | 19.61 | 19.69 | 1,845 | -0.24(-1.19%) |
Mar 02, 2020 | 19.51 | 19.93 | 19.51 | 19.93 | 1,566 | +0.37(+1.90%) |
Feb 28, 2020 | 19.40 | 19.61 | 19.40 | 19.56 | 4,714 | -0.17(-0.88%) |
Feb 27, 2020 | 19.74 | 19.89 | 19.73 | 19.73 | 1,442 | -0.27(-1.33%) |
Feb 26, 2020 | 20.11 | 20.12 | 19.95 | 20.00 | 2,169 | -0.14(-0.70%) |
Feb 25, 2020 | 20.38 | 20.38 | 20.13 | 20.14 | 2,752 | -0.29(-1.43%) |
Feb 24, 2020 | 20.42 | 20.43 | 20.42 | 20.43 | 310 | -0.28(-1.34%) |
Feb 21, 2020 | 20.71 | 20.71 | 20.69 | 20.71 | 214 | -0.07(-0.34%) |
Feb 20, 2020 | 20.61 | 20.78 | 20.61 | 20.78 | 1,848 | -0.03(-0.13%) |
Feb 19, 2020 | 20.78 | 20.80 | 20.78 | 20.80 | 1,116 | +0.04(+0.20%) |
Feb 18, 2020 | 20.76 | 20.76 | 20.76 | 6 | +0.00(+0.00%) | |
Feb 14, 2020 | 20.78 | 20.78 | 20.76 | 20.76 | 1,396 | +0.00(+0.00%) |
Feb 13, 2020 | 20.76 | 20.76 | 20.76 | 42 | +0.00(+0.00%) | |
Feb 12, 2020 | 20.59 | 20.77 | 20.59 | 20.76 | 1,408 | +0.05(+0.22%) |
Feb 11, 2020 | 20.72 | 20.72 | 20.71 | 20.72 | 2,374 | +0.08(+0.37%) |
Feb 10, 2020 | 20.64 | 20.64 | 20.64 | 13 | +0.00(+0.00%) | |
Feb 07, 2020 | 20.69 | 20.69 | 20.64 | 20.64 | 644 | -0.11(-0.54%) |
Feb 06, 2020 | 20.71 | 20.80 | 20.53 | 20.75 | 83,691 | +0.15(+0.72%) |
Feb 05, 2020 | 20.60 | 20.60 | 20.60 | 93 | +0.00(+0.00%) | |
Feb 04, 2020 | 20.65 | 20.65 | 20.58 | 20.60 | 5,160 | +0.09(+0.45%) |
Feb 03, 2020 | 20.50 | 20.53 | 20.45 | 20.51 | 2,783 | +0.05(+0.27%) |
Jan 31, 2020 | 20.50 | 20.50 | 20.46 | 20.46 | 214 | -0.07(-0.36%) |
Jan 30, 2020 | 20.56 | 20.56 | 20.53 | 20.53 | 1,783 | -0.13(-0.63%) |
Jan 29, 2020 | 20.70 | 20.70 | 20.66 | 20.66 | 2,801 | -0.03(-0.15%) |
Jan 28, 2020 | 20.67 | 20.69 | 20.67 | 20.69 | 890 | -0.07(-0.35%) |
Jan 27, 2020 | 20.76 | 20.76 | 20.76 | 39 | +0.00(+0.00%) | |
Jan 24, 2020 | 20.83 | 20.83 | 20.74 | 20.76 | 1,933 | -0.13(-0.60%) |
Jan 23, 2020 | 20.80 | 20.89 | 20.80 | 20.89 | 1,989 | +0.02(+0.11%) |
Jan 22, 2020 | 20.88 | 20.88 | 20.85 | 20.86 | 1,892 | +0.06(+0.27%) |
Jan 21, 2020 | 20.88 | 20.88 | 20.74 | 20.81 | 1,890 | -0.13(-0.60%) |
Jan 17, 2020 | 20.95 | 20.95 | 20.93 | 20.93 | 753 | +0.01(+0.07%) |
Jan 16, 2020 | 20.87 | 20.92 | 20.87 | 20.92 | 1,836 | +0.12(+0.56%) |
Jan 15, 2020 | 20.80 | 20.80 | 20.80 | 20.80 | 208 | -0.04(-0.18%) |
Jan 14, 2020 | 20.81 | 20.86 | 20.81 | 20.84 | 661 | +0.03(+0.13%) |
Jan 13, 2020 | 20.80 | 20.81 | 20.80 | 20.81 | 183 | +0.06(+0.27%) |
Jan 10, 2020 | 20.73 | 20.80 | 20.73 | 20.76 | 1,938 | -0.01(-0.04%) |
Jan 09, 2020 | 20.79 | 20.79 | 20.77 | 20.77 | 120 | +0.00(+0.02%) |
Jan 08, 2020 | 20.81 | 20.81 | 20.76 | 20.76 | 2,204 | +0.01(+0.04%) |
Jan 07, 2020 | 20.75 | 20.78 | 20.75 | 20.75 | 1,518 | -0.04(-0.20%) |
Jan 06, 2020 | 20.78 | 20.79 | 20.77 | 20.79 | 1,068 | -0.02(-0.10%) |
Jan 03, 2020 | 20.81 | 20.81 | 20.81 | 38 | +0.00(+0.00%) | |
Jan 02, 2020 | 20.76 | 20.82 | 20.76 | 20.81 | 6,122 | +0.07(+0.32%) |
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%) |