Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.98 | 21.12 | 20.98 | 21.11 | 101,911 | +0.09(+0.42%) |
May 30, 2019 | 21.02 | 21.07 | 21.00 | 21.02 | 102,156 | +0.03(+0.15%) |
May 29, 2019 | 20.91 | 21.00 | 20.90 | 20.99 | 112,110 | +0.05(+0.23%) |
May 28, 2019 | 20.98 | 21.00 | 20.93 | 20.94 | 111,631 | -0.09(-0.42%) |
May 24, 2019 | 20.96 | 21.03 | 20.96 | 21.03 | 94,982 | +0.15(+0.72%) |
May 23, 2019 | 20.81 | 20.93 | 20.81 | 20.88 | 106,193 | -0.01(-0.04%) |
May 22, 2019 | 20.90 | 20.93 | 20.86 | 20.89 | 197,817 | -0.01(-0.04%) |
May 21, 2019 | 20.78 | 20.89 | 20.78 | 20.89 | 112,367 | +0.09(+0.42%) |
May 20, 2019 | 20.80 | 20.85 | 20.79 | 20.81 | 112,117 | +0.07(+0.34%) |
May 17, 2019 | 20.78 | 20.83 | 20.73 | 20.73 | 117,657 | -0.20(-0.97%) |
May 16, 2019 | 20.93 | 20.99 | 20.93 | 20.94 | 107,782 | +0.00(+0.02%) |
May 15, 2019 | 20.85 | 20.99 | 20.85 | 20.93 | 128,803 | +0.03(+0.15%) |
May 14, 2019 | 20.89 | 20.94 | 20.89 | 20.90 | 148,088 | +0.06(+0.27%) |
May 13, 2019 | 20.85 | 20.89 | 20.81 | 20.85 | 229,595 | -0.17(-0.79%) |
May 10, 2019 | 20.95 | 21.05 | 20.93 | 21.01 | 102,415 | +0.10(+0.46%) |
May 09, 2019 | 20.82 | 20.94 | 20.80 | 20.92 | 217,082 | -0.03(-0.15%) |
May 08, 2019 | 20.94 | 20.99 | 20.93 | 20.95 | 168,503 | +0.08(+0.38%) |
May 07, 2019 | 20.92 | 20.93 | 20.85 | 20.87 | 166,929 | -0.14(-0.68%) |
May 06, 2019 | 20.94 | 21.02 | 20.94 | 21.01 | 204,502 | -0.10(-0.49%) |
May 03, 2019 | 21.02 | 21.12 | 21.02 | 21.12 | 166,408 | +0.17(+0.80%) |
May 02, 2019 | 21.01 | 21.01 | 20.93 | 20.95 | 404,081 | -0.10(-0.49%) |
May 01, 2019 | 21.12 | 21.23 | 21.05 | 21.05 | 213,829 | -0.06(-0.29%) |
Apr 30, 2019 | 21.07 | 21.11 | 21.05 | 21.11 | 151,593 | +0.05(+0.23%) |
Apr 29, 2019 | 21.07 | 21.11 | 21.06 | 21.07 | 475,902 | -0.02(-0.07%) |
Apr 26, 2019 | 21.17 | 21.17 | 21.04 | 21.08 | 293,243 | +0.00(+0.00%) |
Apr 25, 2019 | 21.05 | 21.10 | 21.04 | 21.08 | 283,602 | -0.03(-0.15%) |
Apr 24, 2019 | 21.25 | 21.25 | 21.11 | 21.11 | 253,432 | -0.25(-1.18%) |
Apr 23, 2019 | 21.30 | 21.38 | 21.30 | 21.37 | 183,952 | -0.06(-0.26%) |
Apr 22, 2019 | 21.40 | 21.42 | 21.37 | 21.42 | 203,550 | -0.02(-0.11%) |
Apr 18, 2019 | 21.40 | 21.45 | 21.40 | 21.45 | 198,109 | +0.00(+0.00%) |
Apr 17, 2019 | 21.45 | 21.49 | 21.42 | 21.45 | 300,264 | +0.07(+0.33%) |
Apr 16, 2019 | 21.42 | 21.44 | 21.37 | 21.37 | 338,216 | -0.09(-0.44%) |
Apr 15, 2019 | 21.50 | 21.50 | 21.45 | 21.47 | 158,802 | -0.02(-0.11%) |
Apr 12, 2019 | 21.50 | 21.53 | 21.48 | 21.49 | 148,139 | +0.08(+0.37%) |
Apr 11, 2019 | 21.45 | 21.47 | 21.41 | 21.41 | 154,110 | -0.12(-0.55%) |
Apr 10, 2019 | 21.47 | 21.54 | 21.47 | 21.53 | 166,409 | +0.10(+0.48%) |
Apr 09, 2019 | 21.44 | 21.46 | 21.41 | 21.43 | 328,083 | +0.03(+0.15%) |
Apr 08, 2019 | 21.38 | 21.41 | 21.38 | 21.40 | 145,860 | -0.01(-0.04%) |
Apr 05, 2019 | 21.41 | 21.41 | 21.38 | 21.41 | 168,760 | +0.05(+0.22%) |
Apr 04, 2019 | 21.29 | 21.37 | 21.29 | 21.36 | 196,025 | +0.00(+0.00%) |
Apr 03, 2019 | 21.35 | 21.38 | 21.30 | 21.36 | 397,917 | +0.07(+0.33%) |
Apr 02, 2019 | 21.33 | 21.33 | 21.25 | 21.29 | 150,318 | -0.02(-0.11%) |
Apr 01, 2019 | 21.33 | 21.33 | 21.23 | 21.31 | 458,790 | +0.14(+0.64%) |
Mar 29, 2019 | 21.20 | 21.21 | 21.14 | 21.18 | 230,274 | -0.03(-0.15%) |
Mar 28, 2019 | 21.10 | 21.21 | 21.09 | 21.21 | 243,080 | +0.09(+0.41%) |
Mar 27, 2019 | 21.17 | 21.19 | 21.09 | 21.12 | 176,674 | -0.21(-1.00%) |
Mar 26, 2019 | 21.39 | 21.39 | 21.27 | 21.33 | 173,070 | -0.07(-0.33%) |
Mar 25, 2019 | 21.33 | 21.41 | 21.32 | 21.40 | 129,980 | +0.18(+0.85%) |
Mar 22, 2019 | 21.40 | 21.41 | 21.22 | 21.22 | 172,578 | -0.38(-1.75%) |
Mar 21, 2019 | 21.65 | 21.67 | 21.53 | 21.60 | 394,680 | -0.03(-0.15%) |
Mar 20, 2019 | 21.43 | 21.67 | 21.41 | 21.63 | 405,846 | +0.23(+1.08%) |
Mar 19, 2019 | 21.40 | 21.43 | 21.39 | 21.40 | 212,707 | +0.03(+0.13%) |
Mar 18, 2019 | 21.33 | 21.39 | 21.33 | 21.37 | 207,482 | +0.09(+0.41%) |
Mar 15, 2019 | 21.32 | 21.32 | 21.27 | 21.29 | 563,867 | +0.09(+0.41%) |
Mar 14, 2019 | 21.21 | 21.23 | 21.19 | 21.20 | 145,250 | -0.06(-0.30%) |
Mar 13, 2019 | 21.25 | 21.28 | 21.24 | 21.26 | 484,028 | +0.01(+0.04%) |
Mar 12, 2019 | 21.29 | 21.32 | 21.25 | 21.25 | 1,528,626 | +0.02(+0.07%) |
Mar 11, 2019 | 21.25 | 21.29 | 21.22 | 21.24 | 1,664,053 | +0.05(+0.22%) |
Mar 08, 2019 | 21.16 | 21.21 | 21.16 | 21.19 | 123,397 | +0.09(+0.41%) |
Mar 07, 2019 | 21.28 | 21.28 | 21.09 | 21.10 | 380,148 | -0.20(-0.92%) |
Mar 06, 2019 | 21.36 | 21.37 | 21.29 | 21.30 | 128,371 | -0.09(-0.44%) |
Mar 05, 2019 | 21.37 | 21.40 | 21.36 | 21.40 | 194,651 | +0.01(+0.04%) |
Mar 04, 2019 | 21.38 | 21.39 | 21.33 | 21.39 | 164,165 | +0.02(+0.11%) |
Mar 01, 2019 | 21.40 | 21.43 | 21.36 | 21.36 | 251,243 | -0.07(-0.34%) |
Feb 28, 2019 | 21.49 | 21.50 | 21.43 | 21.44 | 168,622 | -0.08(-0.36%) |
Feb 27, 2019 | 21.51 | 21.52 | 21.48 | 21.51 | 123,563 | +0.00(+0.00%) |
Feb 26, 2019 | 21.49 | 21.54 | 21.47 | 21.51 | 186,900 | +0.03(+0.15%) |
Feb 25, 2019 | 21.53 | 21.54 | 21.48 | 21.48 | 255,677 | +0.03(+0.15%) |
Feb 22, 2019 | 21.46 | 21.48 | 21.44 | 21.45 | 140,680 | +0.06(+0.29%) |
Feb 21, 2019 | 21.37 | 21.40 | 21.37 | 21.39 | 207,444 | -0.02(-0.11%) |
Feb 20, 2019 | 21.42 | 21.48 | 21.41 | 21.41 | 206,868 | -0.02(-0.11%) |
Feb 19, 2019 | 21.37 | 21.46 | 21.37 | 21.44 | 291,894 | +0.01(+0.04%) |
Feb 15, 2019 | 21.39 | 21.43 | 21.34 | 21.43 | 121,421 | +0.09(+0.40%) |
Feb 14, 2019 | 21.26 | 21.36 | 21.24 | 21.34 | 131,680 | +0.03(+0.15%) |
Feb 13, 2019 | 21.38 | 21.39 | 21.31 | 21.31 | 336,781 | -0.14(-0.66%) |
Feb 12, 2019 | 21.41 | 21.50 | 21.39 | 21.45 | 3,273,963 | +0.09(+0.44%) |
Feb 11, 2019 | 21.40 | 21.41 | 21.33 | 21.36 | 201,873 | -0.13(-0.62%) |
Feb 08, 2019 | 21.51 | 21.51 | 21.44 | 21.49 | 116,447 | -0.04(-0.18%) |
Feb 07, 2019 | 21.53 | 21.53 | 21.48 | 21.53 | 130,553 | -0.02(-0.07%) |
Feb 06, 2019 | 21.55 | 21.58 | 21.53 | 21.55 | 371,160 | -0.11(-0.51%) |
Feb 05, 2019 | 21.59 | 21.67 | 21.59 | 21.66 | 547,700 | +0.07(+0.33%) |
Feb 04, 2019 | 21.55 | 21.61 | 21.55 | 21.58 | 203,606 | -0.02(-0.11%) |
Feb 01, 2019 | 21.59 | 21.65 | 21.55 | 21.61 | 242,204 | -0.07(-0.33%) |
Jan 31, 2019 | 21.64 | 21.70 | 21.64 | 21.68 | 270,278 | +0.21(+0.98%) |
Jan 30, 2019 | 21.29 | 21.51 | 21.28 | 21.47 | 130,159 | +0.16(+0.77%) |
Jan 29, 2019 | 21.27 | 21.31 | 21.26 | 21.30 | 109,935 | +0.09(+0.44%) |
Jan 28, 2019 | 21.19 | 21.23 | 21.19 | 21.21 | 295,804 | -0.04(-0.18%) |
Jan 25, 2019 | 21.22 | 21.28 | 21.22 | 21.25 | 229,164 | +0.12(+0.55%) |
Jan 24, 2019 | 21.16 | 21.21 | 21.13 | 21.13 | 166,452 | -0.02(-0.11%) |
Jan 23, 2019 | 21.09 | 21.16 | 21.08 | 21.16 | 143,961 | +0.14(+0.67%) |
Jan 22, 2019 | 21.06 | 21.09 | 21.00 | 21.02 | 203,575 | -0.11(-0.52%) |
Jan 18, 2019 | 21.16 | 21.19 | 21.11 | 21.12 | 210,078 | -0.05(-0.22%) |
Jan 17, 2019 | 21.08 | 21.20 | 21.08 | 21.17 | 135,965 | -0.03(-0.15%) |
Jan 16, 2019 | 21.16 | 21.23 | 21.16 | 21.20 | 176,386 | +0.05(+0.22%) |
Jan 15, 2019 | 21.17 | 21.19 | 21.12 | 21.16 | 260,815 | -0.01(-0.04%) |
Jan 14, 2019 | 21.09 | 21.21 | 21.09 | 21.16 | 272,273 | +0.03(+0.15%) |
Jan 11, 2019 | 21.13 | 21.18 | 21.12 | 21.13 | 203,161 | -0.04(-0.18%) |
Jan 10, 2019 | 21.16 | 21.21 | 21.15 | 21.17 | 279,401 | +0.01(+0.04%) |
Jan 09, 2019 | 21.05 | 21.20 | 21.05 | 21.16 | 118,023 | +0.13(+0.63%) |
Jan 08, 2019 | 21.03 | 21.06 | 20.99 | 21.03 | 119,758 | -0.03(-0.15%) |
Jan 07, 2019 | 21.10 | 21.14 | 21.06 | 21.06 | 188,118 | +0.04(+0.19%) |
Jan 04, 2019 | 20.84 | 21.08 | 20.82 | 21.02 | 331,386 | +0.23(+1.09%) |
Jan 03, 2019 | 20.75 | 20.84 | 20.75 | 20.80 | 142,544 | +0.03(+0.15%) |
Jan 02, 2019 | 20.66 | 20.77 | 20.66 | 20.77 | 172,195 | +0.06(+0.30%) |
Dec 31, 2018 | 20.66 | 20.74 | 20.66 | 20.70 | 197,012 | +0.05(+0.26%) |
Dec 28, 2018 | 20.63 | 20.69 | 20.62 | 20.65 | 348,423 | +0.05(+0.27%) |
Dec 27, 2018 | 20.47 | 20.62 | 20.47 | 20.59 | 289,238 | +0.13(+0.65%) |
Dec 26, 2018 | 20.42 | 20.49 | 20.42 | 20.46 | 164,531 | +0.02(+0.11%) |
Dec 24, 2018 | 20.48 | 20.50 | 20.44 | 20.44 | 138,600 | +0.03(+0.15%) |
Dec 21, 2018 | 20.51 | 20.55 | 20.38 | 20.41 | 238,644 | -0.12(-0.61%) |
Dec 20, 2018 | 20.58 | 20.61 | 20.51 | 20.53 | 231,584 | +0.13(+0.65%) |
Dec 19, 2018 | 20.52 | 20.61 | 20.36 | 20.40 | 310,546 | -0.07(-0.32%) |
Dec 18, 2018 | 20.44 | 20.50 | 20.43 | 20.46 | 405,328 | +0.05(+0.23%) |
Dec 17, 2018 | 20.37 | 20.46 | 20.37 | 20.42 | 316,411 | +0.09(+0.46%) |
Dec 14, 2018 | 20.29 | 20.36 | 20.29 | 20.32 | 177,227 | -0.10(-0.49%) |
Dec 13, 2018 | 20.43 | 20.46 | 20.40 | 20.43 | 193,498 | -0.02(-0.11%) |
Dec 12, 2018 | 20.42 | 20.50 | 20.41 | 20.45 | 344,339 | +0.09(+0.46%) |
Dec 11, 2018 | 20.35 | 20.37 | 20.29 | 20.36 | 453,426 | +0.02(+0.08%) |
Dec 10, 2018 | 20.39 | 20.41 | 20.32 | 20.34 | 315,705 | -0.10(-0.49%) |
Dec 07, 2018 | 20.53 | 20.59 | 20.44 | 20.44 | 249,507 | -0.10(-0.49%) |
Dec 06, 2018 | 20.38 | 20.56 | 20.32 | 20.54 | 462,460 | +0.05(+0.23%) |
Dec 04, 2018 | 20.63 | 20.63 | 20.44 | 20.50 | 179,156 | -0.13(-0.64%) |
Dec 03, 2018 | 20.61 | 20.65 | 20.59 | 20.63 | 305,791 | +0.09(+0.45%) |
Nov 30, 2018 | 20.54 | 20.54 | 20.48 | 20.54 | 192,475 | -0.03(-0.15%) |
Nov 29, 2018 | 20.54 | 20.58 | 20.52 | 20.57 | 189,520 | +0.09(+0.45%) |
Nov 28, 2018 | 20.30 | 20.49 | 20.26 | 20.47 | 204,214 | +0.17(+0.84%) |
Nov 27, 2018 | 20.33 | 20.34 | 20.26 | 20.30 | 123,660 | +0.03(+0.15%) |
Nov 26, 2018 | 20.37 | 20.38 | 20.27 | 20.27 | 140,190 | -0.12(-0.61%) |
Nov 23, 2018 | 20.42 | 20.44 | 20.39 | 20.40 | 179,824 | -0.05(-0.23%) |
Nov 21, 2018 | 20.44 | 20.44 | 20.44 | 0 | +0.09(+0.46%) | |
Nov 20, 2018 | 20.33 | 20.38 | 20.30 | 20.35 | 179,726 | -0.08(-0.38%) |
Nov 19, 2018 | 20.40 | 20.46 | 20.37 | 20.43 | 269,070 | -0.08(-0.38%) |
Nov 16, 2018 | 20.40 | 20.51 | 20.40 | 20.50 | 346,222 | +0.17(+0.84%) |
Nov 15, 2018 | 20.25 | 20.37 | 20.21 | 20.33 | 248,073 | +0.13(+0.65%) |
Nov 14, 2018 | 20.20 | 20.23 | 20.15 | 20.20 | 238,685 | +0.12(+0.58%) |
Nov 13, 2018 | 20.11 | 20.13 | 20.05 | 20.09 | 179,315 | -0.01(-0.04%) |
Nov 12, 2018 | 20.20 | 20.20 | 20.09 | 20.09 | 206,415 | -0.17(-0.84%) |
Nov 09, 2018 | 20.27 | 20.32 | 20.20 | 20.26 | 164,333 | -0.03(-0.15%) |
Nov 08, 2018 | 20.41 | 20.46 | 20.30 | 20.30 | 147,307 | -0.22(-1.10%) |
Nov 07, 2018 | 20.47 | 20.53 | 20.46 | 20.52 | 109,945 | +0.12(+0.61%) |
Nov 06, 2018 | 20.40 | 20.44 | 20.36 | 20.40 | 256,105 | +0.01(+0.04%) |
Nov 05, 2018 | 20.33 | 20.41 | 20.33 | 20.39 | 292,762 | +0.04(+0.19%) |
Nov 02, 2018 | 20.33 | 20.38 | 20.28 | 20.35 | 107,533 | +0.05(+0.27%) |
Nov 01, 2018 | 20.20 | 20.30 | 20.19 | 20.30 | 169,299 | +0.25(+1.26%) |
Oct 31, 2018 | 20.10 | 20.10 | 20.02 | 20.04 | 132,145 | -0.10(-0.50%) |
Oct 30, 2018 | 20.13 | 20.17 | 20.09 | 20.14 | 142,452 | +0.04(+0.19%) |
Oct 29, 2018 | 20.26 | 20.29 | 20.08 | 20.11 | 288,299 | -0.15(-0.76%) |
Oct 26, 2018 | 20.18 | 20.28 | 20.15 | 20.26 | 221,984 | +0.05(+0.27%) |
Oct 25, 2018 | 20.18 | 20.24 | 20.14 | 20.21 | 127,656 | +0.11(+0.54%) |
Oct 24, 2018 | 20.31 | 20.31 | 20.07 | 20.10 | 230,091 | -0.22(-1.06%) |
Oct 23, 2018 | 20.23 | 20.33 | 20.21 | 20.31 | 258,902 | +0.00(+0.00%) |
Oct 22, 2018 | 20.31 | 20.35 | 20.28 | 20.31 | 286,851 | +0.02(+0.08%) |
Oct 19, 2018 | 20.31 | 20.38 | 20.29 | 20.30 | 359,168 | +0.04(+0.19%) |
Oct 18, 2018 | 20.34 | 20.38 | 20.24 | 20.26 | 341,904 | -0.11(-0.53%) |
Oct 17, 2018 | 20.34 | 20.47 | 20.34 | 20.37 | 117,777 | -0.04(-0.19%) |
Oct 16, 2018 | 20.37 | 20.44 | 20.37 | 20.41 | 155,967 | +0.15(+0.76%) |
Oct 15, 2018 | 20.22 | 20.28 | 20.22 | 20.25 | 199,806 | +0.12(+0.61%) |
Oct 12, 2018 | 20.15 | 20.17 | 20.08 | 20.13 | 174,657 | +0.02(+0.12%) |
Oct 11, 2018 | 20.11 | 20.15 | 20.07 | 20.11 | 360,887 | +0.15(+0.73%) |
Oct 10, 2018 | 20.08 | 20.11 | 19.96 | 19.96 | 244,476 | -0.16(-0.81%) |
Oct 09, 2018 | 20.01 | 20.15 | 20.01 | 20.12 | 557,345 | +0.10(+0.50%) |
Oct 08, 2018 | 19.98 | 20.08 | 19.98 | 20.02 | 857,717 | +0.01(+0.04%) |
Oct 05, 2018 | 20.00 | 20.04 | 19.95 | 20.01 | 238,192 | +0.08(+0.39%) |
Oct 04, 2018 | 20.04 | 20.08 | 19.87 | 19.94 | 221,560 | -0.19(-0.92%) |
Oct 03, 2018 | 20.27 | 20.29 | 20.10 | 20.12 | 209,484 | -0.12(-0.57%) |
Oct 02, 2018 | 20.18 | 20.28 | 20.18 | 20.24 | 156,377 | +0.05(+0.27%) |
Oct 01, 2018 | 20.19 | 20.22 | 20.17 | 20.18 | 287,376 | -0.03(-0.13%) |
Sep 28, 2018 | 20.20 | 20.26 | 20.19 | 20.21 | 206,227 | -0.03(-0.15%) |
Sep 27, 2018 | 20.16 | 20.28 | 20.16 | 20.24 | 555,132 | +0.06(+0.30%) |
Sep 26, 2018 | 20.05 | 20.19 | 20.05 | 20.18 | 113,828 | +0.10(+0.50%) |
Sep 25, 2018 | 20.03 | 20.08 | 20.00 | 20.08 | 389,969 | -0.04(-0.19%) |
Sep 24, 2018 | 20.15 | 20.16 | 20.12 | 20.12 | 297,176 | +0.01(+0.04%) |
Sep 21, 2018 | 20.06 | 20.12 | 20.05 | 20.11 | 175,891 | -0.01(-0.04%) |
Sep 20, 2018 | 20.02 | 20.12 | 20.01 | 20.12 | 118,779 | +0.15(+0.77%) |
Sep 19, 2018 | 19.95 | 20.00 | 19.93 | 19.96 | 121,299 | +0.09(+0.46%) |
Sep 18, 2018 | 19.86 | 19.89 | 19.84 | 19.87 | 221,996 | +0.05(+0.23%) |
Sep 17, 2018 | 19.79 | 19.87 | 19.79 | 19.82 | 280,873 | -0.01(-0.04%) |
Sep 14, 2018 | 19.86 | 19.86 | 19.80 | 19.83 | 244,764 | -0.02(-0.08%) |
Sep 13, 2018 | 19.88 | 19.89 | 19.82 | 19.85 | 191,023 | +0.06(+0.31%) |
Sep 12, 2018 | 19.71 | 19.81 | 19.70 | 19.79 | 453,233 | +0.12(+0.63%) |
Sep 11, 2018 | 19.59 | 19.66 | 19.59 | 19.66 | 371,138 | +0.00(+0.00%) |
Sep 10, 2018 | 19.67 | 19.69 | 19.63 | 19.66 | 149,221 | -0.04(-0.19%) |
Sep 07, 2018 | 19.69 | 19.73 | 19.67 | 19.70 | 190,083 | +0.02(+0.12%) |
Sep 06, 2018 | 19.61 | 19.68 | 19.60 | 19.68 | 240,949 | +0.08(+0.43%) |
Sep 05, 2018 | 19.58 | 19.63 | 19.54 | 19.59 | 5,096,378 | -0.03(-0.16%) |
Sep 04, 2018 | 19.58 | 19.63 | 19.53 | 19.62 | 884,624 | -0.21(-1.07%) |
Aug 31, 2018 | 19.84 | 19.84 | 19.84 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 19.90 | 19.90 | 19.77 | 19.84 | 225,227 | -0.20(-0.99%) |
Aug 29, 2018 | 20.01 | 20.08 | 20.00 | 20.04 | 217,034 | -0.08(-0.42%) |
Aug 28, 2018 | 20.22 | 20.24 | 20.11 | 20.12 | 166,441 | -0.13(-0.64%) |
Aug 27, 2018 | 20.20 | 20.28 | 20.20 | 20.25 | 165,197 | +0.07(+0.34%) |
Aug 24, 2018 | 20.14 | 20.19 | 20.11 | 20.18 | 160,577 | +0.20(+0.99%) |
Aug 23, 2018 | 20.11 | 20.14 | 19.98 | 19.98 | 248,963 | -0.21(-1.06%) |
Aug 22, 2018 | 20.11 | 20.20 | 20.11 | 20.20 | 99,895 | +0.05(+0.27%) |
Aug 21, 2018 | 20.09 | 20.21 | 20.09 | 20.14 | 221,439 | +0.04(+0.19%) |
Aug 20, 2018 | 20.05 | 20.11 | 20.04 | 20.11 | 274,776 | +0.01(+0.04%) |
Aug 17, 2018 | 19.94 | 20.11 | 19.94 | 20.10 | 195,752 | +0.02(+0.11%) |
Aug 16, 2018 | 20.15 | 20.19 | 20.01 | 20.07 | 428,087 | +0.10(+0.50%) |
Aug 15, 2018 | 19.94 | 20.01 | 19.89 | 19.98 | 351,789 | -0.16(-0.80%) |
Aug 14, 2018 | 20.11 | 20.14 | 20.05 | 20.14 | 295,397 | +0.20(+1.00%) |
Aug 13, 2018 | 20.01 | 20.01 | 19.89 | 19.94 | 1,059,146 | -0.21(-1.03%) |
Aug 10, 2018 | 20.08 | 20.25 | 20.07 | 20.14 | 518,606 | -0.42(-2.05%) |
Aug 09, 2018 | 20.66 | 20.68 | 20.56 | 20.56 | 166,536 | -0.18(-0.85%) |
Aug 08, 2018 | 20.72 | 20.78 | 20.72 | 20.74 | 165,527 | -0.05(-0.22%) |
Aug 07, 2018 | 20.81 | 20.84 | 20.77 | 20.79 | 165,338 | +0.07(+0.33%) |
Aug 06, 2018 | 20.74 | 20.76 | 20.70 | 20.72 | 163,941 | -0.08(-0.37%) |
Aug 03, 2018 | 20.76 | 20.83 | 20.76 | 20.79 | 202,682 | +0.07(+0.33%) |
Aug 02, 2018 | 20.70 | 20.76 | 20.70 | 20.72 | 252,610 | -0.13(-0.62%) |
Aug 01, 2018 | 20.89 | 20.91 | 20.82 | 20.85 | 246,301 | -0.04(-0.17%) |
Jul 31, 2018 | 20.91 | 20.94 | 20.86 | 20.89 | 100,771 | -0.02(-0.11%) |
Jul 30, 2018 | 20.94 | 20.95 | 20.91 | 20.91 | 148,789 | +0.02(+0.11%) |
Jul 27, 2018 | 20.91 | 20.94 | 20.88 | 20.89 | 91,352 | +0.08(+0.37%) |
Jul 26, 2018 | 20.88 | 20.89 | 20.81 | 20.81 | 117,721 | -0.14(-0.69%) |
Jul 25, 2018 | 20.85 | 20.96 | 20.82 | 20.96 | 115,049 | +0.23(+1.10%) |
Jul 24, 2018 | 20.69 | 20.78 | 20.69 | 20.73 | 218,958 | +0.01(+0.04%) |
Jul 23, 2018 | 20.66 | 20.73 | 20.66 | 20.72 | 115,482 | -0.02(-0.07%) |
Jul 20, 2018 | 20.72 | 20.75 | 20.69 | 20.74 | 115,868 | +0.18(+0.85%) |
Jul 19, 2018 | 20.49 | 20.61 | 20.49 | 20.56 | 145,391 | -0.12(-0.59%) |
Jul 18, 2018 | 20.62 | 20.73 | 20.61 | 20.69 | 96,651 | -0.05(-0.22%) |
Jul 17, 2018 | 20.68 | 20.76 | 20.68 | 20.73 | 282,264 | +0.02(+0.07%) |
Jul 16, 2018 | 20.72 | 20.75 | 20.68 | 20.72 | 112,753 | +0.05(+0.22%) |
Jul 13, 2018 | 20.62 | 20.69 | 20.60 | 20.67 | 204,889 | -0.02(-0.07%) |
Jul 12, 2018 | 20.69 | 20.73 | 20.64 | 20.69 | 185,917 | +0.05(+0.26%) |
Jul 11, 2018 | 20.74 | 20.78 | 20.59 | 20.63 | 160,855 | -0.23(-1.10%) |
Jul 10, 2018 | 20.74 | 20.89 | 20.73 | 20.86 | 196,854 | +0.11(+0.55%) |
Jul 09, 2018 | 20.76 | 20.79 | 20.73 | 20.75 | 176,625 | +0.07(+0.33%) |
Jul 06, 2018 | 20.59 | 20.72 | 20.59 | 20.68 | 103,813 | +0.13(+0.63%) |
Jul 05, 2018 | 20.54 | 20.60 | 20.53 | 20.55 | 203,868 | +0.10(+0.48%) |
Jul 03, 2018 | 20.45 | 20.45 | 20.45 | 0 | +0.11(+0.56%) | |
Jul 02, 2018 | 20.33 | 20.38 | 20.30 | 20.33 | 498,037 | -0.13(-0.64%) |
Jun 29, 2018 | 20.54 | 20.54 | 20.45 | 20.46 | 258,701 | +0.01(+0.04%) |
Jun 28, 2018 | 20.42 | 20.46 | 20.41 | 20.46 | 247,002 | +0.10(+0.48%) |
Jun 27, 2018 | 20.48 | 20.52 | 20.36 | 20.36 | 108,132 | -0.17(-0.81%) |
Jun 26, 2018 | 20.59 | 20.59 | 20.53 | 20.53 | 276,581 | -0.05(-0.26%) |
Jun 25, 2018 | 20.59 | 20.61 | 20.53 | 20.58 | 251,293 | -0.03(-0.15%) |
Jun 22, 2018 | 20.65 | 20.65 | 20.60 | 20.61 | 296,023 | +0.08(+0.41%) |
Jun 21, 2018 | 20.56 | 20.56 | 20.49 | 20.53 | 168,376 | -0.01(-0.04%) |
Jun 20, 2018 | 20.67 | 20.67 | 20.53 | 20.53 | 162,124 | -0.02(-0.07%) |
Jun 19, 2018 | 20.57 | 20.54 | 20.55 | 207,605 | +0.01(+0.04%) | |
Jun 18, 2018 | 20.54 | 20.58 | 20.50 | 20.54 | 531,531 | -0.08(-0.37%) |
Jun 15, 2018 | 20.62 | 20.51 | 20.62 | 702,536 | +0.02(+0.11%) | |
Jun 14, 2018 | 20.88 | 20.88 | 20.59 | 20.59 | 387,882 | -0.26(-1.24%) |
Jun 13, 2018 | 20.87 | 20.94 | 20.76 | 20.85 | 451,672 | -0.02(-0.11%) |
Jun 12, 2018 | 20.94 | 20.97 | 20.86 | 20.87 | 1,569,514 | -0.11(-0.54%) |
Jun 11, 2018 | 20.98 | 21.06 | 20.95 | 20.99 | 1,233,500 | -0.04(-0.18%) |
Jun 08, 2018 | 20.96 | 21.05 | 20.88 | 21.03 | 1,782,344 | +0.13(+0.62%) |
Jun 07, 2018 | 21.03 | 21.03 | 20.83 | 20.90 | 594,642 | -0.17(-0.83%) |
Jun 06, 2018 | 21.06 | 21.07 | 699,545 | -0.02(-0.11%) | ||
Jun 05, 2018 | 21.07 | 21.13 | 21.04 | 21.10 | 410,521 | -0.06(-0.29%) |
Jun 04, 2018 | 21.16 | 21.21 | 21.14 | 21.16 | 3,660,494 | +0.03(+0.14%) |