Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.01 | 20.04 | 19.96 | 19.96 | 2,742,000 | -0.08(-0.41%) |
May 30, 2019 | 20.05 | 20.08 | 20.04 | 20.04 | 2,629,704 | +0.01(+0.07%) |
May 29, 2019 | 20.06 | 20.06 | 20.01 | 20.02 | 8,474,963 | -0.06(-0.30%) |
May 28, 2019 | 20.11 | 20.12 | 20.07 | 20.08 | 7,315,051 | -0.01(-0.04%) |
May 24, 2019 | 20.12 | 20.12 | 20.06 | 20.09 | 2,683,457 | +0.00(+0.00%) |
May 23, 2019 | 20.14 | 20.14 | 20.07 | 20.09 | 1,202,508 | -0.07(-0.37%) |
May 22, 2019 | 20.17 | 20.17 | 20.13 | 20.17 | 1,073,280 | +0.00(+0.00%) |
May 21, 2019 | 20.16 | 20.17 | 20.15 | 20.17 | 797,976 | +0.04(+0.18%) |
May 20, 2019 | 20.14 | 20.16 | 20.11 | 20.13 | 1,722,085 | +0.00(+0.00%) |
May 17, 2019 | 20.11 | 20.17 | 20.11 | 20.13 | 2,731,368 | +0.00(+0.00%) |
May 16, 2019 | 20.10 | 20.16 | 20.10 | 20.13 | 2,337,022 | +0.04(+0.22%) |
May 15, 2019 | 20.07 | 20.10 | 20.05 | 20.08 | 2,028,559 | +0.01(+0.04%) |
May 14, 2019 | 20.08 | 20.10 | 20.06 | 20.08 | 4,232,372 | +0.04(+0.19%) |
May 13, 2019 | 20.08 | 20.11 | 20.04 | 20.04 | 3,372,724 | -0.10(-0.52%) |
May 10, 2019 | 20.11 | 20.18 | 20.08 | 20.14 | 3,190,298 | +0.03(+0.15%) |
May 09, 2019 | 20.11 | 20.13 | 20.07 | 20.11 | 3,617,670 | -0.04(-0.18%) |
May 08, 2019 | 20.14 | 20.17 | 20.13 | 20.15 | 5,336,498 | +0.01(+0.04%) |
May 07, 2019 | 20.20 | 20.20 | 20.12 | 20.14 | 4,809,023 | -0.07(-0.37%) |
May 06, 2019 | 20.15 | 20.23 | 20.15 | 20.22 | 9,172,500 | +0.00(+0.00%) |
May 03, 2019 | 20.21 | 20.23 | 20.20 | 20.22 | 2,613,877 | +0.03(+0.15%) |
May 02, 2019 | 20.20 | 20.20 | 20.15 | 20.19 | 4,273,475 | -0.01(-0.04%) |
May 01, 2019 | 20.23 | 20.26 | 20.18 | 20.20 | 2,949,532 | -0.04(-0.18%) |
Apr 30, 2019 | 20.22 | 20.24 | 20.21 | 20.23 | 1,280,200 | +0.01(+0.07%) |
Apr 29, 2019 | 20.24 | 20.24 | 20.22 | 20.22 | 1,846,318 | -0.01(-0.07%) |
Apr 26, 2019 | 20.22 | 20.23 | 20.21 | 20.23 | 1,552,539 | +0.03(+0.15%) |
Apr 25, 2019 | 20.21 | 20.21 | 20.17 | 20.20 | 4,197,405 | -0.01(-0.04%) |
Apr 24, 2019 | 20.22 | 20.22 | 20.19 | 20.21 | 2,033,644 | +0.01(+0.04%) |
Apr 23, 2019 | 20.18 | 20.23 | 20.17 | 20.20 | 2,174,715 | +0.03(+0.15%) |
Apr 22, 2019 | 20.18 | 20.19 | 20.17 | 20.17 | 2,063,510 | +0.00(+0.00%) |
Apr 18, 2019 | 20.20 | 20.20 | 20.15 | 20.17 | 2,320,763 | +0.00(+0.00%) |
Apr 17, 2019 | 20.21 | 20.21 | 20.16 | 20.17 | 1,419,714 | -0.01(-0.07%) |
Apr 16, 2019 | 20.21 | 20.22 | 20.19 | 20.19 | 3,425,741 | -0.01(-0.07%) |
Apr 15, 2019 | 20.21 | 20.22 | 20.20 | 20.20 | 3,991,040 | -0.01(-0.04%) |
Apr 12, 2019 | 20.21 | 20.21 | 20.18 | 20.21 | 3,745,919 | +0.03(+0.15%) |
Apr 11, 2019 | 20.19 | 20.19 | 20.16 | 20.18 | 1,781,093 | +0.01(+0.07%) |
Apr 10, 2019 | 20.14 | 20.17 | 20.13 | 20.17 | 2,322,597 | +0.05(+0.26%) |
Apr 09, 2019 | 20.11 | 20.13 | 20.10 | 20.11 | 1,932,733 | +0.01(+0.04%) |
Apr 08, 2019 | 20.11 | 20.13 | 20.10 | 20.11 | 1,412,036 | +0.00(+0.00%) |
Apr 05, 2019 | 20.11 | 20.13 | 20.11 | 20.11 | 1,490,740 | +0.03(+0.15%) |
Apr 04, 2019 | 20.07 | 20.08 | 20.07 | 20.08 | 2,334,503 | +0.01(+0.07%) |
Apr 03, 2019 | 20.11 | 20.11 | 20.06 | 20.06 | 5,224,040 | -0.01(-0.04%) |
Apr 02, 2019 | 20.08 | 20.08 | 20.06 | 20.07 | 2,459,988 | +0.00(+0.00%) |
Apr 01, 2019 | 20.09 | 20.11 | 20.07 | 20.07 | 4,026,854 | +0.01(+0.07%) |
Mar 29, 2019 | 20.05 | 20.07 | 20.04 | 20.06 | 5,588,117 | +0.04(+0.22%) |
Mar 28, 2019 | 20.01 | 20.03 | 20.00 | 20.01 | 2,410,463 | +0.01(+0.07%) |
Mar 27, 2019 | 20.00 | 20.03 | 19.97 | 20.00 | 3,181,496 | +0.03(+0.15%) |
Mar 26, 2019 | 19.96 | 20.01 | 19.96 | 19.97 | 2,346,414 | +0.02(+0.11%) |
Mar 25, 2019 | 19.95 | 19.97 | 19.92 | 19.95 | 1,742,879 | -0.01(-0.04%) |
Mar 22, 2019 | 20.00 | 20.01 | 19.94 | 19.95 | 2,905,332 | -0.06(-0.29%) |
Mar 21, 2019 | 20.00 | 20.03 | 20.00 | 20.01 | 1,427,444 | -0.01(-0.04%) |
Mar 20, 2019 | 19.95 | 20.04 | 19.93 | 20.02 | 3,596,457 | +0.07(+0.33%) |
Mar 19, 2019 | 19.98 | 19.99 | 19.95 | 19.95 | 1,982,830 | +0.00(+0.00%) |
Mar 18, 2019 | 19.97 | 19.98 | 19.95 | 19.95 | 2,485,187 | +0.00(+0.00%) |
Mar 15, 2019 | 19.96 | 19.98 | 19.95 | 19.95 | 1,794,637 | +0.01(+0.04%) |
Mar 14, 2019 | 19.95 | 19.97 | 19.95 | 19.95 | 2,839,353 | +0.00(+0.00%) |
Mar 13, 2019 | 19.92 | 19.95 | 19.92 | 19.95 | 2,686,970 | +0.04(+0.22%) |
Mar 12, 2019 | 19.87 | 19.92 | 19.87 | 19.90 | 1,438,396 | +0.03(+0.15%) |
Mar 11, 2019 | 19.84 | 19.89 | 19.83 | 19.87 | 3,463,767 | +0.04(+0.19%) |
Mar 08, 2019 | 19.84 | 19.84 | 19.79 | 19.84 | 6,062,149 | -0.02(-0.11%) |
Mar 07, 2019 | 19.90 | 19.90 | 19.84 | 19.86 | 4,722,420 | -0.02(-0.11%) |
Mar 06, 2019 | 19.90 | 19.90 | 19.87 | 19.88 | 1,040,721 | -0.04(-0.18%) |
Mar 05, 2019 | 19.92 | 19.92 | 19.87 | 19.92 | 4,816,166 | +0.01(+0.04%) |
Mar 04, 2019 | 19.94 | 19.97 | 19.88 | 19.91 | 2,319,956 | -0.03(-0.15%) |
Mar 01, 2019 | 19.93 | 19.95 | 19.92 | 19.94 | 4,008,418 | +0.04(+0.21%) |
Feb 28, 2019 | 19.91 | 19.93 | 19.89 | 19.90 | 3,096,834 | -0.01(-0.04%) |
Feb 27, 2019 | 19.91 | 19.92 | 19.89 | 19.91 | 2,388,594 | +0.01(+0.07%) |
Feb 26, 2019 | 19.88 | 19.91 | 19.88 | 19.89 | 1,702,460 | +0.01(+0.07%) |
Feb 25, 2019 | 19.88 | 19.92 | 19.87 | 19.88 | 1,234,163 | +0.03(+0.15%) |
Feb 22, 2019 | 19.86 | 19.88 | 19.83 | 19.85 | 1,509,383 | +0.01(+0.04%) |
Feb 21, 2019 | 19.85 | 19.85 | 19.82 | 19.84 | 1,113,106 | +0.00(+0.00%) |
Feb 20, 2019 | 19.84 | 19.86 | 19.82 | 19.84 | 2,230,569 | +0.01(+0.07%) |
Feb 19, 2019 | 19.80 | 19.83 | 19.80 | 19.82 | 1,136,245 | +0.01(+0.04%) |
Feb 15, 2019 | 19.82 | 19.83 | 19.80 | 19.82 | 1,949,745 | +0.05(+0.26%) |
Feb 14, 2019 | 19.74 | 19.79 | 19.73 | 19.77 | 2,072,175 | -0.01(-0.04%) |
Feb 13, 2019 | 19.82 | 19.82 | 19.76 | 19.77 | 2,859,784 | -0.02(-0.11%) |
Feb 12, 2019 | 19.77 | 19.80 | 19.77 | 19.80 | 2,220,369 | +0.07(+0.37%) |
Feb 11, 2019 | 19.72 | 19.73 | 19.70 | 19.72 | 1,629,665 | +0.01(+0.07%) |
Feb 08, 2019 | 19.69 | 19.71 | 19.67 | 19.71 | 2,411,681 | +0.00(+0.00%) |
Feb 07, 2019 | 19.73 | 19.73 | 19.67 | 19.71 | 1,483,764 | -0.06(-0.30%) |
Feb 06, 2019 | 19.79 | 19.79 | 19.75 | 19.77 | 3,874,385 | -0.02(-0.11%) |
Feb 05, 2019 | 19.74 | 19.80 | 19.74 | 19.79 | 8,245,463 | +0.06(+0.30%) |
Feb 04, 2019 | 19.69 | 19.74 | 19.68 | 19.73 | 7,832,941 | +0.04(+0.19%) |
Feb 01, 2019 | 19.71 | 19.71 | 19.65 | 19.69 | 7,580,507 | -0.01(-0.07%) |
Jan 31, 2019 | 19.66 | 19.73 | 19.66 | 19.71 | 5,839,640 | +0.04(+0.22%) |
Jan 30, 2019 | 19.58 | 19.70 | 19.56 | 19.66 | 8,794,264 | +0.12(+0.63%) |
Jan 29, 2019 | 19.58 | 19.58 | 19.52 | 19.54 | 8,291,995 | -0.02(-0.11%) |
Jan 28, 2019 | 19.57 | 19.58 | 19.53 | 19.56 | 2,776,221 | -0.03(-0.15%) |
Jan 25, 2019 | 19.60 | 19.60 | 19.57 | 19.59 | 3,437,584 | +0.03(+0.15%) |
Jan 24, 2019 | 19.54 | 19.56 | 19.50 | 19.56 | 1,930,509 | +0.02(+0.11%) |
Jan 23, 2019 | 19.50 | 19.55 | 19.47 | 19.54 | 2,525,371 | +0.04(+0.19%) |
Jan 22, 2019 | 19.57 | 19.57 | 19.50 | 19.50 | 2,739,481 | -0.08(-0.41%) |
Jan 18, 2019 | 19.57 | 19.60 | 19.55 | 19.58 | 2,201,711 | +0.06(+0.30%) |
Jan 17, 2019 | 19.48 | 19.55 | 19.48 | 19.52 | 2,469,230 | +0.03(+0.15%) |
Jan 16, 2019 | 19.51 | 19.54 | 19.50 | 19.50 | 3,103,186 | +0.00(+0.00%) |
Jan 15, 2019 | 19.44 | 19.50 | 19.43 | 19.50 | 2,556,997 | +0.07(+0.38%) |
Jan 14, 2019 | 19.44 | 19.46 | 19.42 | 19.42 | 3,243,290 | -0.06(-0.30%) |
Jan 11, 2019 | 19.47 | 19.49 | 19.44 | 19.48 | 3,450,894 | -0.06(-0.30%) |
Jan 10, 2019 | 19.38 | 19.54 | 19.38 | 19.54 | 14,897,180 | +0.12(+0.64%) |
Jan 09, 2019 | 19.44 | 19.48 | 19.42 | 19.42 | 3,302,715 | +0.00(+0.00%) |
Jan 08, 2019 | 19.38 | 19.43 | 19.35 | 19.42 | 4,818,240 | +0.10(+0.53%) |
Jan 07, 2019 | 19.23 | 19.34 | 19.23 | 19.31 | 7,688,466 | +0.13(+0.68%) |
Jan 04, 2019 | 19.05 | 19.23 | 19.05 | 19.18 | 27,024,276 | +0.24(+1.27%) |
Jan 03, 2019 | 18.93 | 18.98 | 18.90 | 18.94 | 2,615,495 | -0.01(-0.04%) |
Jan 02, 2019 | 18.93 | 18.97 | 18.88 | 18.95 | 2,013,316 | -0.02(-0.12%) |
Dec 31, 2018 | 18.96 | 19.00 | 18.95 | 18.97 | 3,870,764 | +0.03(+0.15%) |
Dec 28, 2018 | 18.93 | 19.00 | 18.89 | 18.94 | 3,663,024 | +0.02(+0.12%) |
Dec 27, 2018 | 18.85 | 18.94 | 18.83 | 18.92 | 4,997,611 | -0.03(-0.15%) |
Dec 26, 2018 | 18.73 | 18.96 | 18.68 | 18.95 | 2,495,733 | +0.23(+1.25%) |
Dec 24, 2018 | 18.79 | 18.84 | 18.71 | 18.72 | 1,913,291 | -0.09(-0.50%) |
Dec 21, 2018 | 18.89 | 18.92 | 18.78 | 18.81 | 6,589,630 | -0.09(-0.50%) |
Dec 20, 2018 | 18.98 | 18.99 | 18.79 | 18.91 | 7,592,495 | -0.10(-0.54%) |
Dec 19, 2018 | 19.19 | 19.20 | 18.99 | 19.01 | 3,569,719 | -0.14(-0.74%) |
Dec 18, 2018 | 19.22 | 19.22 | 19.12 | 19.15 | 4,588,128 | -0.06(-0.30%) |
Dec 17, 2018 | 19.26 | 19.29 | 19.19 | 19.21 | 5,709,089 | -0.07(-0.38%) |
Dec 14, 2018 | 19.32 | 19.35 | 19.27 | 19.28 | 5,129,412 | -0.09(-0.45%) |
Dec 13, 2018 | 19.37 | 19.38 | 19.34 | 19.37 | 8,285,246 | +0.02(+0.11%) |
Dec 12, 2018 | 19.37 | 19.38 | 19.32 | 19.34 | 2,388,482 | +0.04(+0.23%) |
Dec 11, 2018 | 19.30 | 19.33 | 19.28 | 19.30 | 2,862,380 | +0.04(+0.19%) |
Dec 10, 2018 | 19.26 | 19.28 | 19.19 | 19.26 | 2,013,565 | +0.00(+0.00%) |
Dec 07, 2018 | 19.34 | 19.38 | 19.26 | 19.26 | 3,412,668 | -0.04(-0.19%) |
Dec 06, 2018 | 19.25 | 19.31 | 19.23 | 19.30 | 5,090,057 | -0.04(-0.19%) |
Dec 04, 2018 | 19.42 | 19.42 | 19.33 | 19.34 | 1,625,612 | -0.10(-0.52%) |
Dec 03, 2018 | 19.42 | 19.45 | 19.38 | 19.44 | 1,684,705 | +0.08(+0.43%) |
Nov 30, 2018 | 19.35 | 19.38 | 19.34 | 19.36 | 1,652,154 | -0.01(-0.04%) |
Nov 29, 2018 | 19.36 | 19.41 | 19.34 | 19.36 | 2,165,329 | -0.03(-0.15%) |
Nov 28, 2018 | 19.28 | 19.40 | 19.25 | 19.39 | 2,547,040 | +0.12(+0.60%) |
Nov 27, 2018 | 19.26 | 19.28 | 19.24 | 19.28 | 2,634,641 | -0.01(-0.04%) |
Nov 26, 2018 | 19.28 | 19.32 | 19.25 | 19.28 | 2,724,211 | +0.05(+0.26%) |
Nov 23, 2018 | 19.25 | 19.27 | 19.21 | 19.23 | 2,374,487 | -0.05(-0.26%) |
Nov 21, 2018 | 19.28 | 19.28 | 19.28 | 0 | +0.07(+0.34%) | |
Nov 20, 2018 | 19.23 | 19.27 | 19.19 | 19.22 | 4,303,885 | -0.07(-0.37%) |
Nov 19, 2018 | 19.29 | 19.33 | 19.26 | 19.29 | 5,631,619 | +0.00(+0.00%) |
Nov 16, 2018 | 19.32 | 19.33 | 19.27 | 19.29 | 18,613,330 | -0.09(-0.45%) |
Nov 15, 2018 | 19.31 | 19.38 | 19.28 | 19.38 | 1,721,847 | +0.01(+0.04%) |
Nov 14, 2018 | 19.44 | 19.46 | 19.34 | 19.37 | 2,959,695 | -0.04(-0.22%) |
Nov 13, 2018 | 19.44 | 19.46 | 19.39 | 19.41 | 3,222,636 | -0.01(-0.07%) |
Nov 12, 2018 | 19.51 | 19.52 | 19.42 | 19.43 | 6,754,264 | -0.10(-0.52%) |
Nov 09, 2018 | 19.58 | 19.58 | 19.51 | 19.53 | 1,983,056 | -0.07(-0.33%) |
Nov 08, 2018 | 19.62 | 19.64 | 19.59 | 19.59 | 3,153,420 | -0.04(-0.18%) |
Nov 07, 2018 | 19.57 | 19.63 | 19.57 | 19.63 | 3,795,770 | +0.08(+0.41%) |
Nov 06, 2018 | 19.54 | 19.56 | 19.53 | 19.55 | 687,156 | +0.01(+0.04%) |
Nov 05, 2018 | 19.51 | 19.54 | 19.51 | 19.54 | 1,974,220 | +0.01(+0.07%) |
Nov 02, 2018 | 19.55 | 19.56 | 19.48 | 19.53 | 3,111,502 | +0.00(+0.00%) |
Nov 01, 2018 | 19.48 | 19.54 | 19.47 | 19.53 | 6,452,859 | +0.08(+0.43%) |
Oct 31, 2018 | 19.47 | 19.51 | 19.45 | 19.45 | 3,055,497 | +0.00(+0.00%) |
Oct 30, 2018 | 19.42 | 19.45 | 19.39 | 19.45 | 3,005,534 | +0.02(+0.11%) |
Oct 29, 2018 | 19.50 | 19.51 | 19.39 | 19.42 | 3,516,581 | -0.04(-0.22%) |
Oct 26, 2018 | 19.46 | 19.50 | 19.44 | 19.47 | 3,854,716 | -0.04(-0.18%) |
Oct 25, 2018 | 19.50 | 19.52 | 19.47 | 19.50 | 1,658,318 | +0.04(+0.18%) |
Oct 24, 2018 | 19.56 | 19.57 | 19.46 | 19.47 | 1,984,768 | -0.09(-0.44%) |
Oct 23, 2018 | 19.51 | 19.56 | 19.50 | 19.55 | 8,127,280 | -0.04(-0.18%) |
Oct 22, 2018 | 19.57 | 19.61 | 19.56 | 19.59 | 3,269,972 | +0.04(+0.22%) |
Oct 19, 2018 | 19.57 | 19.59 | 19.54 | 19.55 | 3,781,796 | -0.01(-0.04%) |
Oct 18, 2018 | 19.57 | 19.60 | 19.54 | 19.55 | 3,559,625 | -0.05(-0.26%) |
Oct 17, 2018 | 19.61 | 19.63 | 19.60 | 19.60 | 2,033,788 | -0.01(-0.07%) |
Oct 16, 2018 | 19.60 | 19.64 | 19.60 | 19.62 | 2,739,795 | +0.03(+0.15%) |
Oct 15, 2018 | 19.60 | 19.62 | 19.57 | 19.59 | 8,376,429 | -0.02(-0.11%) |
Oct 12, 2018 | 19.62 | 19.64 | 19.56 | 19.61 | 11,238,515 | +0.07(+0.37%) |
Oct 11, 2018 | 19.56 | 19.60 | 19.52 | 19.54 | 3,115,925 | +0.01(+0.04%) |
Oct 10, 2018 | 19.60 | 19.61 | 19.52 | 19.53 | 6,309,981 | -0.09(-0.44%) |
Oct 09, 2018 | 19.63 | 19.65 | 19.61 | 19.62 | 2,616,184 | -0.01(-0.07%) |
Oct 08, 2018 | 19.65 | 19.65 | 19.60 | 19.63 | 1,353,708 | -0.03(-0.15%) |
Oct 05, 2018 | 19.70 | 19.70 | 19.65 | 19.66 | 3,786,945 | -0.03(-0.15%) |
Oct 04, 2018 | 19.73 | 19.73 | 19.66 | 19.69 | 3,429,824 | -0.06(-0.29%) |
Oct 03, 2018 | 19.78 | 19.79 | 19.73 | 19.75 | 2,822,669 | -0.02(-0.11%) |
Oct 02, 2018 | 19.78 | 19.79 | 19.76 | 19.77 | 2,308,213 | -0.01(-0.04%) |
Oct 01, 2018 | 19.77 | 19.78 | 19.75 | 19.78 | 2,426,879 | +0.04(+0.21%) |
Sep 28, 2018 | 19.72 | 19.74 | 19.72 | 19.73 | 1,330,968 | +0.01(+0.04%) |
Sep 27, 2018 | 19.72 | 19.74 | 19.71 | 19.73 | 2,201,801 | +0.03(+0.15%) |
Sep 26, 2018 | 19.70 | 19.73 | 19.69 | 19.70 | 1,339,417 | +0.01(+0.04%) |
Sep 25, 2018 | 19.68 | 19.69 | 19.67 | 19.69 | 1,915,350 | +0.00(+0.00%) |
Sep 24, 2018 | 19.66 | 19.70 | 19.66 | 19.69 | 1,041,924 | +0.01(+0.07%) |
Sep 21, 2018 | 19.68 | 19.69 | 19.67 | 19.68 | 1,139,572 | +0.00(+0.00%) |
Sep 20, 2018 | 19.67 | 19.68 | 19.66 | 19.68 | 799,245 | +0.02(+0.11%) |
Sep 19, 2018 | 19.68 | 19.69 | 19.66 | 19.66 | 1,964,505 | -0.03(-0.15%) |
Sep 18, 2018 | 19.68 | 19.70 | 19.68 | 19.68 | 1,063,691 | +0.01(+0.04%) |
Sep 17, 2018 | 19.70 | 19.70 | 19.66 | 19.68 | 684,948 | -0.01(-0.07%) |
Sep 14, 2018 | 19.68 | 19.70 | 19.67 | 19.69 | 997,247 | +0.02(+0.11%) |
Sep 13, 2018 | 19.67 | 19.68 | 19.66 | 19.67 | 2,180,544 | +0.01(+0.04%) |
Sep 12, 2018 | 19.64 | 19.67 | 19.63 | 19.66 | 3,153,122 | +0.04(+0.18%) |
Sep 11, 2018 | 19.59 | 19.63 | 19.59 | 19.63 | 1,156,557 | +0.03(+0.15%) |
Sep 10, 2018 | 19.62 | 19.62 | 19.60 | 19.60 | 834,823 | +0.02(+0.11%) |
Sep 07, 2018 | 19.57 | 19.59 | 19.56 | 19.58 | 1,160,263 | -0.01(-0.04%) |
Sep 06, 2018 | 19.60 | 19.61 | 19.57 | 19.58 | 1,131,087 | +0.01(+0.04%) |
Sep 05, 2018 | 19.60 | 19.60 | 19.58 | 19.58 | 1,708,784 | -0.01(-0.04%) |
Sep 04, 2018 | 19.61 | 19.61 | 19.56 | 19.58 | 6,074,141 | -0.03(-0.16%) |
Aug 31, 2018 | 19.61 | 19.61 | 19.61 | 0 | +0.03(+0.15%) | |
Aug 30, 2018 | 19.61 | 19.61 | 19.59 | 19.59 | 2,113,411 | -0.01(-0.07%) |
Aug 29, 2018 | 19.61 | 19.62 | 19.59 | 19.60 | 2,162,556 | -0.01(-0.04%) |
Aug 28, 2018 | 19.62 | 19.62 | 19.60 | 19.61 | 1,897,259 | -0.01(-0.04%) |
Aug 27, 2018 | 19.60 | 19.62 | 19.60 | 19.61 | 440,289 | +0.01(+0.04%) |
Aug 24, 2018 | 19.60 | 19.61 | 19.59 | 19.61 | 1,869,321 | +0.03(+0.15%) |
Aug 23, 2018 | 19.59 | 19.60 | 19.57 | 19.58 | 1,352,976 | -0.01(-0.07%) |
Aug 22, 2018 | 19.59 | 19.59 | 19.58 | 19.59 | 892,387 | +0.01(+0.07%) |
Aug 21, 2018 | 19.57 | 19.59 | 19.56 | 19.58 | 4,655,320 | +0.02(+0.11%) |
Aug 20, 2018 | 19.56 | 19.57 | 19.55 | 19.56 | 1,178,085 | +0.01(+0.07%) |
Aug 17, 2018 | 19.54 | 19.56 | 19.53 | 19.54 | 824,332 | +0.01(+0.07%) |
Aug 16, 2018 | 19.52 | 19.54 | 19.52 | 19.53 | 1,471,888 | +0.01(+0.04%) |
Aug 15, 2018 | 19.54 | 19.54 | 19.51 | 19.52 | 1,135,826 | -0.02(-0.11%) |
Aug 14, 2018 | 19.53 | 19.55 | 19.53 | 19.54 | 1,705,125 | +0.03(+0.15%) |
Aug 13, 2018 | 19.52 | 19.53 | 19.50 | 19.52 | 1,351,265 | +0.01(+0.04%) |
Aug 10, 2018 | 19.53 | 19.54 | 19.50 | 19.51 | 2,369,342 | -0.04(-0.18%) |
Aug 09, 2018 | 19.58 | 19.58 | 19.53 | 19.54 | 890,971 | -0.03(-0.15%) |
Aug 08, 2018 | 19.58 | 19.59 | 19.56 | 19.57 | 2,075,966 | +0.00(+0.00%) |
Aug 07, 2018 | 19.57 | 19.59 | 19.56 | 19.57 | 623,006 | +0.01(+0.07%) |
Aug 06, 2018 | 19.55 | 19.58 | 19.54 | 19.56 | 1,205,842 | +0.01(+0.07%) |
Aug 03, 2018 | 19.54 | 19.55 | 19.53 | 19.54 | 615,475 | +0.01(+0.04%) |
Aug 02, 2018 | 19.52 | 19.54 | 19.51 | 19.54 | 1,429,024 | +0.01(+0.04%) |
Aug 01, 2018 | 19.52 | 19.54 | 19.49 | 19.53 | 4,499,780 | +0.01(+0.06%) |
Jul 31, 2018 | 19.51 | 19.52 | 19.50 | 19.52 | 1,999,827 | +0.04(+0.18%) |
Jul 30, 2018 | 19.47 | 19.49 | 19.46 | 19.48 | 1,172,387 | +0.01(+0.07%) |
Jul 27, 2018 | 19.47 | 19.48 | 19.45 | 19.47 | 1,283,230 | -0.01(-0.04%) |
Jul 26, 2018 | 19.47 | 19.49 | 19.47 | 19.47 | 1,190,583 | +0.00(+0.00%) |
Jul 25, 2018 | 19.46 | 19.47 | 19.44 | 19.47 | 826,055 | +0.01(+0.07%) |
Jul 24, 2018 | 19.45 | 19.46 | 19.43 | 19.46 | 1,307,513 | +0.04(+0.18%) |
Jul 23, 2018 | 19.45 | 19.45 | 19.42 | 19.42 | 1,366,691 | +0.00(+0.00%) |
Jul 20, 2018 | 19.42 | 19.44 | 19.41 | 19.42 | 843,541 | +0.01(+0.07%) |
Jul 19, 2018 | 19.40 | 19.42 | 19.40 | 19.41 | 1,133,367 | -0.01(-0.07%) |
Jul 18, 2018 | 19.40 | 19.42 | 19.40 | 19.42 | 1,389,713 | +0.03(+0.15%) |
Jul 17, 2018 | 19.40 | 19.41 | 19.40 | 19.40 | 1,935,843 | -0.01(-0.04%) |
Jul 16, 2018 | 19.40 | 19.42 | 19.40 | 19.40 | 2,076,388 | +0.00(+0.00%) |
Jul 13, 2018 | 19.41 | 19.42 | 19.40 | 19.40 | 2,015,439 | +0.01(+0.04%) |
Jul 12, 2018 | 19.38 | 19.40 | 19.37 | 19.40 | 889,580 | +0.04(+0.18%) |
Jul 11, 2018 | 19.36 | 19.37 | 19.35 | 19.36 | 781,242 | -0.01(-0.04%) |
Jul 10, 2018 | 19.38 | 19.40 | 19.37 | 19.37 | 1,354,628 | -0.01(-0.04%) |
Jul 09, 2018 | 19.38 | 19.40 | 19.35 | 19.38 | 1,414,154 | +0.04(+0.18%) |
Jul 06, 2018 | 19.33 | 19.35 | 19.31 | 19.34 | 2,248,103 | +0.04(+0.18%) |
Jul 05, 2018 | 19.28 | 19.33 | 19.27 | 19.30 | 1,368,177 | +0.04(+0.22%) |
Jul 03, 2018 | 19.26 | 19.26 | 19.26 | 0 | +0.01(+0.04%) | |
Jul 02, 2018 | 19.25 | 19.26 | 19.22 | 19.25 | 1,344,005 | +0.01(+0.03%) |
Jun 29, 2018 | 19.31 | 19.25 | 19.25 | 1,993,538 | -0.03(-0.15%) | |
Jun 28, 2018 | 19.28 | 19.29 | 19.24 | 19.28 | 1,154,080 | -0.04(-0.22%) |
Jun 27, 2018 | 19.35 | 19.37 | 19.31 | 19.32 | 1,841,628 | -0.04(-0.18%) |
Jun 26, 2018 | 19.36 | 19.36 | 19.33 | 19.36 | 1,868,186 | -0.01(-0.04%) |
Jun 25, 2018 | 19.38 | 19.38 | 19.34 | 19.36 | 1,540,707 | -0.02(-0.11%) |
Jun 22, 2018 | 19.39 | 19.41 | 19.38 | 19.38 | 1,439,005 | +0.01(+0.04%) |
Jun 21, 2018 | 19.41 | 19.41 | 19.36 | 19.38 | 3,029,166 | -0.02(-0.11%) |
Jun 20, 2018 | 19.41 | 19.42 | 19.39 | 19.40 | 3,164,490 | +0.00(+0.00%) |
Jun 19, 2018 | 19.40 | 19.40 | 19.40 | 1,541,282 | -0.01(-0.04%) | |
Jun 18, 2018 | 19.40 | 19.42 | 19.38 | 19.40 | 1,867,449 | +0.00(+0.00%) |
Jun 15, 2018 | 19.42 | 19.41 | 19.40 | 1,083,088 | -0.01(-0.04%) | |
Jun 14, 2018 | 19.41 | 19.42 | 19.39 | 19.41 | 1,398,372 | +0.04(+0.22%) |
Jun 13, 2018 | 19.38 | 19.40 | 19.36 | 19.37 | 1,256,094 | -0.01(-0.04%) |
Jun 12, 2018 | 19.36 | 19.38 | 19.36 | 19.38 | 1,548,723 | +0.03(+0.15%) |
Jun 11, 2018 | 19.33 | 19.37 | 19.33 | 19.35 | 1,983,926 | +0.04(+0.18%) |
Jun 08, 2018 | 19.32 | 19.33 | 19.31 | 19.31 | 1,632,599 | -0.01(-0.07%) |
Jun 07, 2018 | 19.32 | 19.33 | 19.30 | 19.33 | 2,772,910 | +0.01(+0.07%) |
Jun 06, 2018 | 19.31 | 19.31 | 3,010,229 | +0.03(+0.15%) | ||
Jun 05, 2018 | 19.27 | 19.28 | 19.26 | 19.28 | 2,536,614 | +0.02(+0.11%) |
Jun 04, 2018 | 19.26 | 19.27 | 19.25 | 19.26 | 1,709,548 | +0.04(+0.18%) |