Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.27 | 20.27 | 20.18 | 20.20 | 24,719 | -0.11(-0.53%) |
May 30, 2019 | 20.26 | 20.32 | 20.25 | 20.31 | 20,416 | +0.09(+0.46%) |
May 29, 2019 | 20.31 | 20.31 | 20.21 | 20.22 | 14,737 | -0.12(-0.58%) |
May 28, 2019 | 20.42 | 20.42 | 20.30 | 20.34 | 17,049 | -0.01(-0.03%) |
May 24, 2019 | 20.35 | 20.37 | 20.33 | 20.34 | 7,724 | -0.05(-0.23%) |
May 23, 2019 | 20.33 | 20.40 | 20.33 | 20.39 | 57,502 | -0.10(-0.49%) |
May 22, 2019 | 20.48 | 20.49 | 20.41 | 20.49 | 14,772 | -0.02(-0.08%) |
May 21, 2019 | 20.47 | 20.51 | 20.47 | 20.51 | 19,032 | +0.05(+0.27%) |
May 20, 2019 | 20.49 | 20.49 | 20.40 | 20.45 | 29,234 | +0.02(+0.08%) |
May 17, 2019 | 20.45 | 20.47 | 20.40 | 20.44 | 15,063 | -0.04(-0.19%) |
May 16, 2019 | 20.49 | 20.49 | 20.39 | 20.47 | 12,291 | +0.09(+0.42%) |
May 15, 2019 | 20.33 | 20.44 | 20.33 | 20.39 | 18,084 | -0.02(-0.11%) |
May 14, 2019 | 20.41 | 20.46 | 20.37 | 20.41 | 254,324 | +0.04(+0.19%) |
May 13, 2019 | 20.42 | 20.43 | 20.31 | 20.37 | 65,318 | -0.19(-0.91%) |
May 10, 2019 | 20.42 | 20.56 | 20.41 | 20.56 | 81,109 | +0.09(+0.46%) |
May 09, 2019 | 20.47 | 20.51 | 20.40 | 20.47 | 19,069 | -0.07(-0.34%) |
May 08, 2019 | 20.45 | 20.54 | 20.45 | 20.54 | 21,439 | +0.05(+0.23%) |
May 07, 2019 | 20.57 | 20.57 | 20.46 | 20.49 | 33,312 | -0.13(-0.61%) |
May 06, 2019 | 20.54 | 20.61 | 20.47 | 20.61 | 23,159 | +0.07(+0.34%) |
May 03, 2019 | 20.58 | 20.59 | 20.54 | 20.54 | 24,075 | +0.02(+0.08%) |
May 02, 2019 | 20.53 | 20.53 | 20.44 | 20.53 | 39,607 | +0.02(+0.11%) |
May 01, 2019 | 20.57 | 20.63 | 20.51 | 20.51 | 92,243 | -0.06(-0.28%) |
Apr 30, 2019 | 20.65 | 20.65 | 20.49 | 20.56 | 20,831 | +0.00(+0.01%) |
Apr 29, 2019 | 20.57 | 20.59 | 20.54 | 20.56 | 29,388 | -0.01(-0.06%) |
Apr 26, 2019 | 20.59 | 20.59 | 20.52 | 20.57 | 20,305 | +0.04(+0.19%) |
Apr 25, 2019 | 20.54 | 20.55 | 20.49 | 20.54 | 12,321 | -0.01(-0.04%) |
Apr 24, 2019 | 20.54 | 20.57 | 20.46 | 20.54 | 16,902 | -0.03(-0.15%) |
Apr 23, 2019 | 20.53 | 20.59 | 20.49 | 20.57 | 45,866 | +0.07(+0.34%) |
Apr 22, 2019 | 20.52 | 20.52 | 20.49 | 20.51 | 34,257 | -0.02(-0.08%) |
Apr 18, 2019 | 20.55 | 20.55 | 20.46 | 20.52 | 23,279 | +0.03(+0.15%) |
Apr 17, 2019 | 20.55 | 20.55 | 20.46 | 20.49 | 31,996 | -0.02(-0.09%) |
Apr 16, 2019 | 20.54 | 20.54 | 20.47 | 20.51 | 49,597 | -0.00(-0.02%) |
Apr 15, 2019 | 20.50 | 20.51 | 20.47 | 20.51 | 30,636 | +0.01(+0.04%) |
Apr 12, 2019 | 20.51 | 20.52 | 20.41 | 20.51 | 38,023 | +0.06(+0.30%) |
Apr 11, 2019 | 20.46 | 20.47 | 20.42 | 20.44 | 126,852 | -0.02(-0.08%) |
Apr 10, 2019 | 20.39 | 20.46 | 20.37 | 20.46 | 35,804 | +0.11(+0.53%) |
Apr 09, 2019 | 20.30 | 20.39 | 20.30 | 20.35 | 39,134 | -0.02(-0.11%) |
Apr 08, 2019 | 20.40 | 20.40 | 20.33 | 20.37 | 61,319 | -0.00(-0.02%) |
Apr 05, 2019 | 20.39 | 20.39 | 20.31 | 20.38 | 50,569 | +0.05(+0.25%) |
Apr 04, 2019 | 20.37 | 20.37 | 20.26 | 20.33 | 36,821 | +0.01(+0.04%) |
Apr 03, 2019 | 20.35 | 20.35 | 20.29 | 20.32 | 31,356 | +0.05(+0.23%) |
Apr 02, 2019 | 20.28 | 20.30 | 20.24 | 20.27 | 63,692 | -0.01(-0.04%) |
Apr 01, 2019 | 20.33 | 20.33 | 20.24 | 20.28 | 33,618 | +0.02(+0.11%) |
Mar 29, 2019 | 20.28 | 20.28 | 20.20 | 20.26 | 30,147 | +0.04(+0.20%) |
Mar 28, 2019 | 20.22 | 20.29 | 20.16 | 20.22 | 121,598 | +0.03(+0.13%) |
Mar 27, 2019 | 20.15 | 20.24 | 20.15 | 20.19 | 27,396 | +0.01(+0.07%) |
Mar 26, 2019 | 20.22 | 20.25 | 20.16 | 20.18 | 13,262 | +0.04(+0.20%) |
Mar 25, 2019 | 20.15 | 20.18 | 20.10 | 20.14 | 13,446 | +0.01(+0.03%) |
Mar 22, 2019 | 20.19 | 20.19 | 20.12 | 20.13 | 15,593 | -0.07(-0.34%) |
Mar 21, 2019 | 20.17 | 20.21 | 20.12 | 20.20 | 28,256 | +0.00(+0.01%) |
Mar 20, 2019 | 20.05 | 20.26 | 20.05 | 20.20 | 21,525 | +0.11(+0.53%) |
Mar 19, 2019 | 20.12 | 20.16 | 20.09 | 20.09 | 28,395 | -0.02(-0.11%) |
Mar 18, 2019 | 20.15 | 20.15 | 20.05 | 20.12 | 25,232 | +0.02(+0.08%) |
Mar 15, 2019 | 20.14 | 20.14 | 20.05 | 20.10 | 15,073 | +0.03(+0.17%) |
Mar 14, 2019 | 20.01 | 20.07 | 20.01 | 20.07 | 16,171 | -0.00(-0.02%) |
Mar 13, 2019 | 19.99 | 20.10 | 19.98 | 20.07 | 13,128 | +0.02(+0.11%) |
Mar 12, 2019 | 19.99 | 20.05 | 19.90 | 20.05 | 19,564 | +0.04(+0.19%) |
Mar 11, 2019 | 19.92 | 20.01 | 19.92 | 20.01 | 13,459 | +0.06(+0.31%) |
Mar 08, 2019 | 19.89 | 19.95 | 19.84 | 19.95 | 14,034 | -0.02(-0.08%) |
Mar 07, 2019 | 20.02 | 20.02 | 19.92 | 19.96 | 45,330 | -0.01(-0.06%) |
Mar 06, 2019 | 20.04 | 20.04 | 19.93 | 19.97 | 17,045 | -0.00(-0.01%) |
Mar 05, 2019 | 19.96 | 20.05 | 19.96 | 19.98 | 20,836 | -0.04(-0.21%) |
Mar 04, 2019 | 20.05 | 20.05 | 19.95 | 20.02 | 9,187 | -0.00(-0.00%) |
Mar 01, 2019 | 20.06 | 20.06 | 20.01 | 20.02 | 32,356 | +0.03(+0.15%) |
Feb 28, 2019 | 20.02 | 20.02 | 19.97 | 19.99 | 41,822 | -0.00(-0.02%) |
Feb 27, 2019 | 20.00 | 20.00 | 19.89 | 19.99 | 20,635 | +0.04(+0.19%) |
Feb 26, 2019 | 19.99 | 19.99 | 19.92 | 19.95 | 57,002 | +0.00(+0.00%) |
Feb 25, 2019 | 20.00 | 20.01 | 19.93 | 19.95 | 61,361 | +0.05(+0.27%) |
Feb 22, 2019 | 19.88 | 19.91 | 19.88 | 19.90 | 29,514 | +0.01(+0.04%) |
Feb 21, 2019 | 19.89 | 19.91 | 19.83 | 19.89 | 12,840 | -0.02(-0.08%) |
Feb 20, 2019 | 19.85 | 19.91 | 19.84 | 19.91 | 13,490 | +0.10(+0.50%) |
Feb 19, 2019 | 19.91 | 19.91 | 19.79 | 19.81 | 48,374 | -0.02(-0.08%) |
Feb 15, 2019 | 19.75 | 19.84 | 19.75 | 19.82 | 34,477 | +0.07(+0.35%) |
Feb 14, 2019 | 19.78 | 19.78 | 19.71 | 19.76 | 34,773 | -0.02(-0.08%) |
Feb 13, 2019 | 19.80 | 19.80 | 19.68 | 19.77 | 14,690 | -0.01(-0.04%) |
Feb 12, 2019 | 19.74 | 19.78 | 19.70 | 19.78 | 17,719 | +0.10(+0.51%) |
Feb 11, 2019 | 19.66 | 19.68 | 19.61 | 19.68 | 15,734 | -0.02(-0.12%) |
Feb 08, 2019 | 19.67 | 19.72 | 19.58 | 19.70 | 30,820 | +0.02(+0.12%) |
Feb 07, 2019 | 19.66 | 19.69 | 19.56 | 19.68 | 58,305 | -0.03(-0.18%) |
Feb 06, 2019 | 19.76 | 19.77 | 19.68 | 19.71 | 64,679 | -0.03(-0.13%) |
Feb 05, 2019 | 19.69 | 19.79 | 19.66 | 19.74 | 16,838 | +0.12(+0.62%) |
Feb 04, 2019 | 19.59 | 19.67 | 19.59 | 19.62 | 9,406 | +0.03(+0.16%) |
Feb 01, 2019 | 19.68 | 19.68 | 19.58 | 19.59 | 11,884 | -0.09(-0.44%) |
Jan 31, 2019 | 19.66 | 19.69 | 19.55 | 19.67 | 19,937 | +0.12(+0.63%) |
Jan 30, 2019 | 19.52 | 19.61 | 19.46 | 19.55 | 19,148 | +0.12(+0.62%) |
Jan 29, 2019 | 19.43 | 19.48 | 19.38 | 19.43 | 42,381 | +0.02(+0.10%) |
Jan 28, 2019 | 19.46 | 19.46 | 19.38 | 19.41 | 15,872 | +0.01(+0.06%) |
Jan 25, 2019 | 19.54 | 19.54 | 19.40 | 19.40 | 17,061 | -0.07(-0.35%) |
Jan 24, 2019 | 19.45 | 19.51 | 19.38 | 19.47 | 67,642 | +0.08(+0.40%) |
Jan 23, 2019 | 19.48 | 19.48 | 19.38 | 19.39 | 14,331 | -0.01(-0.07%) |
Jan 22, 2019 | 19.50 | 19.50 | 19.40 | 19.40 | 29,337 | -0.04(-0.22%) |
Jan 18, 2019 | 19.42 | 19.51 | 19.40 | 19.44 | 19,292 | +0.05(+0.27%) |
Jan 17, 2019 | 19.36 | 19.44 | 19.35 | 19.39 | 26,696 | +0.01(+0.04%) |
Jan 16, 2019 | 19.41 | 19.41 | 19.33 | 19.38 | 5,092 | +0.05(+0.26%) |
Jan 15, 2019 | 19.35 | 19.38 | 19.28 | 19.33 | 12,952 | +0.09(+0.45%) |
Jan 14, 2019 | 19.33 | 19.33 | 19.22 | 19.25 | 14,474 | -0.09(-0.47%) |
Jan 11, 2019 | 19.34 | 19.34 | 19.25 | 19.34 | 20,999 | +0.02(+0.12%) |
Jan 10, 2019 | 19.22 | 19.35 | 19.22 | 19.32 | 11,050 | +0.01(+0.04%) |
Jan 09, 2019 | 19.22 | 19.31 | 19.20 | 19.31 | 18,531 | +0.16(+0.84%) |
Jan 08, 2019 | 19.09 | 19.22 | 19.06 | 19.15 | 18,506 | +0.09(+0.48%) |
Jan 07, 2019 | 19.04 | 19.12 | 19.04 | 19.06 | 494,646 | +0.17(+0.89%) |
Jan 04, 2019 | 18.76 | 18.96 | 18.76 | 18.89 | 28,086 | +0.34(+1.85%) |
Jan 03, 2019 | 18.60 | 18.64 | 18.53 | 18.55 | 5,240 | -0.03(-0.16%) |
Jan 02, 2019 | 18.52 | 18.60 | 18.52 | 18.58 | 8,001 | -0.02(-0.08%) |
Dec 31, 2018 | 18.68 | 18.68 | 18.57 | 18.59 | 33,204 | +0.01(+0.04%) |
Dec 28, 2018 | 18.96 | 18.96 | 18.57 | 18.58 | 40,817 | -0.01(-0.06%) |
Dec 27, 2018 | 18.55 | 18.65 | 18.51 | 18.60 | 13,922 | -0.00(-0.02%) |
Dec 26, 2018 | 18.45 | 18.60 | 18.32 | 18.60 | 31,578 | +0.22(+1.20%) |
Dec 24, 2018 | 18.48 | 18.48 | 18.38 | 18.38 | 6,955 | -0.11(-0.58%) |
Dec 21, 2018 | 18.58 | 18.65 | 18.45 | 18.48 | 47,116 | -0.08(-0.45%) |
Dec 20, 2018 | 18.66 | 18.68 | 18.43 | 18.57 | 56,206 | -0.15(-0.81%) |
Dec 19, 2018 | 18.93 | 18.93 | 18.68 | 18.72 | 15,562 | -0.13(-0.69%) |
Dec 18, 2018 | 18.96 | 18.96 | 18.82 | 18.85 | 8,435 | -0.02(-0.12%) |
Dec 17, 2018 | 18.99 | 19.05 | 18.85 | 18.87 | 121,023 | -0.12(-0.64%) |
Dec 14, 2018 | 19.02 | 19.05 | 18.99 | 18.99 | 58,974 | -0.03(-0.16%) |
Dec 13, 2018 | 19.15 | 19.18 | 19.01 | 19.02 | 45,117 | -0.01(-0.04%) |
Dec 12, 2018 | 19.05 | 19.10 | 18.99 | 19.03 | 17,935 | +0.08(+0.40%) |
Dec 11, 2018 | 19.09 | 19.09 | 18.93 | 18.96 | 17,106 | +0.03(+0.16%) |
Dec 10, 2018 | 18.93 | 19.00 | 18.87 | 18.93 | 53,387 | -0.05(-0.28%) |
Dec 07, 2018 | 19.04 | 19.09 | 18.93 | 18.98 | 10,950 | +0.02(+0.08%) |
Dec 06, 2018 | 19.00 | 19.00 | 18.88 | 18.96 | 153,910 | -0.03(-0.16%) |
Dec 04, 2018 | 19.15 | 19.15 | 18.98 | 18.99 | 24,144 | -0.18(-0.95%) |
Dec 03, 2018 | 19.15 | 19.18 | 19.07 | 19.18 | 19,486 | +0.13(+0.68%) |
Nov 30, 2018 | 19.09 | 19.09 | 19.02 | 19.05 | 14,715 | -0.04(-0.23%) |
Nov 29, 2018 | 19.05 | 19.16 | 19.02 | 19.09 | 16,001 | -0.03(-0.15%) |
Nov 28, 2018 | 19.05 | 19.16 | 18.97 | 19.12 | 19,122 | +0.14(+0.76%) |
Nov 27, 2018 | 19.04 | 19.04 | 18.95 | 18.98 | 8,660 | +0.01(+0.03%) |
Nov 26, 2018 | 19.01 | 19.06 | 18.95 | 18.97 | 20,757 | +0.03(+0.14%) |
Nov 23, 2018 | 18.91 | 18.94 | 18.91 | 18.94 | 927 | -0.09(-0.46%) |
Nov 21, 2018 | 19.03 | 19.03 | 19.03 | 0 | +0.06(+0.33%) | |
Nov 20, 2018 | 18.96 | 18.99 | 18.93 | 18.97 | 43,741 | -0.13(-0.68%) |
Nov 19, 2018 | 19.05 | 19.10 | 19.03 | 19.10 | 9,926 | -0.04(-0.20%) |
Nov 16, 2018 | 19.20 | 19.20 | 19.08 | 19.14 | 35,529 | +0.05(+0.24%) |
Nov 15, 2018 | 19.13 | 19.17 | 19.04 | 19.09 | 23,978 | -0.11(-0.59%) |
Nov 14, 2018 | 19.20 | 19.25 | 19.13 | 19.20 | 26,494 | +0.05(+0.28%) |
Nov 13, 2018 | 19.30 | 19.31 | 19.14 | 19.15 | 51,324 | -0.09(-0.47%) |
Nov 12, 2018 | 19.31 | 19.31 | 19.23 | 19.24 | 11,926 | -0.13(-0.68%) |
Nov 09, 2018 | 19.45 | 19.45 | 19.30 | 19.37 | 15,908 | -0.09(-0.48%) |
Nov 08, 2018 | 19.45 | 19.57 | 19.45 | 19.47 | 141,226 | -0.06(-0.33%) |
Nov 07, 2018 | 19.52 | 19.55 | 19.48 | 19.53 | 17,840 | +0.07(+0.38%) |
Nov 06, 2018 | 19.49 | 19.49 | 19.40 | 19.46 | 20,575 | +0.00(+0.02%) |
Nov 05, 2018 | 19.40 | 19.49 | 19.40 | 19.45 | 24,023 | +0.05(+0.27%) |
Nov 02, 2018 | 19.51 | 19.51 | 19.36 | 19.40 | 12,329 | -0.02(-0.12%) |
Nov 01, 2018 | 19.47 | 19.48 | 19.42 | 19.42 | 12,387 | -0.01(-0.06%) |
Oct 31, 2018 | 19.40 | 19.48 | 19.40 | 19.44 | 46,511 | +0.04(+0.19%) |
Oct 30, 2018 | 19.45 | 19.45 | 19.32 | 19.40 | 22,785 | +0.02(+0.12%) |
Oct 29, 2018 | 19.45 | 19.50 | 19.38 | 19.38 | 13,140 | -0.06(-0.31%) |
Oct 26, 2018 | 19.44 | 19.51 | 19.41 | 19.44 | 6,662 | -0.11(-0.54%) |
Oct 25, 2018 | 19.46 | 19.54 | 19.44 | 19.54 | 12,305 | +0.08(+0.42%) |
Oct 24, 2018 | 19.56 | 19.56 | 19.46 | 19.46 | 16,384 | -0.05(-0.27%) |
Oct 23, 2018 | 19.47 | 19.60 | 19.47 | 19.51 | 17,065 | -0.08(-0.39%) |
Oct 22, 2018 | 19.67 | 19.67 | 19.54 | 19.59 | 7,923 | -0.01(-0.03%) |
Oct 19, 2018 | 19.59 | 19.60 | 19.53 | 19.59 | 3,997 | +0.03(+0.15%) |
Oct 18, 2018 | 19.58 | 19.63 | 19.55 | 19.56 | 16,101 | -0.11(-0.57%) |
Oct 17, 2018 | 19.69 | 19.69 | 19.60 | 19.68 | 30,083 | -0.00(-0.02%) |
Oct 16, 2018 | 19.64 | 19.70 | 19.64 | 19.68 | 15,512 | +0.04(+0.21%) |
Oct 15, 2018 | 19.59 | 19.65 | 19.59 | 19.64 | 6,889 | -0.04(-0.19%) |
Oct 12, 2018 | 19.57 | 19.68 | 19.57 | 19.68 | 28,783 | +0.15(+0.77%) |
Oct 11, 2018 | 19.59 | 19.59 | 19.47 | 19.53 | 15,299 | +0.02(+0.08%) |
Oct 10, 2018 | 19.63 | 19.63 | 19.51 | 19.51 | 13,193 | -0.16(-0.80%) |
Oct 09, 2018 | 19.65 | 19.68 | 19.58 | 19.67 | 11,898 | +0.13(+0.69%) |
Oct 08, 2018 | 19.63 | 19.67 | 19.53 | 19.53 | 33,617 | -0.18(-0.91%) |
Oct 05, 2018 | 19.72 | 19.72 | 19.64 | 19.71 | 8,928 | -0.06(-0.30%) |
Oct 04, 2018 | 19.78 | 19.78 | 19.66 | 19.77 | 21,695 | -0.01(-0.04%) |
Oct 03, 2018 | 19.89 | 19.89 | 19.78 | 19.78 | 183,809 | -0.04(-0.19%) |
Oct 02, 2018 | 19.89 | 19.90 | 19.82 | 19.82 | 26,249 | -0.04(-0.23%) |
Oct 01, 2018 | 19.83 | 19.88 | 19.82 | 19.86 | 23,826 | +0.03(+0.17%) |
Sep 28, 2018 | 19.81 | 19.86 | 19.79 | 19.83 | 10,042 | -0.05(-0.26%) |
Sep 27, 2018 | 19.88 | 19.89 | 19.81 | 19.88 | 17,423 | +0.04(+0.19%) |
Sep 26, 2018 | 19.87 | 19.87 | 19.79 | 19.84 | 11,698 | +0.01(+0.04%) |
Sep 25, 2018 | 19.80 | 19.84 | 19.79 | 19.84 | 16,155 | +0.01(+0.04%) |
Sep 24, 2018 | 19.85 | 19.85 | 19.81 | 19.83 | 12,776 | +0.01(+0.08%) |
Sep 21, 2018 | 19.84 | 19.84 | 19.79 | 19.81 | 11,514 | +0.01(+0.07%) |
Sep 20, 2018 | 19.83 | 19.83 | 19.79 | 19.80 | 31,967 | -0.01(-0.07%) |
Sep 19, 2018 | 19.77 | 19.82 | 19.75 | 19.81 | 8,174 | -0.01(-0.04%) |
Sep 18, 2018 | 19.83 | 19.83 | 19.78 | 19.82 | 18,018 | +0.00(+0.00%) |
Sep 17, 2018 | 19.81 | 19.82 | 19.77 | 19.82 | 5,158 | +0.01(+0.08%) |
Sep 14, 2018 | 19.75 | 19.82 | 19.75 | 19.81 | 25,573 | -0.02(-0.11%) |
Sep 13, 2018 | 19.75 | 19.83 | 19.75 | 19.83 | 17,435 | +0.06(+0.30%) |
Sep 12, 2018 | 19.74 | 19.77 | 19.72 | 19.77 | 14,015 | +0.04(+0.19%) |
Sep 11, 2018 | 19.72 | 19.73 | 19.64 | 19.73 | 37,804 | +0.02(+0.11%) |
Sep 10, 2018 | 19.74 | 19.75 | 19.71 | 19.71 | 13,456 | +0.01(+0.08%) |
Sep 07, 2018 | 19.70 | 19.70 | 19.65 | 19.69 | 28,787 | -0.00(-0.00%) |
Sep 06, 2018 | 19.70 | 19.74 | 19.67 | 19.70 | 10,009 | -0.03(-0.15%) |
Sep 05, 2018 | 19.66 | 19.73 | 19.66 | 19.72 | 13,396 | +0.02(+0.09%) |
Sep 04, 2018 | 19.66 | 19.75 | 19.66 | 19.71 | 27,320 | -0.04(-0.21%) |
Aug 31, 2018 | 19.75 | 19.75 | 19.75 | 0 | +0.03(+0.13%) | |
Aug 30, 2018 | 19.70 | 19.75 | 19.66 | 19.72 | 17,776 | -0.01(-0.04%) |
Aug 29, 2018 | 19.69 | 19.75 | 19.69 | 19.73 | 12,126 | +0.02(+0.10%) |
Aug 28, 2018 | 19.69 | 19.74 | 19.67 | 19.71 | 15,771 | -0.02(-0.08%) |
Aug 27, 2018 | 19.70 | 19.74 | 19.63 | 19.73 | 28,677 | +0.04(+0.19%) |
Aug 24, 2018 | 19.71 | 19.71 | 19.63 | 19.69 | 10,490 | +0.02(+0.11%) |
Aug 23, 2018 | 19.67 | 19.67 | 19.67 | 19.67 | 4,544 | +0.01(+0.04%) |
Aug 22, 2018 | 19.66 | 19.69 | 19.65 | 19.66 | 23,826 | -0.02(-0.11%) |
Aug 21, 2018 | 19.64 | 19.70 | 19.64 | 19.68 | 17,040 | +0.00(+0.00%) |
Aug 20, 2018 | 19.70 | 19.70 | 19.62 | 19.68 | 24,966 | +0.05(+0.27%) |
Aug 17, 2018 | 19.66 | 19.66 | 19.61 | 19.63 | 32,279 | -0.02(-0.10%) |
Aug 16, 2018 | 19.65 | 19.66 | 19.64 | 19.65 | 10,623 | +0.02(+0.10%) |
Aug 15, 2018 | 19.69 | 19.69 | 19.61 | 19.63 | 13,238 | -0.05(-0.26%) |
Aug 14, 2018 | 19.70 | 19.70 | 19.65 | 19.68 | 15,277 | +0.08(+0.42%) |
Aug 13, 2018 | 19.69 | 19.69 | 19.59 | 19.60 | 28,063 | -0.04(-0.23%) |
Aug 10, 2018 | 19.63 | 19.68 | 19.63 | 19.64 | 7,262 | -0.04(-0.22%) |
Aug 09, 2018 | 19.72 | 19.72 | 19.66 | 19.69 | 7,814 | +0.03(+0.14%) |
Aug 08, 2018 | 19.70 | 19.70 | 19.64 | 19.66 | 20,271 | -0.02(-0.11%) |
Aug 07, 2018 | 19.70 | 19.70 | 19.64 | 19.68 | 30,704 | +0.02(+0.10%) |
Aug 06, 2018 | 19.70 | 19.70 | 19.63 | 19.66 | 24,166 | +0.03(+0.16%) |
Aug 03, 2018 | 19.67 | 19.67 | 19.62 | 19.63 | 48,822 | +0.01(+0.04%) |
Aug 02, 2018 | 19.61 | 19.66 | 19.61 | 19.62 | 5,870 | +0.03(+0.15%) |
Aug 01, 2018 | 19.64 | 19.64 | 19.58 | 19.59 | 13,998 | -0.00(-0.02%) |
Jul 31, 2018 | 19.66 | 19.66 | 19.60 | 19.60 | 28,478 | +0.01(+0.06%) |
Jul 30, 2018 | 19.62 | 19.62 | 19.58 | 19.59 | 13,446 | +0.01(+0.06%) |
Jul 27, 2018 | 19.62 | 19.62 | 19.52 | 19.57 | 11,350 | +0.00(+0.00%) |
Jul 26, 2018 | 19.63 | 19.63 | 19.54 | 19.57 | 26,114 | +0.05(+0.25%) |
Jul 25, 2018 | 19.58 | 19.58 | 19.50 | 19.53 | 258,939 | +0.01(+0.06%) |
Jul 24, 2018 | 19.55 | 19.55 | 19.51 | 19.51 | 8,999 | -0.01(-0.08%) |
Jul 23, 2018 | 19.50 | 19.55 | 19.49 | 19.53 | 60,486 | +0.01(+0.06%) |
Jul 20, 2018 | 19.54 | 19.54 | 19.49 | 19.52 | 8,213 | +0.00(+0.02%) |
Jul 19, 2018 | 19.50 | 19.52 | 19.50 | 19.51 | 10,607 | -0.01(-0.04%) |
Jul 18, 2018 | 19.48 | 19.56 | 19.48 | 19.52 | 302,053 | +0.01(+0.04%) |
Jul 17, 2018 | 19.48 | 19.53 | 19.44 | 19.51 | 49,424 | +0.02(+0.11%) |
Jul 16, 2018 | 19.47 | 19.51 | 19.46 | 19.49 | 16,219 | +0.00(+0.00%) |
Jul 13, 2018 | 19.49 | 19.54 | 19.48 | 19.49 | 196,217 | +0.02(+0.11%) |
Jul 12, 2018 | 19.46 | 19.48 | 19.45 | 19.47 | 75,933 | +0.02(+0.08%) |
Jul 11, 2018 | 19.45 | 19.46 | 19.42 | 19.46 | 24,293 | +0.01(+0.08%) |
Jul 10, 2018 | 19.47 | 19.49 | 19.44 | 19.44 | 11,126 | -0.01(-0.04%) |
Jul 09, 2018 | 19.48 | 19.49 | 19.45 | 19.45 | 14,893 | -0.04(-0.19%) |
Jul 06, 2018 | 19.48 | 19.49 | 19.45 | 19.49 | 23,458 | +0.06(+0.29%) |
Jul 05, 2018 | 19.43 | 19.43 | 19.39 | 19.43 | 16,992 | +0.07(+0.36%) |
Jul 03, 2018 | 19.36 | 19.36 | 19.36 | 0 | +0.02(+0.11%) | |
Jul 02, 2018 | 19.33 | 19.36 | 19.24 | 19.34 | 9,433 | -0.03(-0.18%) |
Jun 29, 2018 | 19.39 | 19.43 | 19.34 | 19.37 | 28,484 | -0.03(-0.18%) |
Jun 28, 2018 | 19.39 | 19.45 | 19.35 | 19.41 | 17,846 | -0.02(-0.11%) |
Jun 27, 2018 | 19.48 | 19.48 | 19.43 | 19.43 | 4,674 | -0.03(-0.16%) |
Jun 26, 2018 | 19.47 | 19.47 | 19.45 | 19.46 | 14,199 | -0.02(-0.13%) |
Jun 25, 2018 | 19.48 | 19.49 | 19.45 | 19.48 | 67,674 | -0.01(-0.08%) |
Jun 22, 2018 | 19.50 | 19.52 | 19.48 | 19.50 | 8,319 | +0.04(+0.19%) |
Jun 21, 2018 | 19.51 | 19.53 | 19.46 | 19.46 | 36,225 | -0.07(-0.33%) |
Jun 20, 2018 | 19.51 | 19.54 | 19.50 | 19.53 | 11,546 | -0.02(-0.08%) |
Jun 19, 2018 | 19.53 | 19.54 | 19.51 | 19.54 | 21,446 | -0.01(-0.04%) |
Jun 18, 2018 | 19.59 | 19.59 | 19.52 | 19.55 | 6,294 | -0.01(-0.05%) |
Jun 15, 2018 | 19.67 | 19.52 | 19.56 | 5,389 | +0.04(+0.20%) | |
Jun 14, 2018 | 19.56 | 19.59 | 19.52 | 19.52 | 26,374 | +0.05(+0.27%) |
Jun 13, 2018 | 19.56 | 19.60 | 19.47 | 19.47 | 13,330 | -0.08(-0.41%) |
Jun 12, 2018 | 19.52 | 19.56 | 19.49 | 19.55 | 114,628 | +0.03(+0.17%) |
Jun 11, 2018 | 19.48 | 19.53 | 19.48 | 19.52 | 28,370 | +0.06(+0.29%) |
Jun 08, 2018 | 19.47 | 19.50 | 19.46 | 19.46 | 5,182 | -0.06(-0.30%) |
Jun 07, 2018 | 19.49 | 19.52 | 19.46 | 19.52 | 41,907 | +0.06(+0.30%) |
Jun 06, 2018 | 19.42 | 19.47 | 19.42 | 19.46 | 98,609 | +0.01(+0.05%) |
Jun 05, 2018 | 19.44 | 19.48 | 19.41 | 19.45 | 8,418 | +0.01(+0.06%) |
Jun 04, 2018 | 19.47 | 19.47 | 19.41 | 19.44 | 15,874 | +0.03(+0.13%) |