Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.75 | 20.76 | 20.73 | 20.75 | 10,247 | +0.02(+0.10%) |
May 30, 2019 | 20.73 | 20.73 | 20.68 | 20.73 | 10,855 | +0.00(+0.00%) |
May 29, 2019 | 20.77 | 20.78 | 20.71 | 20.73 | 10,896 | +0.01(+0.05%) |
May 28, 2019 | 20.72 | 20.72 | 20.69 | 20.72 | 3,675 | +0.01(+0.05%) |
May 27, 2019 | 20.67 | 20.71 | 20.67 | 20.71 | 5,913 | +0.04(+0.19%) |
May 24, 2019 | 20.73 | 20.73 | 20.64 | 20.67 | 4,938 | -0.04(-0.19%) |
May 23, 2019 | 20.63 | 20.73 | 20.63 | 20.71 | 6,098 | +0.09(+0.44%) |
May 22, 2019 | 20.56 | 20.65 | 20.56 | 20.62 | 8,809 | +0.00(+0.00%) |
May 21, 2019 | 20.64 | 20.64 | 20.61 | 20.62 | 12,347 | -0.06(-0.29%) |
May 17, 2019 | 20.68 | 20.68 | 20.68 | 0 | -0.01(-0.05%) | |
May 16, 2019 | 20.65 | 20.69 | 20.65 | 20.69 | 4,300 | +0.04(+0.19%) |
May 15, 2019 | 20.66 | 20.68 | 20.65 | 20.65 | 5,688 | -0.01(-0.05%) |
May 14, 2019 | 20.63 | 20.66 | 20.60 | 20.66 | 6,334 | +0.01(+0.05%) |
May 13, 2019 | 20.60 | 20.67 | 20.60 | 20.65 | 6,429 | +0.03(+0.15%) |
May 10, 2019 | 20.67 | 20.67 | 20.62 | 20.62 | 3,788 | -0.08(-0.39%) |
May 09, 2019 | 20.63 | 20.71 | 20.63 | 20.70 | 5,766 | +0.07(+0.34%) |
May 08, 2019 | 20.65 | 20.66 | 20.63 | 20.63 | 5,842 | -0.03(-0.15%) |
May 07, 2019 | 20.68 | 20.68 | 20.65 | 20.66 | 4,100 | +0.02(+0.10%) |
May 06, 2019 | 20.63 | 20.64 | 20.59 | 20.64 | 14,600 | +0.04(+0.19%) |
May 03, 2019 | 20.61 | 20.61 | 20.55 | 20.60 | 5,551 | +0.00(+0.00%) |
May 02, 2019 | 20.64 | 20.64 | 20.60 | 20.60 | 4,824 | -0.07(-0.34%) |
May 01, 2019 | 20.65 | 20.68 | 20.64 | 20.67 | 3,759 | +0.01(+0.05%) |
Apr 30, 2019 | 20.59 | 20.66 | 20.59 | 20.66 | 1,914 | +0.04(+0.19%) |
Apr 29, 2019 | 20.64 | 20.65 | 20.59 | 20.62 | 9,072 | +0.01(+0.05%) |
Apr 26, 2019 | 20.65 | 20.65 | 20.60 | 20.61 | 2,991 | +0.03(+0.15%) |
Apr 25, 2019 | 20.59 | 20.60 | 20.56 | 20.58 | 3,215 | -0.01(-0.05%) |
Apr 24, 2019 | 20.57 | 20.65 | 20.57 | 20.59 | 4,147 | -0.01(-0.05%) |
Apr 23, 2019 | 20.60 | 20.63 | 20.60 | 20.60 | 2,910 | +0.00(+0.00%) |
Apr 22, 2019 | 20.58 | 20.60 | 20.57 | 20.60 | 4,609 | -0.02(-0.10%) |
Apr 18, 2019 | 20.62 | 20.62 | 20.62 | 0 | +0.06(+0.29%) | |
Apr 17, 2019 | 20.55 | 20.58 | 20.55 | 20.56 | 10,330 | +0.08(+0.39%) |
Apr 16, 2019 | 20.48 | 20.55 | 20.48 | 20.48 | 8,206 | -0.08(-0.39%) |
Apr 15, 2019 | 20.54 | 20.56 | 20.50 | 20.56 | 7,098 | +0.05(+0.24%) |
Apr 12, 2019 | 20.51 | 20.52 | 20.48 | 20.51 | 5,086 | -0.03(-0.15%) |
Apr 11, 2019 | 20.55 | 20.55 | 20.52 | 20.54 | 7,988 | -0.02(-0.10%) |
Apr 10, 2019 | 20.54 | 20.57 | 20.54 | 20.56 | 3,012 | +0.08(+0.39%) |
Apr 09, 2019 | 20.53 | 20.56 | 20.48 | 20.48 | 1,142 | -0.05(-0.24%) |
Apr 08, 2019 | 20.50 | 20.53 | 20.47 | 20.53 | 4,185 | +0.05(+0.24%) |
Apr 05, 2019 | 20.53 | 20.56 | 20.48 | 20.48 | 5,774 | +0.00(+0.00%) |
Apr 04, 2019 | 20.50 | 20.50 | 20.48 | 20.48 | 5,659 | -0.02(-0.10%) |
Apr 03, 2019 | 20.59 | 20.59 | 20.50 | 20.50 | 7,505 | -0.03(-0.15%) |
Apr 02, 2019 | 20.59 | 20.59 | 20.53 | 20.53 | 2,600 | +0.07(+0.34%) |
Apr 01, 2019 | 20.55 | 20.56 | 20.46 | 20.46 | 9,439 | -0.09(-0.44%) |
Mar 29, 2019 | 20.59 | 20.61 | 20.55 | 20.55 | 3,752 | -0.13(-0.63%) |
Mar 28, 2019 | 20.66 | 20.69 | 20.60 | 20.68 | 20,385 | -0.01(-0.05%) |
Mar 27, 2019 | 20.66 | 20.69 | 20.66 | 20.69 | 368 | +0.15(+0.73%) |
Mar 26, 2019 | 20.63 | 20.66 | 20.54 | 20.54 | 3,727 | -0.09(-0.44%) |
Mar 25, 2019 | 20.64 | 20.64 | 20.55 | 20.63 | 6,809 | -0.01(-0.05%) |
Mar 22, 2019 | 20.61 | 20.64 | 20.61 | 20.64 | 1,545 | +0.13(+0.63%) |
Mar 21, 2019 | 20.54 | 20.55 | 20.51 | 20.51 | 12,363 | +0.02(+0.10%) |
Mar 20, 2019 | 20.54 | 20.55 | 20.48 | 20.49 | 5,456 | +0.01(+0.05%) |
Mar 19, 2019 | 20.41 | 20.50 | 20.41 | 20.48 | 13,513 | +0.04(+0.20%) |
Mar 18, 2019 | 20.46 | 20.52 | 20.44 | 20.44 | 7,636 | -0.03(-0.15%) |
Mar 15, 2019 | 20.47 | 20.49 | 20.43 | 20.47 | 11,382 | +0.02(+0.10%) |
Mar 14, 2019 | 20.39 | 20.46 | 20.38 | 20.45 | 9,076 | +0.02(+0.10%) |
Mar 13, 2019 | 20.44 | 20.44 | 20.39 | 20.43 | 4,647 | +0.00(+0.00%) |
Mar 12, 2019 | 20.47 | 20.47 | 20.39 | 20.43 | 8,941 | -0.03(-0.15%) |
Mar 11, 2019 | 20.41 | 20.46 | 20.38 | 20.46 | 4,947 | +0.00(+0.00%) |
Mar 08, 2019 | 20.44 | 20.46 | 20.40 | 20.46 | 6,194 | -0.02(-0.10%) |
Mar 07, 2019 | 20.36 | 20.48 | 20.36 | 20.48 | 3,886 | +0.11(+0.54%) |
Mar 06, 2019 | 20.40 | 20.43 | 20.34 | 20.37 | 6,162 | -0.01(-0.05%) |
Mar 05, 2019 | 20.34 | 20.38 | 20.34 | 20.38 | 7,025 | +0.02(+0.10%) |
Mar 04, 2019 | 20.32 | 20.36 | 20.30 | 20.36 | 4,483 | +0.04(+0.20%) |
Mar 01, 2019 | 20.29 | 20.33 | 20.27 | 20.32 | 1,613 | +0.03(+0.15%) |
Feb 28, 2019 | 20.32 | 20.32 | 20.22 | 20.29 | 19,836 | -0.01(-0.05%) |
Feb 27, 2019 | 20.26 | 20.31 | 20.26 | 20.30 | 6,708 | +0.05(+0.25%) |
Feb 26, 2019 | 20.28 | 20.34 | 20.25 | 20.25 | 12,306 | -0.07(-0.34%) |
Feb 25, 2019 | 20.29 | 20.32 | 20.28 | 20.32 | 10,863 | +0.04(+0.20%) |
Feb 22, 2019 | 20.30 | 20.32 | 20.28 | 20.28 | 2,754 | -0.05(-0.25%) |
Feb 21, 2019 | 20.30 | 20.36 | 20.27 | 20.33 | 9,263 | +0.06(+0.30%) |
Feb 20, 2019 | 20.30 | 20.37 | 20.27 | 20.27 | 4,761 | +0.02(+0.10%) |
Feb 19, 2019 | 20.27 | 20.35 | 20.25 | 20.25 | 27,591 | -0.06(-0.30%) |
Feb 15, 2019 | 20.31 | 20.31 | 20.31 | 0 | +0.06(+0.30%) | |
Feb 14, 2019 | 20.26 | 20.32 | 20.25 | 20.25 | 11,126 | -0.01(-0.05%) |
Feb 13, 2019 | 20.27 | 20.27 | 20.20 | 20.26 | 9,162 | +0.04(+0.20%) |
Feb 12, 2019 | 20.25 | 20.28 | 20.22 | 20.22 | 2,012 | -0.08(-0.39%) |
Feb 11, 2019 | 20.29 | 20.30 | 20.26 | 20.30 | 12,601 | -0.01(-0.05%) |
Feb 08, 2019 | 20.26 | 20.32 | 20.25 | 20.31 | 10,894 | -0.01(-0.05%) |
Feb 07, 2019 | 20.30 | 20.32 | 20.21 | 20.32 | 5,719 | +0.13(+0.64%) |
Feb 06, 2019 | 20.19 | 20.24 | 20.19 | 20.19 | 5,753 | +0.05(+0.25%) |
Feb 05, 2019 | 20.17 | 20.21 | 20.14 | 20.14 | 6,549 | -0.05(-0.25%) |
Feb 04, 2019 | 20.19 | 20.19 | 20.11 | 20.19 | 10,129 | +0.01(+0.05%) |
Feb 01, 2019 | 20.22 | 20.22 | 20.15 | 20.18 | 9,215 | -0.06(-0.30%) |
Jan 31, 2019 | 20.19 | 20.24 | 20.19 | 20.24 | 1,421 | +0.16(+0.80%) |
Jan 30, 2019 | 20.10 | 20.14 | 20.08 | 20.08 | 16,205 | -0.06(-0.30%) |
Jan 29, 2019 | 20.07 | 20.14 | 20.05 | 20.14 | 6,566 | +0.14(+0.70%) |
Jan 28, 2019 | 20.04 | 20.10 | 20.00 | 20.00 | 29,950 | -0.09(-0.45%) |
Jan 25, 2019 | 20.03 | 20.09 | 20.00 | 20.09 | 11,698 | -0.09(-0.45%) |
Jan 24, 2019 | 20.10 | 20.18 | 20.10 | 20.18 | 2,385 | +0.12(+0.60%) |
Jan 23, 2019 | 20.04 | 20.09 | 20.04 | 20.06 | 6,698 | -0.04(-0.20%) |
Jan 22, 2019 | 20.05 | 20.10 | 19.99 | 20.10 | 4,025 | +0.13(+0.65%) |
Jan 21, 2019 | 19.98 | 20.01 | 19.96 | 19.97 | 5,052 | +0.04(+0.20%) |
Jan 18, 2019 | 19.98 | 19.99 | 19.93 | 19.93 | 3,000 | +0.03(+0.15%) |
Jan 17, 2019 | 19.96 | 19.96 | 19.90 | 19.90 | 5,500 | -0.01(-0.05%) |
Jan 16, 2019 | 19.90 | 19.93 | 19.90 | 19.91 | 2,969 | -0.04(-0.20%) |
Jan 15, 2019 | 19.96 | 19.97 | 19.94 | 19.95 | 47,100 | -0.01(-0.05%) |
Jan 14, 2019 | 19.99 | 19.99 | 19.96 | 19.96 | 920 | -0.03(-0.15%) |
Jan 11, 2019 | 19.93 | 19.99 | 19.90 | 19.99 | 4,269 | +0.11(+0.55%) |
Jan 10, 2019 | 19.94 | 19.95 | 19.88 | 19.88 | 14,132 | +0.04(+0.20%) |
Jan 09, 2019 | 19.85 | 19.90 | 19.83 | 19.84 | 25,304 | -0.06(-0.30%) |
Jan 08, 2019 | 19.92 | 19.92 | 19.90 | 19.90 | 2,600 | +0.00(+0.00%) |
Jan 07, 2019 | 19.85 | 19.90 | 19.83 | 19.90 | 6,594 | +0.03(+0.15%) |
Jan 04, 2019 | 19.86 | 19.90 | 19.84 | 19.87 | 4,359 | -0.06(-0.30%) |
Jan 03, 2019 | 19.90 | 19.93 | 19.90 | 19.93 | 1,050 | +0.10(+0.50%) |
Jan 02, 2019 | 19.91 | 19.91 | 19.83 | 19.83 | 6,242 | -0.07(-0.35%) |
Dec 31, 2018 | 19.90 | 19.90 | 19.90 | 0 | +0.06(+0.30%) | |
Dec 28, 2018 | 19.82 | 19.84 | 19.82 | 19.84 | 3,177 | -0.11(-0.55%) |
Dec 27, 2018 | 19.87 | 19.95 | 19.84 | 19.95 | 12,025 | +0.09(+0.45%) |
Dec 24, 2018 | 19.86 | 19.86 | 19.86 | 0 | +0.02(+0.10%) | |
Dec 21, 2018 | 19.84 | 19.92 | 19.84 | 19.84 | 5,587 | -0.15(-0.75%) |
Dec 20, 2018 | 19.95 | 20.00 | 19.90 | 19.99 | 7,222 | +0.05(+0.25%) |
Dec 19, 2018 | 19.95 | 19.95 | 19.92 | 19.94 | 13,395 | -0.01(-0.05%) |
Dec 18, 2018 | 19.87 | 19.95 | 19.87 | 19.95 | 8,250 | +0.07(+0.35%) |
Dec 17, 2018 | 19.83 | 19.88 | 19.83 | 19.88 | 3,564 | +0.05(+0.25%) |
Dec 14, 2018 | 19.78 | 19.85 | 19.78 | 19.83 | 17,574 | +0.01(+0.05%) |
Dec 13, 2018 | 19.77 | 19.83 | 19.77 | 19.82 | 2,404 | +0.03(+0.15%) |
Dec 12, 2018 | 19.76 | 19.82 | 19.76 | 19.79 | 5,153 | +0.00(+0.00%) |
Dec 11, 2018 | 19.82 | 19.82 | 19.79 | 19.79 | 8,382 | -0.02(-0.10%) |
Dec 10, 2018 | 19.88 | 19.88 | 19.81 | 19.81 | 3,134 | -0.04(-0.20%) |
Dec 07, 2018 | 19.86 | 19.86 | 19.80 | 19.85 | 2,556 | -0.01(-0.05%) |
Dec 06, 2018 | 19.90 | 19.94 | 19.86 | 19.86 | 13,966 | -0.03(-0.15%) |
Dec 05, 2018 | 19.79 | 19.89 | 19.79 | 19.89 | 2,042 | +0.09(+0.45%) |
Dec 04, 2018 | 19.78 | 19.80 | 19.77 | 19.80 | 4,523 | +0.03(+0.15%) |
Dec 03, 2018 | 19.76 | 19.81 | 19.76 | 19.77 | 18,205 | +0.02(+0.10%) |
Nov 30, 2018 | 19.77 | 19.82 | 19.75 | 19.75 | 16,691 | +0.00(+0.00%) |
Nov 29, 2018 | 19.75 | 19.75 | 19.75 | 19.75 | 2,010 | -0.08(-0.40%) |
Nov 28, 2018 | 19.75 | 19.83 | 19.75 | 19.83 | 3,062 | +0.06(+0.30%) |
Nov 27, 2018 | 19.71 | 19.84 | 19.71 | 19.77 | 7,606 | -0.06(-0.30%) |
Nov 26, 2018 | 19.78 | 19.83 | 19.78 | 19.83 | 20,144 | -0.01(-0.05%) |
Nov 23, 2018 | 19.85 | 19.85 | 19.84 | 19.84 | 1,221 | -0.01(-0.05%) |
Nov 22, 2018 | 19.82 | 19.87 | 19.82 | 19.85 | 5,259 | -0.06(-0.30%) |
Nov 21, 2018 | 19.87 | 19.91 | 19.86 | 19.91 | 41,041 | +0.06(+0.30%) |
Nov 20, 2018 | 19.85 | 19.89 | 19.85 | 19.85 | 10,136 | -0.03(-0.15%) |
Nov 19, 2018 | 19.88 | 19.90 | 19.88 | 19.88 | 4,570 | -0.02(-0.10%) |
Nov 16, 2018 | 19.91 | 19.92 | 19.89 | 19.90 | 2,570 | +0.01(+0.05%) |
Nov 15, 2018 | 19.94 | 19.94 | 19.88 | 19.89 | 4,819 | +0.01(+0.05%) |
Nov 14, 2018 | 19.89 | 19.91 | 19.88 | 19.88 | 1,963 | -0.01(-0.05%) |
Nov 13, 2018 | 19.88 | 19.89 | 19.85 | 19.89 | 596 | -0.04(-0.20%) |
Nov 12, 2018 | 19.77 | 19.93 | 19.77 | 19.93 | 2,934 | +0.00(+0.00%) |
Nov 09, 2018 | 19.85 | 19.93 | 19.81 | 19.93 | 6,822 | +0.12(+0.61%) |
Nov 08, 2018 | 19.84 | 19.86 | 19.81 | 19.81 | 6,350 | -0.07(-0.35%) |
Nov 07, 2018 | 19.86 | 19.88 | 19.83 | 19.88 | 5,523 | +0.03(+0.15%) |
Nov 06, 2018 | 19.81 | 19.85 | 19.80 | 19.85 | 2,000 | +0.00(+0.00%) |
Nov 05, 2018 | 19.86 | 19.86 | 19.85 | 19.85 | 2,635 | +0.04(+0.20%) |
Nov 02, 2018 | 19.90 | 19.90 | 19.81 | 19.81 | 5,956 | -0.10(-0.50%) |
Nov 01, 2018 | 19.82 | 19.91 | 19.82 | 19.91 | 3,432 | +0.05(+0.25%) |
Oct 31, 2018 | 19.87 | 19.90 | 19.86 | 19.86 | 20,313 | -0.03(-0.15%) |
Oct 30, 2018 | 19.95 | 19.95 | 19.89 | 19.89 | 2,621 | -0.11(-0.55%) |
Oct 29, 2018 | 19.96 | 20.01 | 19.95 | 20.00 | 7,343 | +0.00(+0.00%) |
Oct 26, 2018 | 19.98 | 20.00 | 19.96 | 20.00 | 5,388 | +0.09(+0.45%) |
Oct 25, 2018 | 19.96 | 19.99 | 19.91 | 19.91 | 6,300 | -0.07(-0.35%) |
Oct 24, 2018 | 20.01 | 20.06 | 19.98 | 19.98 | 2,187 | -0.03(-0.15%) |
Oct 23, 2018 | 20.07 | 20.09 | 20.01 | 20.01 | 18,653 | -0.01(-0.05%) |
Oct 22, 2018 | 20.02 | 20.05 | 20.02 | 20.02 | 2,151 | -0.01(-0.05%) |
Oct 19, 2018 | 20.05 | 20.06 | 20.03 | 20.03 | 3,142 | -0.02(-0.10%) |
Oct 18, 2018 | 20.05 | 20.05 | 20.01 | 20.05 | 4,808 | +0.05(+0.25%) |
Oct 17, 2018 | 20.06 | 20.08 | 20.00 | 20.00 | 5,261 | -0.01(-0.05%) |
Oct 16, 2018 | 20.00 | 20.01 | 20.00 | 20.01 | 12,501 | +0.00(+0.00%) |
Oct 15, 2018 | 20.03 | 20.04 | 20.01 | 20.01 | 4,845 | -0.01(-0.05%) |
Oct 12, 2018 | 20.02 | 20.05 | 20.02 | 20.02 | 9,704 | -0.03(-0.15%) |
Oct 11, 2018 | 20.01 | 20.06 | 19.98 | 20.05 | 5,454 | +0.05(+0.25%) |
Oct 10, 2018 | 19.98 | 20.01 | 19.95 | 20.00 | 4,302 | +0.02(+0.10%) |
Oct 09, 2018 | 20.01 | 20.01 | 19.98 | 19.98 | 13,386 | -0.02(-0.10%) |
Oct 05, 2018 | 20.00 | 20.00 | 20.00 | 0 | -0.01(-0.05%) | |
Oct 04, 2018 | 19.99 | 20.03 | 19.99 | 20.01 | 5,378 | -0.06(-0.30%) |
Oct 03, 2018 | 20.05 | 20.07 | 20.00 | 20.07 | 6,183 | -0.02(-0.10%) |
Oct 02, 2018 | 20.04 | 20.11 | 20.04 | 20.09 | 5,220 | +0.08(+0.40%) |
Oct 01, 2018 | 20.03 | 20.03 | 20.00 | 20.01 | 2,708 | -0.11(-0.55%) |
Sep 28, 2018 | 20.13 | 20.13 | 20.09 | 20.12 | 2,552 | -0.01(-0.05%) |
Sep 27, 2018 | 20.12 | 20.14 | 20.12 | 20.13 | 9,204 | +0.01(+0.05%) |
Sep 26, 2018 | 20.08 | 20.12 | 20.05 | 20.12 | 11,948 | +0.08(+0.40%) |
Sep 25, 2018 | 20.10 | 20.10 | 20.04 | 20.04 | 2,412 | -0.04(-0.20%) |
Sep 24, 2018 | 20.10 | 20.12 | 20.08 | 20.08 | 7,480 | -0.04(-0.20%) |
Sep 21, 2018 | 20.08 | 20.12 | 20.08 | 20.12 | 6,725 | +0.04(+0.20%) |
Sep 20, 2018 | 20.08 | 20.11 | 20.08 | 20.08 | 2,838 | -0.05(-0.25%) |
Sep 19, 2018 | 20.15 | 20.15 | 20.11 | 20.13 | 5,992 | -0.10(-0.49%) |
Sep 18, 2018 | 20.22 | 20.23 | 20.18 | 20.23 | 3,614 | -0.03(-0.15%) |
Sep 17, 2018 | 20.24 | 20.26 | 20.24 | 20.26 | 11,808 | +0.02(+0.10%) |
Sep 14, 2018 | 20.20 | 20.26 | 20.20 | 20.24 | 14,566 | -0.01(-0.05%) |
Sep 13, 2018 | 20.24 | 20.25 | 20.20 | 20.25 | 11,350 | +0.04(+0.20%) |
Sep 12, 2018 | 20.20 | 20.27 | 20.20 | 20.21 | 2,707 | +0.02(+0.10%) |
Sep 11, 2018 | 20.28 | 20.28 | 20.19 | 20.19 | 8,920 | -0.09(-0.44%) |
Sep 10, 2018 | 20.30 | 20.30 | 20.25 | 20.28 | 11,827 | +0.00(+0.00%) |
Sep 07, 2018 | 20.29 | 20.29 | 20.25 | 20.28 | 1,475 | -0.03(-0.15%) |
Sep 06, 2018 | 20.35 | 20.35 | 20.31 | 20.31 | 2,910 | +0.01(+0.05%) |
Sep 05, 2018 | 20.26 | 20.30 | 20.26 | 20.30 | 2,001 | +0.00(+0.00%) |
Sep 04, 2018 | 20.27 | 20.30 | 20.27 | 20.30 | 3,783 | +0.00(+0.00%) |
Aug 31, 2018 | 20.30 | 20.30 | 20.30 | 0 | +0.03(+0.15%) | |
Aug 30, 2018 | 20.28 | 20.29 | 20.24 | 20.27 | 7,563 | +0.07(+0.35%) |
Aug 29, 2018 | 20.20 | 20.22 | 20.20 | 20.20 | 3,005 | +0.00(+0.00%) |
Aug 28, 2018 | 20.20 | 20.20 | 20.19 | 20.20 | 3,186 | -0.02(-0.10%) |
Aug 27, 2018 | 20.28 | 20.28 | 20.22 | 20.22 | 2,105 | -0.09(-0.44%) |
Aug 24, 2018 | 20.33 | 20.33 | 20.30 | 20.31 | 3,201 | -0.02(-0.10%) |
Aug 23, 2018 | 20.33 | 20.34 | 20.33 | 20.33 | 1,301 | -0.02(-0.10%) |
Aug 22, 2018 | 20.33 | 20.35 | 20.33 | 20.35 | 3,979 | +0.04(+0.20%) |
Aug 21, 2018 | 20.32 | 20.32 | 20.31 | 20.31 | 959 | -0.05(-0.25%) |
Aug 20, 2018 | 20.37 | 20.37 | 20.36 | 20.36 | 14,809 | +0.03(+0.15%) |
Aug 17, 2018 | 20.33 | 20.35 | 20.30 | 20.33 | 25,462 | +0.03(+0.15%) |
Aug 16, 2018 | 20.30 | 20.30 | 20.28 | 20.30 | 10,570 | +0.00(+0.00%) |
Aug 15, 2018 | 20.27 | 20.30 | 20.27 | 20.30 | 4,066 | +0.08(+0.40%) |
Aug 14, 2018 | 20.26 | 20.26 | 20.22 | 20.22 | 1,784 | -0.02(-0.10%) |
Aug 13, 2018 | 20.25 | 20.25 | 20.24 | 20.24 | 5,849 | -0.01(-0.05%) |
Aug 10, 2018 | 20.22 | 20.25 | 20.22 | 20.25 | 9,965 | +0.03(+0.15%) |
Aug 09, 2018 | 20.21 | 20.24 | 20.20 | 20.22 | 2,743 | +0.02(+0.10%) |
Aug 08, 2018 | 20.20 | 20.20 | 20.20 | 20.20 | 1,993 | +0.02(+0.10%) |
Aug 07, 2018 | 20.22 | 20.22 | 20.17 | 20.18 | 5,522 | -0.01(-0.05%) |
Aug 03, 2018 | 20.19 | 20.19 | 20.19 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 20.18 | 20.19 | 20.18 | 20.19 | 1,806 | -0.05(-0.25%) |
Aug 01, 2018 | 20.24 | 20.24 | 20.24 | 20.24 | 118 | +0.00(+0.00%) |
Jul 31, 2018 | 20.25 | 20.25 | 20.20 | 20.24 | 14,513 | -0.01(-0.05%) |
Jul 30, 2018 | 20.22 | 20.25 | 20.20 | 20.25 | 3,668 | +0.01(+0.05%) |
Jul 27, 2018 | 20.22 | 20.25 | 20.22 | 20.24 | 4,964 | +0.02(+0.10%) |
Jul 26, 2018 | 20.23 | 20.24 | 20.20 | 20.22 | 6,452 | -0.03(-0.15%) |
Jul 25, 2018 | 20.30 | 20.30 | 20.25 | 20.25 | 14,409 | -0.06(-0.30%) |
Jul 24, 2018 | 20.34 | 20.37 | 20.31 | 20.31 | 7,706 | -0.05(-0.25%) |
Jul 23, 2018 | 20.37 | 20.38 | 20.36 | 20.36 | 15,136 | -0.01(-0.05%) |
Jul 20, 2018 | 20.42 | 20.42 | 20.35 | 20.37 | 19,519 | -0.07(-0.34%) |
Jul 19, 2018 | 20.45 | 20.45 | 20.42 | 20.44 | 15,934 | +0.00(+0.00%) |
Jul 18, 2018 | 20.43 | 20.44 | 20.42 | 20.44 | 14,428 | -0.02(-0.10%) |
Jul 17, 2018 | 20.46 | 20.46 | 20.46 | 20.46 | 1,147 | +0.03(+0.15%) |
Jul 16, 2018 | 20.40 | 20.45 | 20.40 | 20.43 | 4,571 | +0.00(+0.00%) |
Jul 13, 2018 | 20.43 | 20.43 | 20.43 | 20.43 | 1,007 | +0.01(+0.05%) |
Jul 12, 2018 | 20.41 | 20.42 | 20.41 | 20.42 | 1,157 | +0.04(+0.20%) |
Jul 11, 2018 | 20.37 | 20.38 | 20.37 | 20.38 | 936 | +0.01(+0.05%) |
Jul 10, 2018 | 20.40 | 20.41 | 20.37 | 20.37 | 6,519 | +0.02(+0.10%) |
Jul 09, 2018 | 20.40 | 20.42 | 20.35 | 20.35 | 10,080 | -0.08(-0.39%) |
Jul 06, 2018 | 20.46 | 20.46 | 20.43 | 20.43 | 2,210 | +0.06(+0.29%) |
Jul 05, 2018 | 20.39 | 20.40 | 20.37 | 20.37 | 3,368 | +0.00(+0.00%) |
Jul 04, 2018 | 20.43 | 20.43 | 20.37 | 20.37 | 3,165 | +0.00(+0.00%) |
Jul 03, 2018 | 20.37 | 20.45 | 20.37 | 20.37 | 4,751 | +0.08(+0.39%) |
Jun 29, 2018 | 20.29 | 20.29 | 20.29 | 0 | -0.09(-0.44%) | |
Jun 28, 2018 | 20.45 | 20.45 | 20.36 | 20.38 | 11,786 | -0.10(-0.49%) |
Jun 27, 2018 | 20.52 | 20.52 | 20.46 | 20.48 | 4,382 | +0.06(+0.29%) |
Jun 26, 2018 | 20.48 | 20.48 | 20.42 | 20.42 | 2,294 | -0.03(-0.15%) |
Jun 25, 2018 | 20.47 | 20.47 | 20.45 | 20.45 | 18,143 | -0.05(-0.24%) |
Jun 22, 2018 | 20.57 | 20.57 | 20.49 | 20.50 | 3,100 | -0.03(-0.15%) |
Jun 21, 2018 | 20.50 | 20.53 | 20.50 | 20.53 | 3,386 | +0.03(+0.15%) |
Jun 20, 2018 | 20.52 | 20.53 | 20.50 | 20.50 | 6,518 | +0.04(+0.20%) |
Jun 19, 2018 | 20.46 | 20.48 | 20.45 | 20.46 | 11,406 | +0.00(+0.00%) |
Jun 18, 2018 | 20.42 | 20.46 | 20.42 | 20.46 | 1,866 | +0.07(+0.34%) |
Jun 15, 2018 | 20.46 | 20.39 | 20.39 | 9,431 | -0.03(-0.15%) | |
Jun 14, 2018 | 20.31 | 20.42 | 20.31 | 20.42 | 10,234 | +0.13(+0.64%) |
Jun 13, 2018 | 20.33 | 20.33 | 20.27 | 20.29 | 7,287 | +0.00(+0.00%) |
Jun 12, 2018 | 20.30 | 20.30 | 20.29 | 20.29 | 5,006 | +0.01(+0.05%) |
Jun 11, 2018 | 20.37 | 20.37 | 20.28 | 20.28 | 7,441 | +0.02(+0.10%) |
Jun 08, 2018 | 20.28 | 20.35 | 20.26 | 20.26 | 9,851 | -0.13(-0.64%) |
Jun 07, 2018 | 20.36 | 20.40 | 20.35 | 20.39 | 13,904 | +0.13(+0.64%) |
Jun 06, 2018 | 20.28 | 20.33 | 20.25 | 20.26 | 4,352 | -0.15(-0.73%) |
Jun 05, 2018 | 20.40 | 20.41 | 20.40 | 20.41 | 2,864 | +0.07(+0.34%) |
Jun 04, 2018 | 20.34 | 20.34 | 20.34 | 20.34 | 1,230 | -0.07(-0.34%) |