Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.02 | 20.02 | 20.01 | 20.01 | 1,364 | +0.01(+0.03%) |
Apr 29, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 1,363 | +0.05(+0.24%) |
Apr 26, 2019 | 19.96 | 19.98 | 19.96 | 19.96 | 3,075 | +0.02(+0.09%) |
Apr 25, 2019 | 19.86 | 19.94 | 19.85 | 19.94 | 845 | +0.03(+0.14%) |
Apr 24, 2019 | 19.89 | 19.92 | 19.89 | 19.91 | 1,377 | +0.11(+0.55%) |
Apr 23, 2019 | 19.79 | 19.84 | 19.79 | 19.80 | 1,129 | -0.02(-0.12%) |
Apr 22, 2019 | 19.83 | 19.83 | 19.83 | 2 | +0.00(+0.00%) | |
Apr 18, 2019 | 19.77 | 19.83 | 19.77 | 19.83 | 2,642 | +0.05(+0.24%) |
Apr 17, 2019 | 19.75 | 19.78 | 19.74 | 19.78 | 1,256 | +0.03(+0.14%) |
Apr 16, 2019 | 19.77 | 19.77 | 19.74 | 19.75 | 1,204 | -0.03(-0.16%) |
Apr 15, 2019 | 19.79 | 19.79 | 19.78 | 19.78 | 1,201 | +0.03(+0.17%) |
Apr 12, 2019 | 19.74 | 19.75 | 19.74 | 19.75 | 4,514 | +0.03(+0.14%) |
Apr 11, 2019 | 19.75 | 19.75 | 19.71 | 19.72 | 2,747 | +0.06(+0.31%) |
Apr 10, 2019 | 19.69 | 19.70 | 19.66 | 19.66 | 2,508 | -0.03(-0.16%) |
Apr 09, 2019 | 19.69 | 19.69 | 19.69 | 19.69 | 496 | +0.01(+0.04%) |
Apr 08, 2019 | 19.69 | 19.71 | 19.69 | 19.69 | 10,061 | -0.03(-0.14%) |
Apr 05, 2019 | 19.72 | 19.72 | 19.70 | 19.71 | 2,642 | -0.00(-0.02%) |
Apr 04, 2019 | 19.70 | 19.72 | 19.70 | 19.72 | 1,179 | +0.03(+0.14%) |
Apr 03, 2019 | 19.69 | 19.69 | 19.69 | 19.69 | 325 | -0.01(-0.07%) |
Apr 02, 2019 | 19.72 | 19.72 | 19.70 | 19.70 | 574 | +0.04(+0.21%) |
Apr 01, 2019 | 19.76 | 19.76 | 19.64 | 19.66 | 525 | +0.06(+0.32%) |
Mar 29, 2019 | 19.60 | 19.60 | 19.60 | 19.60 | 440 | +0.01(+0.05%) |
Mar 28, 2019 | 19.53 | 19.62 | 19.53 | 19.59 | 2,500 | -0.01(-0.05%) |
Mar 27, 2019 | 19.60 | 19.60 | 19.60 | 19.60 | 377 | +0.14(+0.70%) |
Mar 26, 2019 | 19.46 | 19.46 | 19.46 | 143 | +0.00(+0.00%) | |
Mar 25, 2019 | 19.52 | 19.52 | 19.44 | 19.46 | 5,902 | -0.01(-0.05%) |
Mar 22, 2019 | 19.47 | 19.57 | 19.47 | 19.47 | 20,701 | -0.13(-0.65%) |
Mar 21, 2019 | 19.49 | 19.60 | 19.49 | 19.60 | 1,005 | +0.00(+0.02%) |
Mar 20, 2019 | 19.50 | 19.59 | 19.50 | 19.59 | 2,457 | -0.11(-0.55%) |
Mar 19, 2019 | 19.68 | 19.70 | 19.68 | 19.70 | 2,429 | +0.02(+0.12%) |
Mar 18, 2019 | 19.67 | 19.68 | 19.67 | 19.68 | 837 | +0.04(+0.21%) |
Mar 15, 2019 | 19.63 | 19.64 | 19.63 | 19.64 | 1,766 | +0.11(+0.56%) |
Mar 14, 2019 | 19.60 | 19.60 | 19.53 | 19.53 | 2,224 | -0.10(-0.51%) |
Mar 13, 2019 | 19.63 | 19.64 | 19.63 | 19.63 | 1,099 | +0.05(+0.23%) |
Mar 12, 2019 | 19.58 | 19.58 | 19.58 | 2 | +0.00(+0.00%) | |
Mar 11, 2019 | 19.42 | 19.58 | 19.42 | 19.58 | 1,088 | +0.13(+0.67%) |
Mar 08, 2019 | 19.47 | 19.50 | 19.44 | 19.45 | 13,247 | -0.04(-0.20%) |
Mar 07, 2019 | 19.55 | 19.55 | 19.49 | 19.49 | 1,075 | -0.03(-0.17%) |
Mar 06, 2019 | 19.67 | 19.67 | 19.53 | 19.53 | 11,759 | -0.13(-0.67%) |
Mar 05, 2019 | 19.64 | 19.66 | 19.64 | 19.66 | 1,916 | +0.06(+0.32%) |
Mar 04, 2019 | 19.59 | 19.59 | 19.59 | 19.59 | 1,924 | -0.06(-0.32%) |
Mar 01, 2019 | 19.63 | 19.67 | 19.63 | 19.66 | 1,545 | +0.02(+0.12%) |
Feb 28, 2019 | 19.67 | 19.67 | 19.63 | 19.63 | 1,446 | -0.00(-0.02%) |
Feb 27, 2019 | 19.52 | 19.65 | 19.52 | 19.64 | 2,626 | -0.05(-0.23%) |
Feb 26, 2019 | 19.68 | 19.68 | 19.67 | 19.68 | 1,235 | -0.02(-0.12%) |
Feb 25, 2019 | 19.77 | 19.77 | 19.71 | 19.71 | 766 | +0.06(+0.31%) |
Feb 22, 2019 | 19.66 | 19.67 | 19.64 | 19.65 | 3,532 | +0.06(+0.31%) |
Feb 21, 2019 | 19.62 | 19.65 | 19.59 | 19.59 | 4,392 | -0.00(-0.01%) |
Feb 20, 2019 | 19.57 | 19.59 | 19.57 | 19.59 | 1,722 | +0.01(+0.04%) |
Feb 19, 2019 | 19.59 | 19.60 | 19.58 | 19.58 | 9,125 | +0.05(+0.23%) |
Feb 15, 2019 | 19.45 | 19.53 | 19.45 | 19.53 | 2,656 | +0.07(+0.37%) |
Feb 14, 2019 | 19.42 | 19.46 | 19.42 | 19.46 | 1,605 | -0.02(-0.09%) |
Feb 13, 2019 | 19.42 | 19.48 | 19.34 | 19.48 | 3,745 | +0.05(+0.23%) |
Feb 12, 2019 | 19.36 | 19.45 | 19.36 | 19.43 | 21,811 | +0.15(+0.80%) |
Feb 11, 2019 | 19.25 | 19.31 | 19.25 | 19.28 | 10,344 | +0.07(+0.38%) |
Feb 08, 2019 | 19.19 | 19.23 | 19.19 | 19.21 | 11,399 | -0.01(-0.05%) |
Feb 07, 2019 | 19.10 | 19.24 | 19.10 | 19.22 | 12,819 | +0.19(+1.00%) |
Feb 06, 2019 | 19.23 | 19.23 | 19.03 | 19.03 | 28,292 | -0.17(-0.89%) |
Feb 05, 2019 | 19.28 | 19.28 | 19.20 | 19.20 | 8,498 | +0.01(+0.06%) |
Feb 04, 2019 | 19.18 | 19.19 | 19.18 | 19.19 | 2,277 | +0.06(+0.32%) |
Feb 01, 2019 | 19.13 | 19.13 | 19.13 | 42 | +0.00(+0.00%) | |
Jan 31, 2019 | 19.10 | 19.13 | 19.10 | 19.13 | 3,632 | +0.14(+0.71%) |
Jan 30, 2019 | 18.98 | 18.99 | 18.98 | 18.99 | 3,240 | +0.07(+0.37%) |
Jan 29, 2019 | 18.84 | 18.94 | 18.84 | 18.92 | 3,468 | +0.06(+0.29%) |
Jan 28, 2019 | 18.82 | 18.91 | 18.82 | 18.87 | 22,542 | -0.10(-0.52%) |
Jan 25, 2019 | 18.95 | 18.97 | 18.95 | 18.97 | 1,328 | +0.12(+0.62%) |
Jan 24, 2019 | 18.86 | 18.86 | 18.83 | 18.85 | 1,818 | -0.02(-0.12%) |
Jan 22, 2019 | 18.87 | 18.87 | 18.87 | 0 | -0.08(-0.43%) | |
Jan 18, 2019 | 18.92 | 18.96 | 18.92 | 18.95 | 1,442 | +0.07(+0.38%) |
Jan 17, 2019 | 18.78 | 18.88 | 18.78 | 18.88 | 17,678 | +0.11(+0.57%) |
Jan 16, 2019 | 18.78 | 18.78 | 18.76 | 18.77 | 12,676 | +0.05(+0.24%) |
Jan 15, 2019 | 18.67 | 18.74 | 18.67 | 18.73 | 13,661 | +0.09(+0.48%) |
Jan 14, 2019 | 18.56 | 18.64 | 18.56 | 18.64 | 1,488 | -0.07(-0.39%) |
Jan 11, 2019 | 18.64 | 18.71 | 18.64 | 18.71 | 9,543 | +0.05(+0.24%) |
Jan 10, 2019 | 18.58 | 18.66 | 18.58 | 18.66 | 4,672 | -0.02(-0.09%) |
Jan 09, 2019 | 18.71 | 18.71 | 18.59 | 18.68 | 8,153 | +0.09(+0.47%) |
Jan 08, 2019 | 18.53 | 18.61 | 18.48 | 18.59 | 9,504 | +0.10(+0.55%) |
Jan 07, 2019 | 18.41 | 18.55 | 18.41 | 18.49 | 22,383 | +0.11(+0.59%) |
Jan 04, 2019 | 18.26 | 18.46 | 18.26 | 18.38 | 43,499 | +0.34(+1.90%) |
Jan 03, 2019 | 18.07 | 18.20 | 17.99 | 18.04 | 21,051 | -0.09(-0.50%) |
Jan 02, 2019 | 18.13 | 18.26 | 18.13 | 18.13 | 29,965 | -0.07(-0.40%) |
Dec 31, 2018 | 18.25 | 18.28 | 18.12 | 18.20 | 113,520 | +0.07(+0.40%) |
Dec 28, 2018 | 18.19 | 18.32 | 18.13 | 18.13 | 11,540 | +0.22(+1.22%) |
Dec 27, 2018 | 17.92 | 17.92 | 17.70 | 17.91 | 5,698 | +0.09(+0.49%) |
Dec 26, 2018 | 17.58 | 17.82 | 17.11 | 17.82 | 1,533 | +0.24(+1.38%) |
Dec 24, 2018 | 17.68 | 17.73 | 17.58 | 17.58 | 1,997 | -0.17(-0.96%) |
Dec 21, 2018 | 18.10 | 18.46 | 17.75 | 17.75 | 5,548 | -0.55(-3.00%) |
Dec 20, 2018 | 18.17 | 18.45 | 18.15 | 18.30 | 5,142 | +0.05(+0.25%) |
Dec 19, 2018 | 18.43 | 18.43 | 18.26 | 18.26 | 3,411 | -0.22(-1.17%) |
Dec 18, 2018 | 18.65 | 18.65 | 18.47 | 18.47 | 2,810 | -0.06(-0.32%) |
Dec 17, 2018 | 18.82 | 18.88 | 18.53 | 18.53 | 24,107 | -0.39(-2.04%) |
Dec 14, 2018 | 19.08 | 19.08 | 18.92 | 18.92 | 2,225 | -0.24(-1.23%) |
Dec 13, 2018 | 19.29 | 19.29 | 19.15 | 19.15 | 4,963 | -0.20(-1.01%) |
Dec 12, 2018 | 19.30 | 19.35 | 19.27 | 19.35 | 1,051 | +0.17(+0.89%) |
Dec 11, 2018 | 19.30 | 19.34 | 19.14 | 19.18 | 11,903 | +0.02(+0.09%) |
Dec 10, 2018 | 19.00 | 19.63 | 18.88 | 19.16 | 16,349 | -0.04(-0.19%) |
Dec 07, 2018 | 19.44 | 19.44 | 19.20 | 19.20 | 2,336 | -0.16(-0.84%) |
Dec 06, 2018 | 19.36 | 19.36 | 19.09 | 19.36 | 5,315 | -0.10(-0.51%) |
Dec 04, 2018 | 19.72 | 19.76 | 19.46 | 19.46 | 3,671 | -0.28(-1.41%) |
Dec 03, 2018 | 19.77 | 19.77 | 19.73 | 19.74 | 6,594 | +0.04(+0.22%) |
Nov 30, 2018 | 19.65 | 19.70 | 19.61 | 19.69 | 4,784 | +0.02(+0.09%) |
Nov 29, 2018 | 19.66 | 19.71 | 19.59 | 19.67 | 5,093 | +0.08(+0.41%) |
Nov 28, 2018 | 19.33 | 19.59 | 19.33 | 19.59 | 978 | +0.28(+1.47%) |
Nov 27, 2018 | 19.38 | 19.38 | 19.25 | 19.31 | 3,490 | +0.03(+0.16%) |
Nov 26, 2018 | 19.39 | 19.39 | 19.22 | 19.28 | 10,789 | +0.06(+0.33%) |
Nov 23, 2018 | 19.17 | 19.23 | 19.17 | 19.22 | 1,557 | -0.06(-0.33%) |
Nov 21, 2018 | 19.28 | 19.28 | 19.28 | 0 | +0.05(+0.23%) | |
Nov 20, 2018 | 19.34 | 19.34 | 19.23 | 19.23 | 10,305 | -0.25(-1.31%) |
Nov 19, 2018 | 19.52 | 19.52 | 19.46 | 19.49 | 8,337 | -0.12(-0.60%) |
Nov 16, 2018 | 19.55 | 19.61 | 19.54 | 19.61 | 17,401 | +0.05(+0.28%) |
Nov 15, 2018 | 19.39 | 19.63 | 19.33 | 19.55 | 16,607 | -0.00(-0.00%) |
Nov 14, 2018 | 19.85 | 19.85 | 19.46 | 19.55 | 3,350 | -0.08(-0.41%) |
Nov 13, 2018 | 19.76 | 19.76 | 19.61 | 19.63 | 3,487 | -0.11(-0.55%) |
Nov 12, 2018 | 19.93 | 19.93 | 19.71 | 19.74 | 2,350 | -0.15(-0.77%) |
Nov 09, 2018 | 19.90 | 19.96 | 19.87 | 19.89 | 5,242 | -0.14(-0.72%) |
Nov 08, 2018 | 20.06 | 20.12 | 20.02 | 20.04 | 12,000 | -0.02(-0.09%) |
Nov 07, 2018 | 19.88 | 20.05 | 19.87 | 20.05 | 4,929 | +0.28(+1.43%) |
Nov 06, 2018 | 19.71 | 19.78 | 19.66 | 19.77 | 10,148 | +0.14(+0.72%) |
Nov 05, 2018 | 19.65 | 19.68 | 19.61 | 19.63 | 3,688 | +0.07(+0.37%) |
Nov 02, 2018 | 19.61 | 19.61 | 19.48 | 19.56 | 13,386 | -0.06(-0.30%) |
Nov 01, 2018 | 19.51 | 19.63 | 19.51 | 19.62 | 2,840 | +0.01(+0.07%) |
Oct 31, 2018 | 19.51 | 19.60 | 19.51 | 19.60 | 3,325 | +0.18(+0.90%) |
Oct 30, 2018 | 19.25 | 19.43 | 19.17 | 19.43 | 8,783 | +0.51(+2.68%) |
Oct 29, 2018 | 19.35 | 19.35 | 18.92 | 18.92 | 5,955 | -0.27(-1.42%) |
Oct 26, 2018 | 19.25 | 19.26 | 18.92 | 19.19 | 27,218 | -0.22(-1.13%) |
Oct 25, 2018 | 19.36 | 19.45 | 19.29 | 19.41 | 139,763 | +0.25(+1.33%) |
Oct 24, 2018 | 19.50 | 19.50 | 19.16 | 19.16 | 11,017 | -0.53(-2.69%) |
Oct 23, 2018 | 19.47 | 19.69 | 19.40 | 19.69 | 9,466 | -0.04(-0.21%) |
Oct 22, 2018 | 19.72 | 19.77 | 19.68 | 19.73 | 2,847 | +0.00(+0.00%) |
Oct 19, 2018 | 19.87 | 19.87 | 19.68 | 19.73 | 8,610 | -0.04(-0.18%) |
Oct 18, 2018 | 19.94 | 19.94 | 19.72 | 19.76 | 3,804 | -0.14(-0.72%) |
Oct 17, 2018 | 19.84 | 19.95 | 19.84 | 19.91 | 2,093 | -0.11(-0.54%) |
Oct 16, 2018 | 19.82 | 20.02 | 19.82 | 20.01 | 5,088 | +0.22(+1.13%) |
Oct 15, 2018 | 19.72 | 19.83 | 19.72 | 19.79 | 4,153 | +0.19(+0.96%) |
Oct 12, 2018 | 19.76 | 19.78 | 19.60 | 19.60 | 4,249 | -0.05(-0.27%) |
Oct 11, 2018 | 19.71 | 19.90 | 19.65 | 19.65 | 15,222 | -0.23(-1.17%) |
Oct 10, 2018 | 20.25 | 20.25 | 19.89 | 19.89 | 14,217 | -0.29(-1.42%) |
Oct 09, 2018 | 20.14 | 20.28 | 20.14 | 20.17 | 3,840 | -0.11(-0.55%) |
Oct 08, 2018 | 20.24 | 20.29 | 20.20 | 20.28 | 2,257 | +0.08(+0.39%) |
Oct 05, 2018 | 20.33 | 20.33 | 20.17 | 20.20 | 2,683 | -0.10(-0.49%) |
Oct 04, 2018 | 20.38 | 20.38 | 20.22 | 20.30 | 39,343 | -0.16(-0.80%) |
Oct 03, 2018 | 20.51 | 20.53 | 20.44 | 20.47 | 141,527 | +0.00(+0.00%) |
Oct 02, 2018 | 20.51 | 20.51 | 20.40 | 20.47 | 19,395 | +0.02(+0.12%) |
Oct 01, 2018 | 20.52 | 20.52 | 20.44 | 20.44 | 8,192 | -0.07(-0.33%) |
Sep 28, 2018 | 20.51 | 20.55 | 20.49 | 20.51 | 2,348 | -0.04(-0.22%) |
Sep 27, 2018 | 20.51 | 20.57 | 20.51 | 20.56 | 9,275 | +0.07(+0.35%) |
Sep 26, 2018 | 20.56 | 20.58 | 20.49 | 20.49 | 7,771 | -0.06(-0.30%) |
Sep 25, 2018 | 20.55 | 20.57 | 20.54 | 20.55 | 2,293 | +0.04(+0.22%) |
Sep 24, 2018 | 20.58 | 20.58 | 20.47 | 20.50 | 5,200 | -0.04(-0.17%) |
Sep 21, 2018 | 20.62 | 20.62 | 20.51 | 20.54 | 1,006 | +0.03(+0.13%) |
Sep 20, 2018 | 20.45 | 20.52 | 20.45 | 20.51 | 2,443 | +0.07(+0.35%) |
Sep 19, 2018 | 20.61 | 20.61 | 20.43 | 20.44 | 3,063 | -0.06(-0.31%) |
Sep 18, 2018 | 20.50 | 20.51 | 20.50 | 20.50 | 544 | +0.03(+0.13%) |
Sep 17, 2018 | 20.80 | 20.80 | 20.48 | 20.48 | 8,147 | -0.08(-0.39%) |
Sep 14, 2018 | 20.67 | 20.67 | 20.53 | 20.56 | 2,348 | -0.05(-0.24%) |
Sep 13, 2018 | 20.60 | 20.61 | 20.56 | 20.61 | 1,758 | +0.04(+0.22%) |
Sep 12, 2018 | 20.54 | 20.59 | 20.54 | 20.56 | 2,221 | -0.03(-0.15%) |
Sep 11, 2018 | 20.57 | 20.61 | 20.56 | 20.59 | 9,588 | +0.03(+0.15%) |
Sep 10, 2018 | 20.59 | 20.59 | 20.56 | 20.56 | 1,460 | +0.05(+0.26%) |
Sep 07, 2018 | 20.55 | 20.55 | 20.50 | 20.51 | 10,761 | -0.09(-0.45%) |
Sep 06, 2018 | 20.58 | 20.61 | 20.55 | 20.60 | 7,020 | -0.00(-0.01%) |
Sep 05, 2018 | 20.57 | 20.63 | 20.52 | 20.60 | 3,826 | -0.02(-0.11%) |
Sep 04, 2018 | 20.71 | 20.71 | 20.61 | 20.63 | 2,022 | -0.02(-0.07%) |
Aug 31, 2018 | 20.64 | 20.64 | 20.64 | 0 | +0.11(+0.52%) | |
Aug 30, 2018 | 20.71 | 20.71 | 20.54 | 20.54 | 20,770 | -0.12(-0.60%) |
Aug 29, 2018 | 20.63 | 20.67 | 20.61 | 20.66 | 2,931 | +0.02(+0.08%) |
Aug 28, 2018 | 20.63 | 20.66 | 20.60 | 20.64 | 21,243 | +0.02(+0.09%) |
Aug 27, 2018 | 20.72 | 20.72 | 20.59 | 20.63 | 12,485 | +0.03(+0.13%) |
Aug 24, 2018 | 20.65 | 20.65 | 20.54 | 20.60 | 9,191 | +0.04(+0.17%) |
Aug 23, 2018 | 20.71 | 20.71 | 20.55 | 20.56 | 5,471 | +0.01(+0.04%) |
Aug 22, 2018 | 20.61 | 20.61 | 20.53 | 20.55 | 4,171 | +0.02(+0.12%) |
Aug 21, 2018 | 20.51 | 20.57 | 20.51 | 20.53 | 3,972 | +0.12(+0.60%) |
Aug 20, 2018 | 20.34 | 20.43 | 20.34 | 20.41 | 7,615 | +0.08(+0.40%) |
Aug 17, 2018 | 20.26 | 20.33 | 20.22 | 20.33 | 6,404 | +0.06(+0.31%) |
Aug 16, 2018 | 20.26 | 20.29 | 20.26 | 20.26 | 1,603 | +0.12(+0.58%) |
Aug 15, 2018 | 20.17 | 20.17 | 20.11 | 20.15 | 7,752 | -0.07(-0.36%) |
Aug 14, 2018 | 20.04 | 20.22 | 20.04 | 20.22 | 1,019 | +0.06(+0.30%) |
Aug 13, 2018 | 20.23 | 20.24 | 20.12 | 20.16 | 4,405 | -0.05(-0.24%) |
Aug 10, 2018 | 20.17 | 20.25 | 20.17 | 20.21 | 6,966 | +0.00(+0.00%) |
Aug 09, 2018 | 20.29 | 20.29 | 20.21 | 20.21 | 6,116 | -0.03(-0.13%) |
Aug 08, 2018 | 20.22 | 20.27 | 20.21 | 20.24 | 4,790 | -0.07(-0.35%) |
Aug 07, 2018 | 20.30 | 20.34 | 20.30 | 20.31 | 6,357 | +0.05(+0.27%) |
Aug 06, 2018 | 20.23 | 20.26 | 20.22 | 20.25 | 4,581 | +0.05(+0.26%) |
Aug 03, 2018 | 20.27 | 20.27 | 20.16 | 20.20 | 3,146 | -0.02(-0.10%) |
Aug 02, 2018 | 20.16 | 20.22 | 20.16 | 20.22 | 3,432 | +0.11(+0.57%) |
Aug 01, 2018 | 20.10 | 20.11 | 20.04 | 20.11 | 3,974 | -0.08(-0.38%) |
Jul 31, 2018 | 20.27 | 20.27 | 20.10 | 20.18 | 2,758 | +0.03(+0.13%) |
Jul 30, 2018 | 20.17 | 20.17 | 20.16 | 20.16 | 6,475 | -0.00(-0.00%) |
Jul 27, 2018 | 20.26 | 20.27 | 20.16 | 20.16 | 10,112 | -0.13(-0.66%) |
Jul 26, 2018 | 20.35 | 20.29 | 20.29 | 6,403 | +0.01(+0.05%) | |
Jul 25, 2018 | 20.24 | 20.28 | 20.24 | 20.28 | 552 | +0.04(+0.20%) |
Jul 24, 2018 | 20.41 | 20.41 | 20.21 | 20.24 | 12,555 | -0.07(-0.36%) |
Jul 23, 2018 | 20.42 | 20.42 | 20.26 | 20.31 | 3,306 | +0.01(+0.07%) |
Jul 20, 2018 | 20.37 | 20.37 | 20.30 | 20.30 | 444 | -0.09(-0.46%) |
Jul 19, 2018 | 20.36 | 20.39 | 20.32 | 20.39 | 4,491 | +0.08(+0.41%) |
Jul 18, 2018 | 20.36 | 20.36 | 20.28 | 20.31 | 6,425 | -0.00(-0.01%) |
Jul 17, 2018 | 20.32 | 20.33 | 20.30 | 20.31 | 8,019 | +0.06(+0.31%) |
Jul 16, 2018 | 20.24 | 20.26 | 20.24 | 20.25 | 3,903 | -0.09(-0.46%) |
Jul 13, 2018 | 20.26 | 20.36 | 20.26 | 20.34 | 18,537 | +0.08(+0.42%) |
Jul 12, 2018 | 20.25 | 20.28 | 20.22 | 20.26 | 9,487 | +0.08(+0.40%) |
Jul 11, 2018 | 20.25 | 20.25 | 20.17 | 20.18 | 6,768 | -0.07(-0.35%) |
Jul 10, 2018 | 20.50 | 20.50 | 20.24 | 20.25 | 4,399 | -0.01(-0.04%) |
Jul 09, 2018 | 20.26 | 20.26 | 20.26 | 20.26 | 1,548 | +0.12(+0.59%) |
Jul 06, 2018 | 20.11 | 20.16 | 20.09 | 20.14 | 4,913 | +0.14(+0.69%) |
Jul 05, 2018 | 20.02 | 20.04 | 20.00 | 20.00 | 12,464 | -0.00(-0.01%) |
Jul 03, 2018 | 20.01 | 20.01 | 20.01 | 0 | +0.14(+0.69%) | |
Jul 02, 2018 | 19.84 | 19.87 | 19.83 | 19.87 | 9,320 | -0.09(-0.43%) |
Jun 29, 2018 | 20.00 | 20.01 | 19.95 | 19.95 | 8,661 | +0.11(+0.56%) |
Jun 28, 2018 | 19.83 | 19.84 | 19.83 | 19.84 | 758 | -0.06(-0.31%) |
Jun 27, 2018 | 20.16 | 20.16 | 19.90 | 19.90 | 6,045 | -0.14(-0.70%) |
Jun 26, 2018 | 20.15 | 20.15 | 19.98 | 20.05 | 9,810 | +0.08(+0.39%) |
Jun 25, 2018 | 20.16 | 20.16 | 19.91 | 19.97 | 115,214 | -0.24(-1.19%) |
Jun 22, 2018 | 20.39 | 20.39 | 20.19 | 20.21 | 8,387 | +0.10(+0.48%) |
Jun 21, 2018 | 20.18 | 20.18 | 20.10 | 20.11 | 7,462 | -0.16(-0.81%) |
Jun 20, 2018 | 20.13 | 20.32 | 20.13 | 20.27 | 40,727 | +0.16(+0.80%) |
Jun 19, 2018 | 20.07 | 20.15 | 20.04 | 20.11 | 4,026 | -0.00(-0.01%) |
Jun 18, 2018 | 20.08 | 20.12 | 20.08 | 20.11 | 1,381 | -0.02(-0.09%) |
Jun 15, 2018 | 20.10 | 20.13 | 20.10 | 20.13 | 2,839 | +0.06(+0.30%) |
Jun 14, 2018 | 20.09 | 20.09 | 20.04 | 20.07 | 2,115 | -0.02(-0.09%) |
Jun 13, 2018 | 20.10 | 20.11 | 20.09 | 20.09 | 2,025 | -0.06(-0.30%) |
Jun 12, 2018 | 20.14 | 20.18 | 20.12 | 20.15 | 3,785 | +0.00(+0.00%) |
Jun 11, 2018 | 20.14 | 20.17 | 20.14 | 20.15 | 1,715 | +0.04(+0.22%) |
Jun 08, 2018 | 20.10 | 20.11 | 20.04 | 20.11 | 966 | +0.04(+0.18%) |
Jun 07, 2018 | 20.06 | 20.07 | 20.06 | 20.07 | 886 | +0.07(+0.36%) |
Jun 06, 2018 | 19.95 | 20.00 | 19.92 | 20.00 | 1,208 | +0.09(+0.44%) |
Jun 05, 2018 | 19.91 | 19.94 | 19.91 | 19.91 | 1,971 | +0.07(+0.34%) |
Jun 04, 2018 | 19.82 | 19.86 | 19.82 | 19.84 | 1,216 | +0.07(+0.34%) |
Jun 01, 2018 | 19.79 | 19.79 | 19.77 | 19.78 | 1,669 | +0.08(+0.40%) |
May 31, 2018 | 19.72 | 19.72 | 19.69 | 19.70 | 2,416 | -0.12(-0.63%) |
May 30, 2018 | 19.74 | 19.82 | 19.74 | 19.82 | 2,975 | +0.25(+1.29%) |
May 29, 2018 | 19.42 | 19.62 | 19.42 | 19.57 | 3,352 | -0.03(-0.16%) |
May 25, 2018 | 19.60 | 19.60 | 19.60 | 0 | -0.12(-0.63%) | |
May 24, 2018 | 19.69 | 19.72 | 19.69 | 19.72 | 1,013 | +0.01(+0.05%) |
May 23, 2018 | 19.70 | 19.73 | 19.67 | 19.71 | 1,323 | -0.05(-0.26%) |
May 22, 2018 | 19.83 | 19.83 | 19.77 | 19.77 | 760 | -0.03(-0.13%) |
May 21, 2018 | 19.70 | 19.84 | 19.70 | 19.79 | 2,254 | +0.08(+0.38%) |
May 18, 2018 | 19.70 | 19.75 | 19.70 | 19.72 | 1,846 | -0.06(-0.31%) |
May 17, 2018 | 19.83 | 19.83 | 19.78 | 19.78 | 2,648 | +0.05(+0.24%) |
May 16, 2018 | 19.68 | 19.75 | 19.68 | 19.73 | 11,705 | +0.15(+0.74%) |
May 15, 2018 | 19.61 | 19.63 | 19.57 | 19.58 | 5,100 | -0.13(-0.67%) |
May 14, 2018 | 19.79 | 19.79 | 19.71 | 19.72 | 2,984 | +0.06(+0.31%) |
May 11, 2018 | 19.64 | 19.67 | 19.61 | 19.66 | 1,663 | +0.08(+0.39%) |
May 10, 2018 | 19.60 | 19.60 | 19.58 | 19.58 | 850 | +0.10(+0.50%) |
May 09, 2018 | 19.37 | 19.48 | 19.37 | 19.48 | 1,609 | +0.25(+1.29%) |
May 08, 2018 | 19.33 | 19.36 | 19.23 | 19.23 | 4,746 | -0.14(-0.73%) |
May 07, 2018 | 19.44 | 19.44 | 19.38 | 19.38 | 1,896 | +0.07(+0.37%) |
May 04, 2018 | 19.30 | 19.30 | 19.27 | 19.30 | 2,611 | +0.10(+0.52%) |
May 03, 2018 | 19.04 | 19.21 | 18.99 | 19.21 | 2,331 | -0.05(-0.24%) |
May 02, 2018 | 19.23 | 19.25 | 19.23 | 19.25 | 1,532 | +0.17(+0.88%) |