Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.50 | 21.55 | 21.48 | 21.52 | 137,985 | +0.01(+0.04%) |
Jan 30, 2020 | 21.57 | 21.58 | 21.42 | 21.51 | 111,393 | +0.00(+0.00%) |
Jan 29, 2020 | 21.55 | 21.60 | 21.48 | 21.51 | 138,077 | -0.04(-0.16%) |
Jan 28, 2020 | 21.55 | 21.58 | 21.52 | 21.55 | 102,570 | +0.00(+0.00%) |
Jan 27, 2020 | 21.56 | 21.58 | 21.50 | 21.55 | 127,220 | -0.01(-0.04%) |
Jan 24, 2020 | 21.47 | 21.56 | 21.45 | 21.55 | 82,631 | +0.12(+0.57%) |
Jan 23, 2020 | 21.41 | 21.43 | 21.38 | 21.43 | 93,666 | +0.01(+0.04%) |
Jan 22, 2020 | 21.29 | 21.43 | 21.29 | 21.42 | 75,399 | +0.12(+0.58%) |
Jan 21, 2020 | 21.38 | 21.41 | 21.30 | 21.30 | 139,178 | -0.08(-0.37%) |
Jan 17, 2020 | 21.34 | 21.40 | 21.25 | 21.38 | 89,022 | +0.06(+0.29%) |
Jan 16, 2020 | 21.46 | 21.51 | 21.29 | 21.32 | 142,350 | -0.17(-0.77%) |
Jan 15, 2020 | 21.46 | 21.48 | 21.40 | 21.48 | 83,680 | +0.03(+0.12%) |
Jan 14, 2020 | 21.36 | 21.46 | 21.31 | 21.46 | 134,770 | +0.11(+0.50%) |
Jan 13, 2020 | 21.30 | 21.37 | 21.25 | 21.35 | 91,932 | +0.04(+0.21%) |
Jan 10, 2020 | 21.18 | 21.31 | 21.18 | 21.31 | 55,037 | +0.04(+0.21%) |
Jan 09, 2020 | 21.19 | 21.28 | 21.18 | 21.26 | 116,626 | -0.03(-0.16%) |
Jan 08, 2020 | 21.32 | 21.34 | 21.25 | 21.30 | 127,715 | +0.01(+0.04%) |
Jan 07, 2020 | 21.29 | 21.32 | 21.16 | 21.29 | 124,701 | -0.02(-0.08%) |
Jan 06, 2020 | 21.22 | 21.32 | 21.17 | 21.31 | 92,542 | +0.08(+0.37%) |
Jan 03, 2020 | 21.23 | 21.28 | 21.19 | 21.23 | 74,947 | +0.00(+0.00%) |
Jan 02, 2020 | 21.21 | 21.24 | 21.12 | 21.23 | 96,386 | +0.09(+0.41%) |
Dec 31, 2019 | 21.19 | 21.24 | 21.14 | 21.14 | 95,315 | +0.03(+0.12%) |
Dec 30, 2019 | 21.16 | 21.19 | 21.11 | 21.11 | 76,919 | -0.11(-0.54%) |
Dec 27, 2019 | 21.14 | 21.25 | 21.13 | 21.23 | 62,017 | -0.01(-0.04%) |
Dec 26, 2019 | 21.10 | 21.24 | 21.10 | 21.24 | 63,401 | +0.07(+0.33%) |
Dec 24, 2019 | 21.05 | 21.18 | 21.05 | 21.17 | 29,406 | +0.09(+0.41%) |
Dec 23, 2019 | 21.01 | 21.08 | 20.97 | 21.08 | 46,991 | +0.10(+0.46%) |
Dec 20, 2019 | 21.09 | 21.11 | 20.98 | 20.98 | 69,569 | -0.10(-0.50%) |
Dec 19, 2019 | 21.26 | 21.27 | 21.03 | 21.09 | 140,961 | -0.14(-0.66%) |
Dec 18, 2019 | 21.11 | 21.28 | 21.11 | 21.23 | 102,199 | +0.10(+0.45%) |
Dec 17, 2019 | 21.12 | 21.18 | 21.10 | 21.13 | 137,669 | +0.00(+0.00%) |
Dec 16, 2019 | 20.97 | 21.13 | 20.97 | 21.13 | 101,617 | +0.10(+0.46%) |
Dec 13, 2019 | 20.93 | 21.04 | 20.90 | 21.04 | 92,683 | +0.02(+0.09%) |
Dec 12, 2019 | 21.02 | 21.09 | 20.97 | 21.02 | 91,804 | -0.08(-0.37%) |
Dec 11, 2019 | 21.09 | 21.09 | 21.02 | 21.09 | 63,541 | -0.01(-0.04%) |
Dec 10, 2019 | 21.01 | 21.10 | 20.95 | 21.10 | 105,734 | +0.12(+0.58%) |
Dec 09, 2019 | 21.02 | 21.07 | 20.91 | 20.98 | 84,875 | -0.02(-0.08%) |
Dec 06, 2019 | 20.91 | 21.09 | 20.91 | 21.00 | 60,916 | +0.05(+0.25%) |
Dec 05, 2019 | 20.96 | 21.05 | 20.94 | 20.95 | 82,125 | -0.11(-0.54%) |
Dec 04, 2019 | 20.98 | 21.06 | 20.90 | 21.06 | 83,284 | +0.07(+0.33%) |
Dec 03, 2019 | 20.88 | 21.07 | 20.81 | 20.99 | 147,571 | +0.14(+0.67%) |
Dec 02, 2019 | 20.75 | 20.87 | 20.71 | 20.85 | 109,834 | +0.04(+0.21%) |
Nov 29, 2019 | 20.82 | 20.82 | 20.73 | 20.81 | 24,894 | +0.07(+0.34%) |
Nov 27, 2019 | 20.72 | 20.75 | 20.62 | 20.74 | 81,681 | +0.12(+0.59%) |
Nov 26, 2019 | 20.66 | 20.71 | 20.59 | 20.62 | 81,284 | -0.02(-0.08%) |
Nov 25, 2019 | 20.66 | 20.71 | 20.49 | 20.63 | 132,301 | -0.04(-0.21%) |
Nov 22, 2019 | 20.66 | 20.73 | 20.63 | 20.68 | 77,321 | +0.01(+0.04%) |
Nov 21, 2019 | 20.75 | 20.75 | 20.60 | 20.67 | 72,396 | -0.04(-0.21%) |
Nov 20, 2019 | 20.66 | 20.72 | 20.64 | 20.71 | 65,154 | +0.09(+0.42%) |
Nov 19, 2019 | 20.48 | 20.62 | 20.48 | 20.62 | 126,036 | +0.14(+0.68%) |
Nov 18, 2019 | 20.48 | 20.54 | 20.39 | 20.48 | 74,233 | -0.04(-0.21%) |
Nov 15, 2019 | 20.44 | 20.53 | 20.37 | 20.53 | 117,244 | +0.10(+0.47%) |
Nov 14, 2019 | 20.58 | 20.60 | 20.39 | 20.43 | 177,748 | -0.01(-0.03%) |
Nov 13, 2019 | 20.43 | 20.55 | 20.36 | 20.44 | 211,006 | +0.03(+0.13%) |
Nov 12, 2019 | 20.57 | 20.59 | 20.37 | 20.41 | 133,723 | -0.16(-0.76%) |
Nov 11, 2019 | 20.62 | 20.72 | 20.53 | 20.57 | 55,658 | -0.01(-0.04%) |
Nov 08, 2019 | 20.68 | 20.73 | 20.55 | 20.58 | 73,731 | -0.16(-0.75%) |
Nov 07, 2019 | 20.81 | 20.93 | 20.52 | 20.73 | 155,793 | -0.25(-1.20%) |
Nov 06, 2019 | 20.81 | 21.00 | 20.81 | 20.99 | 156,140 | +0.17(+0.79%) |
Nov 05, 2019 | 20.81 | 20.86 | 20.73 | 20.82 | 132,507 | -0.05(-0.23%) |
Nov 04, 2019 | 20.65 | 20.87 | 20.65 | 20.87 | 100,600 | +0.00(+0.02%) |
Nov 01, 2019 | 20.82 | 20.86 | 20.78 | 20.86 | 90,985 | +0.10(+0.50%) |
Oct 31, 2019 | 20.71 | 20.84 | 20.69 | 20.76 | 98,707 | +0.01(+0.04%) |
Oct 30, 2019 | 20.66 | 20.77 | 20.59 | 20.75 | 94,672 | +0.20(+0.97%) |
Oct 29, 2019 | 20.60 | 20.62 | 20.50 | 20.55 | 117,977 | -0.02(-0.08%) |
Oct 28, 2019 | 20.66 | 20.68 | 20.53 | 20.57 | 112,332 | -0.11(-0.55%) |
Oct 25, 2019 | 20.73 | 20.78 | 20.65 | 20.68 | 80,863 | -0.06(-0.29%) |
Oct 24, 2019 | 20.81 | 20.81 | 20.72 | 20.74 | 72,629 | -0.03(-0.17%) |
Oct 23, 2019 | 20.83 | 20.90 | 20.76 | 20.78 | 81,535 | -0.06(-0.29%) |
Oct 22, 2019 | 20.82 | 20.86 | 20.78 | 20.84 | 77,485 | +0.04(+0.21%) |
Oct 21, 2019 | 20.79 | 20.85 | 20.73 | 20.80 | 79,108 | -0.07(-0.33%) |
Oct 18, 2019 | 20.88 | 20.89 | 20.76 | 20.86 | 86,499 | -0.01(-0.04%) |
Oct 17, 2019 | 20.83 | 20.89 | 20.76 | 20.87 | 83,451 | -0.01(-0.04%) |
Oct 16, 2019 | 20.83 | 20.99 | 20.81 | 20.88 | 78,009 | +0.04(+0.21%) |
Oct 15, 2019 | 20.86 | 20.89 | 20.79 | 20.84 | 82,496 | -0.03(-0.17%) |
Oct 14, 2019 | 20.80 | 20.93 | 20.77 | 20.87 | 138,472 | +0.11(+0.54%) |
Oct 11, 2019 | 20.79 | 20.84 | 20.74 | 20.76 | 107,664 | -0.04(-0.20%) |
Oct 10, 2019 | 20.89 | 20.91 | 20.79 | 20.80 | 73,986 | -0.10(-0.50%) |
Oct 09, 2019 | 20.80 | 20.98 | 20.80 | 20.91 | 99,589 | +0.05(+0.25%) |
Oct 08, 2019 | 20.81 | 20.85 | 20.77 | 20.85 | 52,183 | +0.10(+0.46%) |
Oct 07, 2019 | 20.80 | 20.85 | 20.76 | 20.76 | 111,613 | -0.06(-0.29%) |
Oct 04, 2019 | 20.76 | 20.85 | 20.73 | 20.82 | 98,949 | +0.08(+0.38%) |
Oct 03, 2019 | 20.61 | 20.78 | 20.61 | 20.74 | 72,985 | +0.10(+0.46%) |
Oct 02, 2019 | 20.60 | 20.67 | 20.57 | 20.65 | 66,375 | +0.03(+0.17%) |
Oct 01, 2019 | 20.46 | 20.62 | 20.40 | 20.61 | 90,214 | +0.10(+0.47%) |
Sep 30, 2019 | 20.49 | 20.52 | 20.45 | 20.52 | 56,550 | +0.03(+0.17%) |
Sep 27, 2019 | 20.57 | 20.67 | 20.45 | 20.48 | 178,870 | -0.10(-0.51%) |
Sep 26, 2019 | 20.60 | 20.64 | 20.53 | 20.59 | 96,615 | +0.02(+0.08%) |
Sep 25, 2019 | 20.65 | 20.71 | 20.53 | 20.57 | 110,777 | -0.11(-0.54%) |
Sep 24, 2019 | 20.62 | 20.72 | 20.62 | 20.68 | 94,462 | +0.03(+0.17%) |
Sep 23, 2019 | 20.53 | 20.65 | 20.51 | 20.65 | 104,821 | +0.09(+0.42%) |
Sep 20, 2019 | 20.50 | 20.56 | 20.47 | 20.56 | 58,585 | +0.03(+0.17%) |
Sep 19, 2019 | 20.55 | 20.60 | 20.50 | 20.52 | 136,453 | +0.04(+0.21%) |
Sep 18, 2019 | 20.45 | 20.60 | 20.45 | 20.48 | 82,482 | +0.10(+0.47%) |
Sep 17, 2019 | 20.39 | 20.45 | 20.32 | 20.39 | 100,970 | +0.04(+0.21%) |
Sep 16, 2019 | 20.30 | 20.59 | 20.30 | 20.34 | 129,535 | +0.08(+0.38%) |
Sep 13, 2019 | 20.43 | 20.45 | 20.26 | 20.26 | 191,787 | -0.27(-1.30%) |
Sep 12, 2019 | 20.67 | 20.69 | 20.51 | 20.53 | 158,155 | -0.13(-0.63%) |
Sep 11, 2019 | 20.67 | 20.71 | 20.66 | 20.66 | 113,445 | -0.05(-0.25%) |
Sep 10, 2019 | 20.69 | 20.76 | 20.66 | 20.71 | 133,809 | -0.03(-0.17%) |
Sep 09, 2019 | 20.68 | 20.77 | 20.62 | 20.75 | 147,791 | +0.01(+0.04%) |
Sep 06, 2019 | 20.70 | 20.78 | 20.70 | 20.74 | 118,636 | -0.02(-0.08%) |
Sep 05, 2019 | 20.81 | 20.82 | 20.70 | 20.76 | 230,925 | -0.07(-0.33%) |
Sep 04, 2019 | 20.76 | 20.85 | 20.76 | 20.82 | 169,682 | +0.03(+0.12%) |
Sep 03, 2019 | 20.76 | 20.84 | 20.74 | 20.80 | 274,613 | +0.17(+0.84%) |
Aug 30, 2019 | 20.64 | 20.66 | 20.57 | 20.63 | 75,506 | +0.02(+0.08%) |
Aug 29, 2019 | 20.60 | 20.69 | 20.59 | 20.61 | 82,652 | -0.04(-0.21%) |
Aug 28, 2019 | 20.64 | 20.71 | 20.64 | 20.65 | 141,969 | +0.02(+0.08%) |
Aug 27, 2019 | 20.63 | 20.67 | 20.57 | 20.63 | 112,588 | +0.02(+0.08%) |
Aug 26, 2019 | 20.58 | 20.63 | 20.54 | 20.62 | 92,021 | +0.05(+0.25%) |
Aug 23, 2019 | 20.57 | 20.66 | 20.56 | 20.57 | 121,642 | -0.08(-0.38%) |
Aug 22, 2019 | 20.63 | 20.68 | 20.57 | 20.64 | 117,881 | -0.06(-0.29%) |
Aug 21, 2019 | 20.63 | 20.74 | 20.63 | 20.70 | 145,319 | +0.00(+0.00%) |
Aug 20, 2019 | 20.71 | 20.72 | 20.61 | 20.70 | 94,289 | +0.01(+0.04%) |
Aug 19, 2019 | 20.64 | 20.71 | 20.59 | 20.70 | 94,237 | +0.10(+0.50%) |
Aug 16, 2019 | 20.63 | 20.75 | 20.58 | 20.59 | 132,511 | -0.10(-0.46%) |
Aug 15, 2019 | 20.67 | 20.70 | 20.54 | 20.69 | 99,901 | +0.04(+0.21%) |
Aug 14, 2019 | 20.70 | 20.72 | 20.59 | 20.64 | 102,634 | +0.03(+0.14%) |
Aug 13, 2019 | 20.57 | 20.66 | 20.55 | 20.62 | 67,884 | +0.04(+0.21%) |
Aug 12, 2019 | 20.49 | 20.68 | 20.49 | 20.57 | 87,493 | +0.11(+0.55%) |
Aug 09, 2019 | 20.50 | 20.57 | 20.46 | 20.46 | 92,398 | -0.12(-0.59%) |
Aug 08, 2019 | 20.41 | 20.60 | 20.41 | 20.58 | 97,668 | +0.02(+0.08%) |
Aug 07, 2019 | 20.49 | 20.68 | 20.48 | 20.56 | 112,239 | +0.09(+0.42%) |
Aug 06, 2019 | 20.50 | 20.59 | 20.43 | 20.48 | 81,853 | -0.02(-0.08%) |
Aug 05, 2019 | 20.55 | 20.65 | 20.44 | 20.49 | 153,980 | -0.06(-0.29%) |
Aug 02, 2019 | 20.49 | 20.57 | 20.49 | 20.55 | 62,719 | +0.07(+0.34%) |
Aug 01, 2019 | 20.36 | 20.49 | 20.27 | 20.49 | 115,598 | +0.22(+1.11%) |
Jul 31, 2019 | 20.18 | 20.29 | 20.18 | 20.26 | 82,058 | +0.07(+0.34%) |
Jul 30, 2019 | 20.10 | 20.19 | 20.07 | 20.19 | 819,249 | +0.10(+0.52%) |
Jul 29, 2019 | 20.06 | 20.12 | 20.04 | 20.09 | 60,252 | +0.03(+0.13%) |
Jul 26, 2019 | 19.99 | 20.12 | 19.99 | 20.06 | 58,661 | +0.04(+0.22%) |
Jul 25, 2019 | 20.15 | 20.17 | 20.01 | 20.02 | 145,690 | -0.13(-0.64%) |
Jul 24, 2019 | 20.17 | 20.22 | 20.13 | 20.15 | 62,512 | -0.02(-0.09%) |
Jul 23, 2019 | 20.17 | 20.17 | 20.11 | 20.17 | 100,834 | +0.02(+0.09%) |
Jul 22, 2019 | 20.05 | 20.16 | 20.05 | 20.15 | 130,460 | +0.12(+0.60%) |
Jul 19, 2019 | 19.83 | 20.05 | 19.83 | 20.03 | 86,601 | +0.06(+0.30%) |
Jul 18, 2019 | 19.96 | 20.04 | 19.96 | 19.97 | 102,732 | +0.00(+0.00%) |
Jul 17, 2019 | 19.97 | 19.98 | 19.93 | 19.97 | 106,166 | +0.00(+0.00%) |
Jul 16, 2019 | 19.95 | 19.99 | 19.94 | 19.97 | 85,807 | +0.02(+0.09%) |
Jul 15, 2019 | 19.95 | 19.99 | 19.93 | 19.95 | 94,675 | -0.04(-0.22%) |
Jul 12, 2019 | 20.00 | 20.01 | 19.97 | 19.99 | 61,676 | +0.02(+0.10%) |
Jul 11, 2019 | 19.92 | 19.98 | 19.87 | 19.98 | 87,813 | +0.02(+0.09%) |
Jul 10, 2019 | 19.96 | 19.98 | 19.91 | 19.96 | 154,655 | +0.03(+0.17%) |
Jul 09, 2019 | 19.85 | 19.94 | 19.85 | 19.92 | 64,269 | +0.02(+0.09%) |
Jul 08, 2019 | 19.91 | 19.94 | 19.85 | 19.91 | 65,100 | +0.01(+0.04%) |
Jul 05, 2019 | 19.94 | 20.00 | 19.90 | 19.90 | 73,001 | -0.10(-0.52%) |
Jul 03, 2019 | 19.98 | 20.01 | 19.96 | 20.00 | 45,219 | +0.01(+0.04%) |
Jul 02, 2019 | 19.98 | 20.03 | 19.97 | 19.99 | 124,603 | -0.03(-0.13%) |
Jul 01, 2019 | 20.00 | 20.03 | 19.95 | 20.02 | 129,370 | +0.03(+0.17%) |
Jun 28, 2019 | 19.98 | 19.99 | 19.91 | 19.98 | 90,438 | +0.04(+0.22%) |
Jun 27, 2019 | 19.91 | 19.94 | 19.89 | 19.94 | 84,993 | +0.08(+0.39%) |
Jun 26, 2019 | 19.77 | 19.91 | 19.77 | 19.86 | 173,886 | +0.09(+0.48%) |
Jun 25, 2019 | 19.79 | 19.82 | 19.77 | 19.77 | 100,668 | -0.05(-0.26%) |
Jun 24, 2019 | 19.83 | 19.84 | 19.78 | 19.82 | 135,784 | +0.04(+0.22%) |
Jun 21, 2019 | 19.79 | 19.85 | 19.77 | 19.78 | 69,979 | +0.00(+0.00%) |
Jun 20, 2019 | 19.82 | 19.83 | 19.77 | 19.78 | 115,864 | -0.04(-0.22%) |
Jun 19, 2019 | 19.80 | 19.83 | 19.79 | 19.82 | 96,217 | +0.00(+0.00%) |
Jun 18, 2019 | 19.83 | 19.85 | 19.76 | 19.82 | 108,647 | +0.03(+0.13%) |
Jun 17, 2019 | 19.75 | 19.84 | 19.75 | 19.79 | 66,646 | +0.00(+0.00%) |
Jun 14, 2019 | 19.83 | 19.83 | 19.79 | 19.79 | 107,759 | -0.03(-0.13%) |
Jun 13, 2019 | 19.83 | 19.83 | 19.77 | 19.82 | 75,434 | +0.01(+0.05%) |
Jun 12, 2019 | 19.69 | 19.82 | 19.69 | 19.81 | 84,098 | +0.03(+0.17%) |
Jun 11, 2019 | 19.77 | 19.82 | 19.74 | 19.78 | 113,945 | -0.02(-0.09%) |
Jun 10, 2019 | 19.72 | 19.80 | 19.72 | 19.79 | 70,130 | +0.02(+0.09%) |
Jun 07, 2019 | 19.74 | 19.82 | 19.70 | 19.78 | 144,417 | +0.01(+0.04%) |
Jun 06, 2019 | 19.72 | 19.77 | 19.66 | 19.77 | 97,481 | +0.09(+0.44%) |
Jun 05, 2019 | 19.58 | 19.72 | 19.58 | 19.68 | 76,095 | +0.05(+0.26%) |
Jun 04, 2019 | 19.66 | 19.71 | 19.58 | 19.63 | 100,240 | -0.03(-0.13%) |
Jun 03, 2019 | 19.62 | 19.67 | 19.57 | 19.66 | 70,323 | +0.05(+0.26%) |
May 31, 2019 | 19.65 | 19.65 | 19.54 | 19.60 | 137,540 | -0.02(-0.09%) |
May 30, 2019 | 19.64 | 19.68 | 19.59 | 19.62 | 73,111 | +0.02(+0.09%) |
May 29, 2019 | 19.64 | 19.69 | 19.60 | 19.60 | 104,619 | -0.01(-0.04%) |
May 28, 2019 | 19.52 | 19.63 | 19.52 | 19.61 | 96,990 | +0.09(+0.44%) |
May 24, 2019 | 19.59 | 19.61 | 19.47 | 19.53 | 73,549 | -0.03(-0.18%) |
May 23, 2019 | 19.51 | 19.59 | 19.49 | 19.56 | 97,321 | +0.03(+0.18%) |
May 22, 2019 | 19.60 | 19.60 | 19.49 | 19.53 | 44,841 | -0.01(-0.04%) |
May 21, 2019 | 19.44 | 19.54 | 19.43 | 19.54 | 48,687 | +0.11(+0.57%) |
May 20, 2019 | 19.53 | 19.56 | 19.42 | 19.42 | 86,263 | -0.09(-0.48%) |
May 17, 2019 | 19.60 | 19.60 | 19.40 | 19.52 | 56,881 | -0.05(-0.26%) |
May 16, 2019 | 19.50 | 19.65 | 19.50 | 19.57 | 128,952 | +0.07(+0.35%) |
May 15, 2019 | 19.48 | 19.54 | 19.44 | 19.50 | 93,461 | +0.06(+0.31%) |
May 14, 2019 | 19.35 | 19.45 | 19.35 | 19.44 | 94,278 | +0.05(+0.28%) |
May 13, 2019 | 19.40 | 19.46 | 19.38 | 19.39 | 105,239 | +0.03(+0.13%) |
May 10, 2019 | 19.42 | 19.46 | 19.34 | 19.36 | 138,972 | -0.02(-0.09%) |
May 09, 2019 | 19.41 | 19.41 | 19.33 | 19.38 | 71,917 | -0.01(-0.04%) |
May 08, 2019 | 19.39 | 19.41 | 19.28 | 19.39 | 97,523 | +0.04(+0.22%) |
May 07, 2019 | 19.32 | 19.39 | 19.31 | 19.34 | 89,849 | +0.03(+0.18%) |
May 06, 2019 | 19.25 | 19.32 | 19.25 | 19.31 | 135,795 | +0.05(+0.27%) |
May 03, 2019 | 19.35 | 19.35 | 19.25 | 19.26 | 122,609 | -0.06(-0.31%) |
May 02, 2019 | 19.34 | 19.34 | 19.25 | 19.32 | 101,086 | +0.01(+0.04%) |
May 01, 2019 | 19.25 | 19.34 | 19.24 | 19.31 | 156,661 | +0.03(+0.13%) |
Apr 30, 2019 | 19.29 | 19.29 | 19.25 | 19.28 | 96,088 | +0.02(+0.09%) |
Apr 29, 2019 | 19.26 | 19.29 | 19.26 | 19.27 | 79,719 | +0.04(+0.22%) |
Apr 26, 2019 | 19.22 | 19.25 | 19.22 | 19.22 | 86,375 | +0.02(+0.09%) |
Apr 25, 2019 | 19.13 | 19.25 | 19.13 | 19.21 | 84,802 | +0.01(+0.04%) |
Apr 24, 2019 | 19.12 | 19.21 | 19.10 | 19.20 | 176,719 | +0.13(+0.67%) |
Apr 23, 2019 | 19.04 | 19.09 | 19.01 | 19.07 | 236,279 | +0.02(+0.09%) |
Apr 22, 2019 | 19.11 | 19.11 | 19.02 | 19.05 | 232,325 | -0.03(-0.18%) |
Apr 18, 2019 | 19.02 | 19.16 | 19.02 | 19.09 | 97,947 | +0.00(+0.00%) |
Apr 17, 2019 | 18.98 | 19.10 | 18.98 | 19.09 | 74,807 | +0.10(+0.54%) |
Apr 16, 2019 | 19.10 | 19.10 | 18.95 | 18.98 | 169,565 | -0.11(-0.58%) |
Apr 15, 2019 | 19.11 | 19.11 | 19.03 | 19.10 | 72,755 | +0.04(+0.22%) |
Apr 12, 2019 | 19.05 | 19.10 | 18.99 | 19.05 | 81,934 | -0.02(-0.12%) |
Apr 11, 2019 | 19.00 | 19.10 | 19.00 | 19.08 | 114,426 | +0.09(+0.45%) |
Apr 10, 2019 | 19.06 | 19.08 | 18.99 | 18.99 | 73,444 | -0.09(-0.45%) |
Apr 09, 2019 | 19.05 | 19.08 | 18.98 | 19.08 | 99,600 | +0.08(+0.40%) |
Apr 08, 2019 | 18.93 | 19.01 | 18.90 | 19.00 | 117,854 | +0.06(+0.32%) |
Apr 05, 2019 | 18.93 | 18.97 | 18.91 | 18.94 | 129,047 | -0.01(-0.05%) |
Apr 04, 2019 | 19.09 | 19.09 | 18.90 | 18.95 | 74,092 | -0.05(-0.27%) |
Apr 03, 2019 | 18.91 | 19.03 | 18.89 | 19.00 | 141,713 | +0.05(+0.27%) |
Apr 02, 2019 | 18.96 | 19.05 | 18.93 | 18.95 | 94,963 | -0.02(-0.09%) |
Apr 01, 2019 | 19.01 | 19.03 | 18.96 | 18.97 | 92,068 | -0.01(-0.05%) |
Mar 29, 2019 | 19.02 | 19.03 | 18.97 | 18.97 | 102,675 | -0.02(-0.09%) |
Mar 28, 2019 | 19.05 | 19.09 | 18.99 | 18.99 | 74,142 | -0.07(-0.36%) |
Mar 27, 2019 | 18.98 | 19.06 | 18.98 | 19.06 | 161,372 | +0.08(+0.40%) |
Mar 26, 2019 | 18.94 | 19.00 | 18.94 | 18.98 | 197,940 | +0.03(+0.14%) |
Mar 25, 2019 | 18.97 | 19.00 | 18.95 | 18.96 | 75,597 | -0.01(-0.04%) |
Mar 22, 2019 | 18.92 | 18.97 | 18.88 | 18.97 | 139,478 | +0.14(+0.77%) |
Mar 21, 2019 | 18.82 | 18.91 | 18.80 | 18.82 | 155,082 | +0.05(+0.27%) |
Mar 20, 2019 | 18.64 | 18.77 | 18.64 | 18.77 | 179,797 | +0.13(+0.69%) |
Mar 19, 2019 | 18.55 | 18.64 | 18.55 | 18.64 | 111,431 | +0.10(+0.55%) |
Mar 18, 2019 | 18.73 | 18.73 | 18.54 | 18.54 | 87,317 | -0.15(-0.78%) |
Mar 15, 2019 | 18.82 | 18.85 | 18.59 | 18.68 | 141,705 | -0.14(-0.73%) |
Mar 14, 2019 | 18.82 | 18.87 | 18.81 | 18.82 | 56,696 | -0.04(-0.22%) |
Mar 13, 2019 | 18.87 | 18.93 | 18.79 | 18.86 | 92,871 | +0.04(+0.23%) |
Mar 12, 2019 | 18.91 | 18.97 | 18.81 | 18.82 | 95,222 | -0.11(-0.58%) |
Mar 11, 2019 | 18.79 | 18.96 | 18.79 | 18.93 | 73,442 | +0.10(+0.54%) |
Mar 08, 2019 | 18.86 | 18.86 | 18.79 | 18.83 | 68,760 | -0.02(-0.09%) |
Mar 07, 2019 | 18.74 | 18.84 | 18.74 | 18.84 | 78,582 | +0.10(+0.54%) |
Mar 06, 2019 | 18.77 | 18.80 | 18.73 | 18.74 | 157,946 | -0.03(-0.14%) |
Mar 05, 2019 | 18.75 | 18.79 | 18.73 | 18.77 | 184,919 | +0.00(+0.00%) |
Mar 04, 2019 | 18.76 | 18.79 | 18.75 | 18.77 | 114,145 | +0.02(+0.09%) |
Mar 01, 2019 | 18.78 | 18.79 | 18.72 | 18.75 | 94,149 | -0.01(-0.05%) |
Feb 28, 2019 | 18.72 | 18.77 | 18.70 | 18.76 | 112,145 | +0.06(+0.32%) |
Feb 27, 2019 | 18.68 | 18.71 | 18.67 | 18.70 | 89,454 | +0.03(+0.18%) |
Feb 26, 2019 | 18.64 | 18.71 | 18.63 | 18.67 | 141,737 | +0.03(+0.18%) |
Feb 25, 2019 | 18.73 | 18.73 | 18.59 | 18.63 | 122,864 | +0.01(+0.05%) |
Feb 22, 2019 | 18.63 | 18.64 | 18.61 | 18.62 | 109,782 | +0.01(+0.05%) |
Feb 21, 2019 | 18.63 | 18.65 | 18.60 | 18.61 | 87,770 | -0.03(-0.14%) |
Feb 20, 2019 | 18.64 | 18.65 | 18.57 | 18.64 | 89,458 | +0.06(+0.32%) |
Feb 19, 2019 | 18.56 | 18.61 | 18.56 | 18.58 | 54,272 | +0.03(+0.18%) |
Feb 15, 2019 | 18.58 | 18.61 | 18.55 | 18.55 | 76,518 | -0.04(-0.23%) |
Feb 14, 2019 | 18.63 | 18.70 | 18.57 | 18.59 | 71,475 | -0.08(-0.45%) |
Feb 13, 2019 | 18.66 | 18.69 | 18.60 | 18.67 | 85,960 | -0.01(-0.05%) |
Feb 12, 2019 | 18.66 | 18.69 | 18.63 | 18.68 | 98,203 | +0.03(+0.14%) |
Feb 11, 2019 | 18.60 | 18.67 | 18.60 | 18.66 | 173,001 | +0.05(+0.27%) |
Feb 08, 2019 | 18.63 | 18.64 | 18.60 | 18.60 | 86,991 | +0.01(+0.05%) |
Feb 07, 2019 | 18.61 | 18.62 | 18.56 | 18.60 | 95,665 | +0.02(+0.09%) |
Feb 06, 2019 | 18.65 | 18.65 | 18.52 | 18.58 | 119,267 | +0.05(+0.27%) |
Feb 05, 2019 | 18.53 | 18.54 | 18.51 | 18.53 | 91,755 | +0.01(+0.05%) |
Feb 04, 2019 | 18.43 | 18.52 | 18.43 | 18.52 | 121,384 | +0.08(+0.46%) |