Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.90 | 19.90 | 19.81 | 19.81 | 6,491 | -0.06(-0.30%) |
Apr 29, 2019 | 19.81 | 19.94 | 19.81 | 19.87 | 9,397 | +0.09(+0.46%) |
Apr 26, 2019 | 19.71 | 19.82 | 19.66 | 19.78 | 37,600 | +0.13(+0.66%) |
Apr 25, 2019 | 19.58 | 19.76 | 19.58 | 19.65 | 15,332 | +0.02(+0.10%) |
Apr 24, 2019 | 19.65 | 19.82 | 19.63 | 19.63 | 21,563 | -0.05(-0.27%) |
Apr 23, 2019 | 19.58 | 19.70 | 19.56 | 19.68 | 13,011 | +0.10(+0.53%) |
Apr 22, 2019 | 19.59 | 19.61 | 19.55 | 19.58 | 7,080 | +0.01(+0.05%) |
Apr 18, 2019 | 19.64 | 19.64 | 19.52 | 19.57 | 6,600 | -0.02(-0.13%) |
Apr 17, 2019 | 19.61 | 19.63 | 19.54 | 19.59 | 7,983 | -0.03(-0.13%) |
Apr 16, 2019 | 19.51 | 19.69 | 19.51 | 19.62 | 13,845 | +0.08(+0.40%) |
Apr 15, 2019 | 19.57 | 19.57 | 19.52 | 19.54 | 10,937 | -0.01(-0.07%) |
Apr 12, 2019 | 19.50 | 19.64 | 19.50 | 19.56 | 57,200 | +0.01(+0.05%) |
Apr 11, 2019 | 19.68 | 19.68 | 19.48 | 19.54 | 30,818 | -0.41(-2.06%) |
Apr 10, 2019 | 20.05 | 20.05 | 19.90 | 19.95 | 10,520 | +0.09(+0.45%) |
Apr 09, 2019 | 20.00 | 20.02 | 19.86 | 19.87 | 30,635 | -0.14(-0.72%) |
Apr 08, 2019 | 20.00 | 20.11 | 20.00 | 20.01 | 9,649 | -0.00(-0.02%) |
Apr 05, 2019 | 19.96 | 20.05 | 19.95 | 20.02 | 7,000 | +0.09(+0.43%) |
Apr 04, 2019 | 19.91 | 19.94 | 19.83 | 19.93 | 16,668 | +0.10(+0.53%) |
Apr 03, 2019 | 19.97 | 20.00 | 19.82 | 19.82 | 9,059 | -0.10(-0.50%) |
Apr 02, 2019 | 19.87 | 19.95 | 19.83 | 19.93 | 13,240 | +0.09(+0.45%) |
Apr 01, 2019 | 19.71 | 19.89 | 19.71 | 19.84 | 17,420 | +0.15(+0.75%) |
Mar 29, 2019 | 19.78 | 19.84 | 19.69 | 19.69 | 8,300 | -0.04(-0.23%) |
Mar 28, 2019 | 19.76 | 19.76 | 19.70 | 19.73 | 8,362 | +0.06(+0.32%) |
Mar 27, 2019 | 19.52 | 19.73 | 19.52 | 19.67 | 5,690 | +0.03(+0.15%) |
Mar 26, 2019 | 19.55 | 19.66 | 19.55 | 19.64 | 14,073 | +0.08(+0.40%) |
Mar 25, 2019 | 19.72 | 19.72 | 19.48 | 19.56 | 21,533 | -0.03(-0.17%) |
Mar 22, 2019 | 19.50 | 19.67 | 19.50 | 19.59 | 33,400 | -0.07(-0.33%) |
Mar 21, 2019 | 19.57 | 19.75 | 19.57 | 19.66 | 18,715 | +0.04(+0.20%) |
Mar 20, 2019 | 19.62 | 19.70 | 19.50 | 19.62 | 10,413 | -0.12(-0.61%) |
Mar 19, 2019 | 19.90 | 19.92 | 19.74 | 19.74 | 21,761 | -0.08(-0.40%) |
Mar 18, 2019 | 19.70 | 19.82 | 19.70 | 19.82 | 11,095 | +0.08(+0.42%) |
Mar 15, 2019 | 19.77 | 19.80 | 19.69 | 19.74 | 15,200 | -0.03(-0.17%) |
Mar 14, 2019 | 19.75 | 19.80 | 19.70 | 19.77 | 5,706 | +0.08(+0.42%) |
Mar 13, 2019 | 19.53 | 19.75 | 19.53 | 19.69 | 10,967 | +0.04(+0.19%) |
Mar 12, 2019 | 19.70 | 19.75 | 19.63 | 19.65 | 18,219 | -0.08(-0.42%) |
Mar 11, 2019 | 19.65 | 19.76 | 19.61 | 19.73 | 7,982 | +0.17(+0.89%) |
Mar 08, 2019 | 19.47 | 19.65 | 19.47 | 19.56 | 6,500 | +0.06(+0.33%) |
Mar 07, 2019 | 19.46 | 19.51 | 19.45 | 19.50 | 6,565 | -0.04(-0.22%) |
Mar 06, 2019 | 19.63 | 19.63 | 19.54 | 19.54 | 2,115 | -0.09(-0.47%) |
Mar 05, 2019 | 19.61 | 19.63 | 19.58 | 19.63 | 5,396 | -0.18(-0.91%) |
Mar 04, 2019 | 19.74 | 19.81 | 19.72 | 19.81 | 75,452 | +0.08(+0.43%) |
Mar 01, 2019 | 20.01 | 20.01 | 19.70 | 19.73 | 13,200 | -0.14(-0.73%) |
Feb 28, 2019 | 20.12 | 20.12 | 19.82 | 19.87 | 15,895 | -0.12(-0.63%) |
Feb 27, 2019 | 20.05 | 20.05 | 19.98 | 20.00 | 11,130 | -0.10(-0.48%) |
Feb 26, 2019 | 20.09 | 20.10 | 19.97 | 20.09 | 9,386 | -0.08(-0.39%) |
Feb 25, 2019 | 20.22 | 20.22 | 19.98 | 20.17 | 11,845 | -0.05(-0.27%) |
Feb 22, 2019 | 19.69 | 20.23 | 19.69 | 20.23 | 22,700 | +0.38(+1.89%) |
Feb 21, 2019 | 19.73 | 19.91 | 19.73 | 19.85 | 21,983 | +0.10(+0.51%) |
Feb 20, 2019 | 19.60 | 19.79 | 19.60 | 19.75 | 7,710 | +0.17(+0.87%) |
Feb 19, 2019 | 19.54 | 19.66 | 19.54 | 19.58 | 8,879 | +0.00(+0.03%) |
Feb 15, 2019 | 19.50 | 19.59 | 19.50 | 19.57 | 3,400 | +0.12(+0.60%) |
Feb 14, 2019 | 19.49 | 19.52 | 19.41 | 19.46 | 30,297 | -0.01(-0.03%) |
Feb 13, 2019 | 19.54 | 19.62 | 19.38 | 19.46 | 15,851 | +0.06(+0.32%) |
Feb 12, 2019 | 19.41 | 19.47 | 19.40 | 19.40 | 23,493 | +0.08(+0.43%) |
Feb 11, 2019 | 19.35 | 19.45 | 19.30 | 19.32 | 14,119 | +0.02(+0.08%) |
Feb 08, 2019 | 19.21 | 19.35 | 19.20 | 19.30 | 15,300 | -0.04(-0.21%) |
Feb 07, 2019 | 19.88 | 19.88 | 19.23 | 19.34 | 40,080 | -0.20(-1.00%) |
Feb 06, 2019 | 19.58 | 19.61 | 19.51 | 19.54 | 8,426 | -0.04(-0.20%) |
Feb 05, 2019 | 19.45 | 19.60 | 19.45 | 19.58 | 41,859 | +0.14(+0.74%) |
Feb 04, 2019 | 19.28 | 19.48 | 19.28 | 19.43 | 17,921 | +0.10(+0.53%) |
Feb 01, 2019 | 19.45 | 19.45 | 19.21 | 19.33 | 4,200 | -0.12(-0.62%) |
Jan 31, 2019 | 19.39 | 19.45 | 19.22 | 19.45 | 43,811 | +0.22(+1.17%) |
Jan 30, 2019 | 18.93 | 19.31 | 18.93 | 19.23 | 22,125 | +0.21(+1.10%) |
Jan 29, 2019 | 18.91 | 19.16 | 18.91 | 19.02 | 23,129 | -0.01(-0.06%) |
Jan 28, 2019 | 18.93 | 19.09 | 18.92 | 19.03 | 22,532 | -0.02(-0.12%) |
Jan 25, 2019 | 18.93 | 19.05 | 18.90 | 19.05 | 18,500 | +0.16(+0.85%) |
Jan 24, 2019 | 19.08 | 19.09 | 18.83 | 18.89 | 141,966 | -0.03(-0.16%) |
Jan 23, 2019 | 18.93 | 18.93 | 18.70 | 18.92 | 14,143 | +0.16(+0.84%) |
Jan 22, 2019 | 19.11 | 19.14 | 18.75 | 18.76 | 15,338 | -0.08(-0.43%) |
Jan 18, 2019 | 18.87 | 18.98 | 18.77 | 18.84 | 88,100 | +0.10(+0.55%) |
Jan 17, 2019 | 18.50 | 18.90 | 18.50 | 18.74 | 8,546 | +0.13(+0.70%) |
Jan 16, 2019 | 18.43 | 18.76 | 18.43 | 18.61 | 9,673 | -0.04(-0.20%) |
Jan 15, 2019 | 18.48 | 18.70 | 18.47 | 18.65 | 12,285 | +0.15(+0.80%) |
Jan 14, 2019 | 18.54 | 18.66 | 18.50 | 18.50 | 19,267 | -0.12(-0.64%) |
Jan 11, 2019 | 18.53 | 18.70 | 18.53 | 18.62 | 59,700 | -0.42(-2.18%) |
Jan 10, 2019 | 18.86 | 19.13 | 18.86 | 19.04 | 28,862 | +0.10(+0.50%) |
Jan 09, 2019 | 18.93 | 19.00 | 18.91 | 18.94 | 7,907 | -0.03(-0.13%) |
Jan 08, 2019 | 18.87 | 19.01 | 18.87 | 18.97 | 6,447 | +0.12(+0.61%) |
Jan 07, 2019 | 18.27 | 18.91 | 18.27 | 18.85 | 26,100 | +0.45(+2.45%) |
Jan 04, 2019 | 18.17 | 18.43 | 18.17 | 18.40 | 18,900 | +0.42(+2.31%) |
Jan 03, 2019 | 17.99 | 18.15 | 17.98 | 17.98 | 22,928 | -0.01(-0.03%) |
Jan 02, 2019 | 17.66 | 18.22 | 17.66 | 17.99 | 16,230 | +0.30(+1.70%) |
Dec 31, 2018 | 18.28 | 18.30 | 17.54 | 17.69 | 61,700 | -0.21(-1.17%) |
Dec 28, 2018 | 18.15 | 18.24 | 17.90 | 17.90 | 57,000 | +0.28(+1.59%) |
Dec 27, 2018 | 17.51 | 18.06 | 17.38 | 17.62 | 110,317 | -0.02(-0.13%) |
Dec 26, 2018 | 17.28 | 17.66 | 17.19 | 17.64 | 46,302 | +0.33(+1.93%) |
Dec 24, 2018 | 16.94 | 17.32 | 16.83 | 17.31 | 17,300 | +0.16(+0.93%) |
Dec 21, 2018 | 17.47 | 17.51 | 17.11 | 17.15 | 31,200 | -0.05(-0.29%) |
Dec 20, 2018 | 17.84 | 17.84 | 17.10 | 17.20 | 40,227 | -0.61(-3.45%) |
Dec 19, 2018 | 18.03 | 18.10 | 17.69 | 17.82 | 32,437 | -0.05(-0.26%) |
Dec 18, 2018 | 17.86 | 18.23 | 17.64 | 17.86 | 61,559 | +0.04(+0.20%) |
Dec 17, 2018 | 18.56 | 18.65 | 17.77 | 17.83 | 25,147 | -0.84(-4.52%) |
Dec 14, 2018 | 18.69 | 18.88 | 18.55 | 18.67 | 15,800 | -0.09(-0.51%) |
Dec 13, 2018 | 18.93 | 18.94 | 18.77 | 18.77 | 14,389 | -0.22(-1.18%) |
Dec 12, 2018 | 19.47 | 19.47 | 18.90 | 18.99 | 30,200 | +0.14(+0.73%) |
Dec 11, 2018 | 19.13 | 19.13 | 18.83 | 18.85 | 22,305 | -0.12(-0.64%) |
Dec 10, 2018 | 19.36 | 19.36 | 18.82 | 18.98 | 29,346 | -0.12(-0.63%) |
Dec 07, 2018 | 18.94 | 19.21 | 18.94 | 19.09 | 32,700 | +0.11(+0.55%) |
Dec 06, 2018 | 19.22 | 19.22 | 18.84 | 18.99 | 19,473 | -0.38(-1.96%) |
Dec 04, 2018 | 19.54 | 19.54 | 19.30 | 19.37 | 13,700 | -0.15(-0.77%) |
Dec 03, 2018 | 19.39 | 19.54 | 19.38 | 19.52 | 9,440 | +0.11(+0.57%) |
Nov 30, 2018 | 19.46 | 19.49 | 19.33 | 19.41 | 18,400 | -0.05(-0.26%) |
Nov 29, 2018 | 19.50 | 19.50 | 19.40 | 19.46 | 6,608 | +0.01(+0.04%) |
Nov 28, 2018 | 19.28 | 19.45 | 19.28 | 19.45 | 10,296 | +0.29(+1.52%) |
Nov 27, 2018 | 19.21 | 19.32 | 18.90 | 19.16 | 40,165 | -0.20(-1.03%) |
Nov 26, 2018 | 19.35 | 19.47 | 19.30 | 19.36 | 10,359 | +0.07(+0.36%) |
Nov 23, 2018 | 19.12 | 19.29 | 19.12 | 19.29 | 26,700 | +0.18(+0.94%) |
Nov 21, 2018 | 19.11 | 19.11 | 19.11 | 0 | +0.03(+0.16%) | |
Nov 20, 2018 | 19.53 | 19.53 | 19.00 | 19.08 | 24,199 | -0.29(-1.50%) |
Nov 19, 2018 | 19.30 | 19.45 | 19.30 | 19.37 | 23,309 | -0.02(-0.10%) |
Nov 16, 2018 | 19.41 | 19.43 | 19.36 | 19.39 | 5,400 | +0.04(+0.21%) |
Nov 15, 2018 | 19.37 | 19.47 | 19.30 | 19.35 | 11,761 | -0.06(-0.30%) |
Nov 14, 2018 | 19.52 | 19.62 | 19.41 | 19.41 | 12,273 | -0.11(-0.58%) |
Nov 13, 2018 | 19.57 | 19.68 | 19.45 | 19.52 | 9,381 | -0.01(-0.04%) |
Nov 12, 2018 | 19.90 | 19.90 | 19.50 | 19.53 | 8,659 | -0.23(-1.14%) |
Nov 09, 2018 | 19.76 | 19.81 | 19.71 | 19.76 | 12,200 | +0.10(+0.49%) |
Nov 08, 2018 | 19.62 | 19.97 | 19.60 | 19.66 | 23,564 | -0.17(-0.87%) |
Nov 07, 2018 | 19.84 | 19.92 | 19.72 | 19.83 | 21,997 | +0.18(+0.93%) |
Nov 06, 2018 | 19.39 | 19.81 | 19.39 | 19.65 | 15,660 | +0.10(+0.51%) |
Nov 05, 2018 | 19.20 | 19.57 | 19.20 | 19.55 | 6,624 | +0.18(+0.93%) |
Nov 02, 2018 | 19.46 | 19.54 | 19.32 | 19.37 | 11,800 | +0.08(+0.41%) |
Nov 01, 2018 | 19.29 | 19.51 | 19.29 | 19.29 | 16,459 | -0.08(-0.41%) |
Oct 31, 2018 | 19.10 | 19.40 | 19.10 | 19.37 | 8,769 | +0.41(+2.18%) |
Oct 30, 2018 | 18.95 | 19.02 | 18.87 | 18.96 | 14,238 | +0.07(+0.35%) |
Oct 29, 2018 | 18.93 | 19.12 | 18.86 | 18.89 | 5,523 | +0.09(+0.48%) |
Oct 26, 2018 | 18.94 | 18.94 | 18.75 | 18.80 | 11,500 | -0.16(-0.86%) |
Oct 25, 2018 | 18.87 | 19.05 | 18.87 | 18.96 | 26,675 | +0.04(+0.23%) |
Oct 24, 2018 | 19.10 | 19.10 | 18.86 | 18.92 | 13,225 | -0.11(-0.58%) |
Oct 23, 2018 | 19.38 | 19.38 | 19.00 | 19.03 | 61,526 | -0.20(-1.01%) |
Oct 22, 2018 | 19.40 | 19.40 | 19.23 | 19.23 | 3,689 | -0.16(-0.85%) |
Oct 19, 2018 | 19.35 | 19.43 | 19.23 | 19.39 | 19,400 | -0.03(-0.15%) |
Oct 18, 2018 | 19.56 | 19.56 | 19.39 | 19.42 | 71,165 | -0.01(-0.05%) |
Oct 17, 2018 | 19.25 | 19.61 | 19.25 | 19.43 | 34,144 | -0.04(-0.21%) |
Oct 16, 2018 | 19.48 | 19.61 | 19.47 | 19.47 | 8,193 | -0.08(-0.42%) |
Oct 15, 2018 | 19.44 | 19.59 | 19.44 | 19.55 | 6,048 | +0.15(+0.78%) |
Oct 12, 2018 | 19.39 | 19.65 | 19.39 | 19.40 | 25,400 | -0.10(-0.51%) |
Oct 11, 2018 | 19.66 | 19.70 | 19.41 | 19.50 | 18,541 | -0.53(-2.65%) |
Oct 10, 2018 | 20.21 | 20.29 | 20.03 | 20.03 | 34,170 | -0.32(-1.59%) |
Oct 09, 2018 | 20.60 | 20.60 | 20.06 | 20.35 | 28,067 | +0.29(+1.46%) |
Oct 08, 2018 | 20.25 | 20.35 | 20.06 | 20.06 | 46,372 | -0.30(-1.47%) |
Oct 05, 2018 | 20.41 | 20.45 | 20.35 | 20.36 | 10,800 | -0.04(-0.19%) |
Oct 04, 2018 | 20.83 | 20.83 | 20.31 | 20.40 | 27,439 | -0.27(-1.31%) |
Oct 03, 2018 | 20.65 | 20.71 | 20.65 | 20.67 | 7,856 | +0.04(+0.19%) |
Oct 02, 2018 | 20.61 | 20.77 | 20.60 | 20.63 | 9,051 | -0.04(-0.19%) |
Oct 01, 2018 | 20.78 | 20.78 | 20.60 | 20.67 | 58,788 | -0.05(-0.24%) |
Sep 28, 2018 | 20.75 | 20.82 | 20.71 | 20.72 | 10,200 | -0.01(-0.04%) |
Sep 27, 2018 | 20.81 | 20.82 | 20.64 | 20.73 | 8,011 | -0.00(-0.01%) |
Sep 26, 2018 | 20.77 | 20.82 | 20.73 | 20.73 | 4,419 | -0.03(-0.16%) |
Sep 25, 2018 | 20.80 | 20.85 | 20.72 | 20.76 | 7,192 | -0.04(-0.21%) |
Sep 24, 2018 | 20.90 | 20.91 | 20.81 | 20.81 | 13,239 | -0.09(-0.45%) |
Sep 21, 2018 | 20.87 | 20.91 | 20.87 | 20.90 | 3,000 | +0.04(+0.19%) |
Sep 20, 2018 | 20.82 | 20.93 | 20.75 | 20.86 | 12,961 | +0.06(+0.29%) |
Sep 19, 2018 | 20.87 | 20.87 | 20.80 | 20.80 | 5,261 | -0.07(-0.34%) |
Sep 18, 2018 | 20.80 | 20.87 | 20.74 | 20.87 | 13,770 | +0.05(+0.25%) |
Sep 17, 2018 | 20.72 | 20.85 | 20.72 | 20.82 | 6,558 | +0.07(+0.33%) |
Sep 14, 2018 | 20.83 | 20.83 | 20.75 | 20.75 | 15,100 | -0.09(-0.42%) |
Sep 13, 2018 | 20.75 | 20.90 | 20.75 | 20.84 | 8,728 | +0.09(+0.43%) |
Sep 12, 2018 | 20.74 | 20.80 | 20.62 | 20.75 | 20,709 | +0.01(+0.04%) |
Sep 11, 2018 | 20.73 | 20.80 | 20.72 | 20.74 | 11,496 | +0.01(+0.05%) |
Sep 10, 2018 | 20.74 | 20.82 | 20.73 | 20.73 | 17,078 | -0.06(-0.29%) |
Sep 07, 2018 | 20.83 | 20.85 | 20.67 | 20.79 | 11,200 | -0.06(-0.29%) |
Sep 06, 2018 | 20.80 | 20.85 | 20.79 | 20.85 | 9,420 | -0.08(-0.37%) |
Sep 05, 2018 | 20.99 | 20.99 | 20.80 | 20.93 | 44,866 | -0.03(-0.13%) |
Sep 04, 2018 | 20.96 | 21.01 | 20.90 | 20.96 | 6,042 | -0.04(-0.21%) |
Aug 31, 2018 | 21.00 | 21.00 | 21.00 | 0 | -0.03(-0.14%) | |
Aug 30, 2018 | 20.95 | 21.03 | 20.90 | 21.03 | 7,026 | +0.16(+0.77%) |
Aug 29, 2018 | 20.77 | 20.96 | 20.77 | 20.87 | 3,854 | +0.03(+0.16%) |
Aug 28, 2018 | 20.96 | 20.96 | 20.70 | 20.84 | 14,658 | -0.06(-0.31%) |
Aug 27, 2018 | 20.32 | 20.91 | 20.32 | 20.90 | 21,271 | +0.21(+1.01%) |
Aug 24, 2018 | 20.77 | 20.81 | 20.69 | 20.69 | 16,200 | -0.05(-0.24%) |
Aug 23, 2018 | 20.72 | 20.76 | 20.72 | 20.74 | 1,958 | -0.05(-0.23%) |
Aug 22, 2018 | 20.82 | 20.85 | 20.76 | 20.79 | 3,313 | -0.05(-0.23%) |
Aug 21, 2018 | 20.90 | 20.90 | 20.78 | 20.84 | 5,303 | +0.10(+0.47%) |
Aug 20, 2018 | 20.74 | 20.86 | 20.70 | 20.74 | 16,425 | -0.06(-0.29%) |
Aug 17, 2018 | 20.73 | 20.80 | 20.63 | 20.80 | 8,800 | +0.08(+0.39%) |
Aug 16, 2018 | 20.70 | 20.83 | 20.67 | 20.72 | 13,422 | +0.03(+0.15%) |
Aug 15, 2018 | 20.69 | 20.71 | 20.65 | 20.69 | 6,810 | -0.01(-0.04%) |
Aug 14, 2018 | 20.74 | 20.76 | 20.68 | 20.70 | 7,063 | -0.04(-0.20%) |
Aug 13, 2018 | 20.78 | 20.78 | 20.70 | 20.74 | 3,429 | -0.01(-0.05%) |
Aug 10, 2018 | 20.80 | 20.80 | 20.66 | 20.75 | 13,900 | -0.12(-0.58%) |
Aug 09, 2018 | 20.80 | 20.93 | 20.80 | 20.87 | 11,867 | -0.02(-0.08%) |
Aug 08, 2018 | 20.98 | 20.98 | 20.81 | 20.89 | 10,919 | -0.06(-0.29%) |
Aug 07, 2018 | 20.85 | 20.97 | 20.85 | 20.95 | 7,782 | +0.10(+0.49%) |
Aug 06, 2018 | 20.78 | 20.85 | 20.74 | 20.85 | 3,703 | -0.01(-0.06%) |
Aug 03, 2018 | 20.78 | 20.88 | 20.78 | 20.86 | 5,600 | +0.08(+0.36%) |
Aug 02, 2018 | 20.67 | 20.80 | 20.67 | 20.78 | 9,843 | +0.04(+0.22%) |
Aug 01, 2018 | 20.65 | 20.74 | 20.60 | 20.74 | 6,044 | +0.09(+0.44%) |
Jul 31, 2018 | 20.65 | 20.66 | 20.54 | 20.65 | 10,974 | +0.00(+0.00%) |
Jul 30, 2018 | 20.60 | 20.65 | 20.56 | 20.65 | 7,196 | +0.02(+0.10%) |
Jul 27, 2018 | 20.78 | 20.78 | 20.55 | 20.63 | 16,500 | +0.00(+0.00%) |
Jul 26, 2018 | 20.60 | 20.64 | 20.56 | 20.63 | 14,579 | +0.00(+0.00%) |
Jul 25, 2018 | 20.36 | 20.65 | 20.36 | 20.63 | 10,947 | +0.04(+0.19%) |
Jul 24, 2018 | 20.54 | 20.59 | 20.32 | 20.59 | 45,109 | +0.08(+0.39%) |
Jul 23, 2018 | 20.81 | 20.81 | 19.87 | 20.51 | 16,884 | -0.06(-0.29%) |
Jul 20, 2018 | 20.88 | 20.88 | 20.34 | 20.57 | 7,087 | -0.03(-0.15%) |
Jul 19, 2018 | 20.57 | 20.70 | 20.57 | 20.60 | 49,554 | +0.01(+0.05%) |
Jul 18, 2018 | 20.35 | 20.61 | 20.35 | 20.59 | 6,938 | +0.30(+1.47%) |
Jul 17, 2018 | 20.18 | 20.34 | 20.14 | 20.29 | 21,207 | +0.11(+0.55%) |
Jul 16, 2018 | 20.56 | 20.56 | 20.12 | 20.18 | 8,320 | +0.06(+0.30%) |
Jul 13, 2018 | 20.55 | 20.55 | 20.03 | 20.12 | 21,696 | -0.40(-1.95%) |
Jul 12, 2018 | 20.70 | 20.70 | 20.50 | 20.52 | 9,816 | -0.07(-0.35%) |
Jul 11, 2018 | 20.59 | 20.65 | 20.55 | 20.59 | 5,481 | +0.06(+0.30%) |
Jul 10, 2018 | 20.50 | 20.62 | 20.48 | 20.53 | 11,038 | -0.04(-0.19%) |
Jul 09, 2018 | 20.60 | 20.63 | 20.46 | 20.57 | 22,078 | +0.08(+0.39%) |
Jul 06, 2018 | 20.57 | 20.58 | 20.47 | 20.49 | 8,584 | -0.01(-0.02%) |
Jul 05, 2018 | 20.48 | 20.53 | 20.48 | 20.50 | 5,432 | -0.02(-0.11%) |
Jul 03, 2018 | 20.52 | 20.52 | 20.52 | 0 | +0.20(+1.00%) | |
Jul 02, 2018 | 20.14 | 20.54 | 20.14 | 20.31 | 20,988 | +0.00(+0.02%) |
Jun 29, 2018 | 20.37 | 20.37 | 20.14 | 20.31 | 4,594 | +0.13(+0.64%) |
Jun 28, 2018 | 20.43 | 20.43 | 20.09 | 20.18 | 11,790 | -0.05(-0.25%) |
Jun 27, 2018 | 20.20 | 20.36 | 20.20 | 20.23 | 5,897 | +0.02(+0.10%) |
Jun 26, 2018 | 20.20 | 20.34 | 20.20 | 20.21 | 20,192 | -0.09(-0.44%) |
Jun 25, 2018 | 20.34 | 20.42 | 20.21 | 20.30 | 26,809 | -0.07(-0.34%) |
Jun 22, 2018 | 20.31 | 20.44 | 20.31 | 20.37 | 5,888 | -0.01(-0.07%) |
Jun 21, 2018 | 20.60 | 20.60 | 20.36 | 20.38 | 17,532 | -0.13(-0.61%) |
Jun 20, 2018 | 20.32 | 20.54 | 20.32 | 20.51 | 19,361 | +0.01(+0.05%) |
Jun 19, 2018 | 20.39 | 20.53 | 20.39 | 20.50 | 17,008 | +0.03(+0.15%) |
Jun 18, 2018 | 20.43 | 20.55 | 20.43 | 20.47 | 18,496 | +0.11(+0.56%) |
Jun 15, 2018 | 20.48 | 20.36 | 20.36 | 4,319 | -0.13(-0.63%) | |
Jun 14, 2018 | 20.28 | 20.51 | 20.28 | 20.48 | 7,218 | +0.12(+0.58%) |
Jun 13, 2018 | 20.26 | 20.46 | 20.24 | 20.37 | 18,058 | +0.03(+0.14%) |
Jun 12, 2018 | 20.36 | 20.47 | 20.30 | 20.34 | 30,456 | -0.13(-0.66%) |
Jun 11, 2018 | 20.50 | 20.56 | 20.43 | 20.47 | 12,860 | -0.03(-0.16%) |
Jun 08, 2018 | 20.56 | 20.56 | 20.43 | 20.51 | 14,441 | +0.02(+0.08%) |
Jun 07, 2018 | 20.43 | 20.50 | 20.26 | 20.49 | 13,017 | +0.06(+0.29%) |
Jun 06, 2018 | 20.43 | 20.25 | 20.43 | 12,335 | +0.09(+0.44%) | |
Jun 05, 2018 | 20.31 | 20.34 | 20.22 | 20.34 | 8,607 | +0.02(+0.10%) |
Jun 04, 2018 | 20.33 | 20.36 | 20.28 | 20.32 | 7,718 | -0.01(-0.04%) |
Jun 01, 2018 | 20.29 | 20.33 | 20.24 | 20.33 | 57,208 | +0.06(+0.29%) |
May 31, 2018 | 20.28 | 20.28 | 20.20 | 20.27 | 68,854 | -0.01(-0.06%) |
May 30, 2018 | 20.29 | 20.33 | 20.21 | 20.28 | 6,684 | +0.08(+0.39%) |
May 29, 2018 | 20.40 | 20.40 | 20.14 | 20.20 | 17,418 | -0.04(-0.20%) |
May 25, 2018 | 20.25 | 20.25 | 20.25 | 0 | +0.01(+0.07%) | |
May 24, 2018 | 20.22 | 20.30 | 20.18 | 20.23 | 24,845 | -0.05(-0.26%) |
May 23, 2018 | 20.24 | 20.30 | 20.21 | 20.29 | 11,840 | +0.00(+0.02%) |
May 22, 2018 | 20.20 | 20.28 | 20.18 | 20.28 | 8,993 | +0.08(+0.39%) |
May 21, 2018 | 20.22 | 20.22 | 20.18 | 20.20 | 12,715 | -0.04(-0.19%) |
May 18, 2018 | 20.07 | 20.26 | 20.07 | 20.24 | 75,436 | +0.11(+0.57%) |
May 17, 2018 | 19.97 | 20.19 | 19.97 | 20.13 | 9,076 | -0.00(-0.02%) |
May 16, 2018 | 20.05 | 20.15 | 20.01 | 20.13 | 92,604 | +0.10(+0.49%) |
May 15, 2018 | 20.13 | 20.17 | 20.03 | 20.03 | 15,754 | -0.08(-0.40%) |
May 14, 2018 | 20.07 | 20.17 | 20.03 | 20.11 | 13,783 | +0.02(+0.10%) |
May 11, 2018 | 20.01 | 20.11 | 19.97 | 20.09 | 20,486 | +0.15(+0.75%) |
May 10, 2018 | 19.95 | 20.02 | 19.93 | 19.94 | 14,837 | +0.14(+0.71%) |
May 09, 2018 | 19.75 | 19.89 | 19.75 | 19.80 | 2,259 | -0.05(-0.26%) |
May 08, 2018 | 19.74 | 19.94 | 19.74 | 19.85 | 4,682 | +0.12(+0.59%) |
May 07, 2018 | 19.65 | 19.83 | 19.57 | 19.74 | 9,019 | +0.10(+0.49%) |
May 04, 2018 | 19.37 | 19.66 | 19.37 | 19.64 | 12,736 | +0.07(+0.35%) |
May 03, 2018 | 19.44 | 19.57 | 19.38 | 19.57 | 34,841 | +0.26(+1.35%) |
May 02, 2018 | 19.50 | 19.57 | 19.31 | 19.31 | 9,507 | -0.21(-1.08%) |